date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,34.58,34.95,34.58,34.82,56600.0,22.1334,22.3703,22.1334,22.2871,56600.0
2004-01-23 10:00:00,34.82,34.91,34.74,34.89,51400.0,22.2871,22.3447,22.2359,22.3319,51400.0
2004-01-23 10:30:00,34.9,34.97,34.71,34.77,32300.0,22.3383,22.3831,22.2167,22.2551,32300.0
2004-01-23 11:00:00,34.76,34.84,34.67,34.69,22400.0,22.2487,22.2999,22.1911,22.2039,22400.0
2004-01-23 11:30:00,34.71,34.85,34.67,34.73,23400.0,22.2167,22.3063,22.1911,22.2295,23400.0
2004-01-23 12:00:00,34.72,34.73,34.62,34.67,32500.0,22.2231,22.2295,22.1591,22.1911,32500.0
2004-01-23 12:30:00,34.64,34.74,34.53,34.59,26800.0,22.1719,22.2359,22.1014,22.1399,26800.0
2004-01-23 13:00:00,34.56,34.64,34.46,34.49,26200.0,22.1206,22.1719,22.0566,22.0758,26200.0
2004-01-23 13:30:00,34.49,34.56,34.42,34.42,20600.0,22.0758,22.1206,22.031,22.031,20600.0
2004-01-23 14:00:00,34.44,34.6,34.43,34.46,26500.0,22.0438,22.1463,22.0374,22.0566,26500.0
2004-01-23 14:30:00,34.46,34.6,34.43,34.53,35600.0,22.0566,22.1463,22.0374,22.1014,35600.0
2004-01-23 15:00:00,34.53,34.58,34.42,34.43,41500.0,22.1014,22.1334,22.031,22.0374,41500.0
2004-01-23 15:30:00,34.44,34.56,34.41,34.47,55300.0,22.0438,22.1206,22.0246,22.063,55300.0
2004-01-26 09:30:00,34.5,34.98,34.5,34.98,51900.0,22.0822,22.3895,22.0822,22.3895,51900.0
2004-01-26 10:00:00,34.96,35.14,34.85,34.85,78200.0,22.3767,22.4919,22.3063,22.3063,78200.0
2004-01-26 10:30:00,34.83,34.94,34.78,34.83,37200.0,22.2935,22.3639,22.2615,22.2935,37200.0
2004-01-26 11:00:00,34.79,34.93,34.7,34.74,43100.0,22.2679,22.3575,22.2103,22.2359,43100.0
2004-01-26 11:30:00,34.75,34.77,34.68,34.74,27500.0,22.2423,22.2551,22.1975,22.2359,27500.0
2004-01-26 12:00:00,34.74,34.74,34.7,34.73,25100.0,22.2359,22.2359,22.2103,22.2295,25100.0
2004-01-26 12:30:00,34.72,34.88,34.68,34.88,46300.0,22.2231,22.3255,22.1975,22.3255,46300.0
2004-01-26 13:00:00,34.88,34.88,34.58,34.6,22300.0,22.3255,22.3255,22.1334,22.1463,22300.0
2004-01-26 13:30:00,34.6,34.76,34.52,34.56,43600.0,22.1463,22.2487,22.095,22.1206,43600.0
2004-01-26 14:00:00,34.58,34.67,34.58,34.62,85900.0,22.1334,22.1911,22.1334,22.1591,85900.0
2004-01-26 14:30:00,34.62,34.77,34.61,34.62,89800.0,22.1591,22.2551,22.1527,22.1591,89800.0
2004-01-26 15:00:00,34.63,34.77,34.56,34.75,89500.0,22.1655,22.2551,22.1206,22.2423,89500.0
2004-01-26 15:30:00,34.75,35.1,34.73,35.06,191600.0,22.2423,22.4663,22.2295,22.4407,191600.0
2004-01-27 09:30:00,35.95,35.95,35.08,35.09,99100.0,23.0103,23.0103,22.4535,22.4599,99100.0
2004-01-27 10:00:00,35.07,35.2,34.8,34.93,141800.0,22.4471,22.5303,22.2743,22.3575,141800.0
2004-01-27 10:30:00,34.94,34.98,34.2,34.28,152500.0,22.3639,22.3895,21.8902,21.9414,152500.0
2004-01-27 11:00:00,34.28,34.29,32.95,32.96,223800.0,21.9414,21.9478,21.0901,21.0965,223800.0
2004-01-27 11:30:00,32.96,32.96,32.26,32.31,324200.0,21.0965,21.0965,20.6485,20.6805,324200.0
2004-01-27 12:00:00,32.32,32.5,31.81,31.82,300100.0,20.6869,20.8021,20.3605,20.3669,300100.0
2004-01-27 12:30:00,31.9,31.94,30.63,31.11,404400.0,20.4181,20.4437,19.6052,19.9124,404400.0
2004-01-27 13:00:00,31.11,32.55,31.05,32.55,447100.0,19.9124,20.8341,19.874,20.8341,447100.0
2004-01-27 13:30:00,32.55,33.23,32.33,33.07,300400.0,20.8341,21.2694,20.6933,21.167,300400.0
2004-01-27 14:00:00,33.1,33.12,32.86,32.92,451300.0,21.1862,21.199,21.0325,21.0709,451300.0
2004-01-27 14:30:00,32.92,33.75,32.9,33.75,244400.0,21.0709,21.6022,21.0581,21.6022,244400.0
2004-01-27 15:00:00,33.74,33.87,33.46,33.47,297100.0,21.5958,21.679,21.4166,21.423,297100.0
2004-01-27 15:30:00,33.48,33.48,33.22,33.27,244900.0,21.4294,21.4294,21.263,21.295,244900.0
2004-01-28 09:30:00,33.2,33.82,33.2,33.59,116400.0,21.2502,21.647,21.2502,21.4998,116400.0
2004-01-28 10:00:00,33.58,33.67,33.4,33.63,76100.0,21.4934,21.551,21.3782,21.5254,76100.0
2004-01-28 10:30:00,33.63,33.74,33.62,33.68,45200.0,21.5254,21.5958,21.519,21.5574,45200.0
2004-01-28 11:00:00,33.68,33.72,33.58,33.64,42100.0,21.5574,21.583,21.4934,21.5318,42100.0
2004-01-28 11:30:00,33.64,33.69,33.51,33.64,48100.0,21.5318,21.5638,21.4486,21.5318,48100.0
2004-01-28 12:00:00,33.64,33.74,33.64,33.73,26100.0,21.5318,21.5958,21.5318,21.5894,26100.0
2004-01-28 12:30:00,33.73,33.8,33.67,33.74,47300.0,21.5894,21.6342,21.551,21.5958,47300.0
2004-01-28 13:00:00,33.73,33.75,33.67,33.72,33800.0,21.5894,21.6022,21.551,21.583,33800.0
2004-01-28 13:30:00,33.71,33.83,33.68,33.78,36200.0,21.5766,21.6534,21.5574,21.6214,36200.0
2004-01-28 14:00:00,33.78,33.95,33.0,33.22,97100.0,21.6214,21.7302,21.1221,21.263,97100.0
2004-01-28 14:30:00,33.25,33.44,33.18,33.37,53200.0,21.2822,21.4038,21.2374,21.359,53200.0
2004-01-28 15:00:00,33.38,33.41,33.11,33.11,68100.0,21.3654,21.3846,21.1926,21.1926,68100.0
2004-01-28 15:30:00,33.12,33.13,32.94,32.96,137900.0,21.199,21.2054,21.0837,21.0965,137900.0
2004-02-02 09:30:00,32.52,32.8,32.51,32.72,42700.0,20.8149,20.9941,20.8085,20.9429,42700.0
2004-02-02 10:00:00,32.71,32.71,32.19,32.24,121800.0,20.9365,20.9365,20.6037,20.6357,121800.0
2004-02-02 10:30:00,32.24,32.24,31.78,31.84,114100.0,20.6357,20.6357,20.3413,20.3797,114100.0
2004-02-02 11:00:00,31.84,31.93,31.72,31.75,98300.0,20.3797,20.4373,20.3029,20.3221,98300.0
2004-02-02 11:30:00,31.76,31.76,31.62,31.75,146700.0,20.3285,20.3285,20.2389,20.3221,146700.0
2004-02-02 12:00:00,31.75,31.88,31.71,31.87,69000.0,20.3221,20.4053,20.2965,20.3989,69000.0
2004-02-02 12:30:00,31.88,31.93,31.85,31.88,81400.0,20.4053,20.4373,20.3861,20.4053,81400.0
2004-02-02 13:00:00,31.81,31.88,31.77,31.79,87400.0,20.3605,20.4053,20.3349,20.3477,87400.0
2004-02-02 13:30:00,31.78,31.8,31.62,31.79,132600.0,20.3413,20.3541,20.2389,20.3477,132600.0
2004-02-02 14:00:00,31.79,31.81,31.7,31.77,105900.0,20.3477,20.3605,20.2901,20.3349,105900.0
2004-02-02 14:30:00,31.76,31.78,31.7,31.75,108400.0,20.3285,20.3413,20.2901,20.3221,108400.0
2004-02-02 15:00:00,31.76,31.77,31.66,31.76,128000.0,20.3285,20.3349,20.2645,20.3285,128000.0
2004-02-02 15:30:00,31.76,31.76,31.3,31.35,328500.0,20.3285,20.3285,20.034,20.066,328500.0
2004-02-03 09:30:00,31.4,31.5,31.05,31.15,115200.0,20.098,20.162,19.874,19.938,115200.0
2004-02-03 10:00:00,31.14,31.53,31.14,31.44,104600.0,19.9316,20.1813,19.9316,20.1236,104600.0
2004-02-03 10:30:00,31.44,31.44,31.18,31.21,133700.0,20.1236,20.1236,19.9572,19.9764,133700.0
2004-02-03 11:00:00,31.2,31.29,31.1,31.27,99700.0,19.97,20.0276,19.906,20.0148,99700.0
2004-02-03 11:30:00,31.26,31.27,31.01,31.03,44100.0,20.0084,20.0148,19.8484,19.8612,44100.0
2004-02-03 12:00:00,31.02,31.32,31.02,31.27,34300.0,19.8548,20.0468,19.8548,20.0148,34300.0
2004-02-03 12:30:00,31.25,31.32,31.05,31.05,57800.0,20.002,20.0468,19.874,19.874,57800.0
2004-02-03 13:00:00,31.05,31.13,30.95,30.99,139100.0,19.874,19.9252,19.81,19.8356,139100.0
2004-02-03 13:30:00,30.98,30.99,30.84,30.86,176200.0,19.8292,19.8356,19.7396,19.7524,176200.0
2004-02-03 14:00:00,30.85,30.94,30.77,30.82,138100.0,19.746,19.8036,19.6948,19.7268,138100.0
2004-02-03 14:30:00,30.81,30.89,30.66,30.73,218100.0,19.7204,19.7716,19.6244,19.6692,218100.0
2004-02-03 15:00:00,30.73,30.85,30.72,30.84,241200.0,19.6692,19.746,19.6628,19.7396,241200.0
2004-02-03 15:30:00,30.84,30.89,30.58,30.7,319700.0,19.7396,19.7716,19.5732,19.65,319700.0
2004-02-04 09:30:00,30.5,30.64,30.48,30.54,106000.0,19.522,19.6116,19.5092,19.5476,106000.0
2004-02-04 10:00:00,30.57,30.61,30.5,30.51,233100.0,19.5668,19.5924,19.522,19.5284,233100.0
2004-02-04 10:30:00,30.51,30.52,30.15,30.17,160500.0,19.5284,19.5348,19.298,19.3108,160500.0
2004-02-04 11:00:00,30.17,30.4,30.16,30.39,105400.0,19.3108,19.458,19.3044,19.4516,105400.0
2004-02-04 11:30:00,30.36,30.7,30.36,30.61,118400.0,19.4324,19.65,19.4324,19.5924,118400.0
2004-02-04 12:00:00,30.61,30.62,30.45,30.49,57200.0,19.5924,19.5988,19.49,19.5156,57200.0
2004-02-04 12:30:00,30.48,30.49,30.24,30.24,71500.0,19.5092,19.5156,19.3556,19.3556,71500.0
2004-02-04 13:00:00,30.25,30.3,30.13,30.13,195400.0,19.362,19.394,19.2852,19.2852,195400.0
2004-02-04 13:30:00,30.14,31.2,29.97,29.99,118000.0,19.2916,19.97,19.1827,19.1956,118000.0
2004-02-04 14:00:00,30.0,30.0,29.76,29.84,150200.0,19.202,19.202,19.0483,19.0995,150200.0
2004-02-04 14:30:00,29.84,30.02,29.84,30.02,215400.0,19.0995,19.2148,19.0995,19.2148,215400.0
2004-02-04 15:00:00,30.02,30.25,30.0,30.2,190200.0,19.2148,19.362,19.202,19.33,190200.0
2004-02-04 15:30:00,30.2,30.31,30.13,30.21,246200.0,19.33,19.4004,19.2852,19.3364,246200.0
2004-02-05 09:30:00,30.12,30.48,30.12,30.37,81700.0,19.2788,19.5092,19.2788,19.4388,81700.0
2004-02-05 10:00:00,30.37,30.64,30.22,30.64,60200.0,19.4388,19.6116,19.3428,19.6116,60200.0
2004-02-05 10:30:00,30.62,30.65,30.47,30.52,55500.0,19.5988,19.618,19.5028,19.5348,55500.0
2004-02-05 11:00:00,30.52,30.67,30.47,30.64,131300.0,19.5348,19.6308,19.5028,19.6116,131300.0
2004-02-05 11:30:00,30.67,31.09,30.67,30.82,71200.0,19.6308,19.8996,19.6308,19.7268,71200.0
2004-02-05 12:00:00,30.82,30.84,30.69,30.7,28800.0,19.7268,19.7396,19.6436,19.65,28800.0
2004-02-05 12:30:00,30.7,30.72,30.53,30.59,77500.0,19.65,19.6628,19.5412,19.5796,77500.0
2004-02-05 13:00:00,30.62,30.8,30.6,30.72,87900.0,19.5988,19.714,19.586,19.6628,87900.0
2004-02-05 13:30:00,30.72,30.83,30.68,30.69,46500.0,19.6628,19.7332,19.6372,19.6436,46500.0
2004-02-05 14:00:00,30.69,30.81,30.63,30.74,57100.0,19.6436,19.7204,19.6052,19.6756,57100.0
2004-02-05 14:30:00,30.74,30.84,30.72,30.73,60200.0,19.6756,19.7396,19.6628,19.6692,60200.0
2004-02-05 15:00:00,30.73,30.88,30.7,30.84,83700.0,19.6692,19.7652,19.65,19.7396,83700.0
2004-02-05 15:30:00,30.83,30.85,30.72,30.78,137900.0,19.7332,19.746,19.6628,19.7012,137900.0
2004-02-06 09:30:00,30.9,31.31,30.85,30.9,87700.0,19.778,20.0404,19.746,19.778,87700.0
2004-02-06 10:00:00,30.9,31.35,30.9,31.3,101300.0,19.778,20.066,19.778,20.034,101300.0
2004-02-06 10:30:00,31.3,31.69,31.29,31.51,105600.0,20.034,20.2837,20.0276,20.1685,105600.0
2004-02-06 11:00:00,31.52,31.6,31.3,31.39,115100.0,20.1749,20.2261,20.034,20.0916,115100.0
2004-02-06 11:30:00,31.42,31.48,31.39,31.48,43100.0,20.1108,20.1492,20.0916,20.1492,43100.0
2004-02-06 12:00:00,31.48,31.58,31.47,31.55,80600.0,20.1492,20.2133,20.1428,20.1941,80600.0
2004-02-06 12:30:00,31.53,31.58,31.45,31.53,58400.0,20.1813,20.2133,20.13,20.1813,58400.0
2004-02-06 13:00:00,31.53,31.57,31.4,31.41,29600.0,20.1813,20.2069,20.098,20.1044,29600.0
2004-02-06 13:30:00,31.4,31.44,31.29,31.36,37100.0,20.098,20.1236,20.0276,20.0724,37100.0
2004-02-06 14:00:00,31.34,31.39,31.3,31.38,36000.0,20.0596,20.0916,20.034,20.0852,36000.0
2004-02-06 14:30:00,31.38,31.58,31.34,31.5,58200.0,20.0852,20.2133,20.0596,20.162,58200.0
2004-02-06 15:00:00,31.48,31.54,31.36,31.4,67200.0,20.1492,20.1877,20.0724,20.098,67200.0
2004-02-06 15:30:00,31.4,31.5,31.33,31.46,99700.0,20.098,20.162,20.0532,20.1364,99700.0
2004-02-09 09:30:00,31.3,31.98,30.79,31.76,115300.0,20.034,20.4693,19.7076,20.3285,115300.0
2004-02-09 10:00:00,31.8,31.82,31.41,31.45,59700.0,20.3541,20.3669,20.1044,20.13,59700.0
2004-02-09 10:30:00,31.45,31.55,31.26,31.26,39000.0,20.13,20.1941,20.0084,20.0084,39000.0
2004-02-09 11:00:00,31.26,31.36,31.22,31.34,33200.0,20.0084,20.0724,19.9828,20.0596,33200.0
2004-02-09 11:30:00,31.32,31.51,31.32,31.47,41100.0,20.0468,20.1685,20.0468,20.1428,41100.0
2004-02-09 12:00:00,31.46,31.67,31.45,31.59,44100.0,20.1364,20.2709,20.13,20.2197,44100.0
2004-02-09 12:30:00,31.58,31.58,31.49,31.49,29100.0,20.2133,20.2133,20.1556,20.1556,29100.0
2004-02-09 13:00:00,31.49,31.6,31.46,31.56,36800.0,20.1556,20.2261,20.1364,20.2005,36800.0
2004-02-09 13:30:00,31.58,31.67,31.55,31.57,62400.0,20.2133,20.2709,20.1941,20.2069,62400.0
2004-02-09 14:00:00,31.57,31.62,31.42,31.45,69000.0,20.2069,20.2389,20.1108,20.13,69000.0
2004-02-09 14:30:00,31.45,31.57,31.42,31.52,108400.0,20.13,20.2069,20.1108,20.1749,108400.0
2004-02-09 15:00:00,31.52,31.6,31.5,31.54,80700.0,20.1749,20.2261,20.162,20.1877,80700.0
2004-02-09 15:30:00,31.54,31.8,31.54,31.65,239700.0,20.1877,20.3541,20.1877,20.2581,239700.0
2004-02-10 10:00:00,31.6,31.6,31.38,31.44,39300.0,20.2261,20.2261,20.0852,20.1236,39300.0
2004-02-10 10:30:00,31.43,31.55,31.41,31.48,59500.0,20.1172,20.1941,20.1044,20.1492,59500.0
2004-02-10 11:00:00,31.47,31.48,31.34,31.37,39100.0,20.1428,20.1492,20.0596,20.0788,39100.0
2004-02-10 11:30:00,31.37,31.37,31.23,31.24,59000.0,20.0788,20.0788,19.9892,19.9956,59000.0
2004-02-10 12:00:00,31.23,31.23,31.08,31.09,52600.0,19.9892,19.9892,19.8932,19.8996,52600.0
2004-02-10 12:30:00,31.08,31.09,30.8,30.92,159800.0,19.8932,19.8996,19.714,19.7908,159800.0
2004-02-10 13:00:00,30.92,31.09,30.91,31.04,86700.0,19.7908,19.8996,19.7844,19.8676,86700.0
2004-02-10 13:30:00,31.03,31.07,30.99,31.04,95200.0,19.8612,19.8868,19.8356,19.8676,95200.0
2004-02-10 14:00:00,31.04,31.05,30.89,31.0,105200.0,19.8676,19.874,19.7716,19.842,105200.0
2004-02-10 14:30:00,31.01,31.04,30.9,30.93,120600.0,19.8484,19.8676,19.778,19.7972,120600.0
2004-02-10 15:00:00,30.92,31.13,30.92,31.1,95000.0,19.7908,19.9252,19.7908,19.906,95000.0
2004-02-10 15:30:00,31.1,31.4,31.09,31.39,162200.0,19.906,20.098,19.8996,20.0916,162200.0
2004-02-11 09:30:00,31.36,31.98,31.3,31.68,62000.0,20.0724,20.4693,20.034,20.2773,62000.0
2004-02-11 10:00:00,31.68,31.68,31.48,31.49,52200.0,20.2773,20.2773,20.1492,20.1556,52200.0
2004-02-11 10:30:00,31.48,31.75,31.48,31.73,42700.0,20.1492,20.3221,20.1492,20.3093,42700.0
2004-02-11 11:00:00,31.73,31.97,31.57,31.96,109900.0,20.3093,20.4629,20.2069,20.4565,109900.0
2004-02-11 11:30:00,31.97,32.06,31.89,32.04,69500.0,20.4629,20.5205,20.4117,20.5077,69500.0
2004-02-11 12:00:00,32.05,32.19,32.04,32.13,70100.0,20.5141,20.6037,20.5077,20.5653,70100.0
2004-02-11 12:30:00,32.13,32.22,32.1,32.14,46000.0,20.5653,20.6229,20.5461,20.5717,46000.0
2004-02-11 13:00:00,32.14,32.23,32.14,32.23,84400.0,20.5717,20.6293,20.5717,20.6293,84400.0
2004-02-11 13:30:00,32.22,32.39,32.21,32.38,78300.0,20.6229,20.7317,20.6165,20.7253,78300.0
2004-02-11 14:00:00,32.38,32.44,32.2,32.3,187800.0,20.7253,20.7637,20.6101,20.6741,187800.0
2004-02-11 14:30:00,32.3,32.44,32.27,32.44,137500.0,20.6741,20.7637,20.6549,20.7637,137500.0
2004-02-11 15:00:00,32.45,32.45,32.2,32.25,116300.0,20.7701,20.7701,20.6101,20.6421,116300.0
2004-02-11 15:30:00,32.26,32.39,32.22,32.39,115500.0,20.6485,20.7317,20.6229,20.7317,115500.0
2004-02-12 09:30:00,32.32,32.63,32.3,32.6,106400.0,20.7914,20.9909,20.7786,20.9716,106400.0
2004-02-12 10:00:00,32.6,32.74,32.58,32.65,121500.0,20.9716,21.0616,20.9587,21.0037,121500.0
2004-02-12 10:30:00,32.64,32.73,32.6,32.67,169700.0,20.9973,21.0552,20.9716,21.0166,169700.0
2004-02-12 11:00:00,32.66,32.7,32.62,32.7,56800.0,21.0102,21.0359,20.9844,21.0359,56800.0
2004-02-12 11:30:00,32.7,32.71,32.62,32.66,65200.0,21.0359,21.0423,20.9844,21.0102,65200.0
2004-02-12 12:00:00,32.65,32.68,32.6,32.65,67900.0,21.0037,21.023,20.9716,21.0037,67900.0
2004-02-12 12:30:00,32.65,32.71,32.64,32.68,119500.0,21.0037,21.0423,20.9973,21.023,119500.0
2004-02-12 13:00:00,32.68,32.77,32.65,32.77,95600.0,21.023,21.0809,21.0037,21.0809,95600.0
2004-02-12 13:30:00,32.76,32.77,32.66,32.72,87700.0,21.0745,21.0809,21.0102,21.0488,87700.0
2004-02-12 14:00:00,32.72,32.72,32.65,32.65,75300.0,21.0488,21.0488,21.0037,21.0037,75300.0
2004-02-12 14:30:00,32.65,32.68,32.62,32.68,76800.0,21.0037,21.023,20.9844,21.023,76800.0
2004-02-12 15:00:00,32.69,32.74,32.54,32.55,112900.0,21.0295,21.0616,20.933,20.9394,112900.0
2004-02-12 15:30:00,32.54,32.65,32.54,32.64,137500.0,20.933,21.0037,20.933,20.9973,137500.0
2004-02-13 09:30:00,32.7,32.82,32.41,32.61,50600.0,21.0359,21.1131,20.8493,20.978,50600.0
2004-02-13 10:00:00,32.58,32.72,32.58,32.61,65600.0,20.9587,21.0488,20.9587,20.978,65600.0
2004-02-13 10:30:00,32.63,32.68,32.5,32.55,98200.0,20.9909,21.023,20.9072,20.9394,98200.0
2004-02-13 11:00:00,32.54,32.59,32.53,32.55,40500.0,20.933,20.9651,20.9265,20.9394,40500.0
2004-02-13 11:30:00,32.55,32.66,32.55,32.65,43400.0,20.9394,21.0102,20.9394,21.0037,43400.0
2004-02-13 12:00:00,32.65,32.66,32.6,32.61,118300.0,21.0037,21.0102,20.9716,20.978,118300.0
2004-02-13 12:30:00,32.61,32.63,32.59,32.59,53400.0,20.978,20.9909,20.9651,20.9651,53400.0
2004-02-13 13:00:00,32.59,32.65,32.59,32.6,31400.0,20.9651,21.0037,20.9651,20.9716,31400.0
2004-02-13 13:30:00,32.6,32.63,32.58,32.6,64900.0,20.9716,20.9909,20.9587,20.9716,64900.0
2004-02-13 14:00:00,32.6,32.66,32.59,32.6,126200.0,20.9716,21.0102,20.9651,20.9716,126200.0
2004-02-13 14:30:00,32.61,32.64,32.57,32.61,60900.0,20.978,20.9973,20.9523,20.978,60900.0
2004-02-13 15:00:00,32.61,32.61,32.37,32.41,103800.0,20.978,20.978,20.8236,20.8493,103800.0
2004-02-13 15:30:00,32.42,32.5,32.41,32.47,91400.0,20.8558,20.9072,20.8493,20.8879,91400.0
2004-02-17 09:30:00,32.66,32.86,32.66,32.72,38800.0,21.0102,21.1388,21.0102,21.0488,38800.0
2004-02-17 10:00:00,32.73,32.73,32.5,32.51,23200.0,21.0552,21.0552,20.9072,20.9137,23200.0
2004-02-17 10:30:00,32.51,32.66,32.47,32.58,77700.0,20.9137,21.0102,20.8879,20.9587,77700.0
2004-02-17 11:00:00,32.58,32.61,32.46,32.48,38100.0,20.9587,20.978,20.8815,20.8944,38100.0
2004-02-17 11:30:00,32.47,32.61,32.47,32.57,30200.0,20.8879,20.978,20.8879,20.9523,30200.0
2004-02-17 12:00:00,32.55,32.61,32.51,32.59,20300.0,20.9394,20.978,20.9137,20.9651,20300.0
2004-02-17 12:30:00,32.58,32.66,32.55,32.56,47000.0,20.9587,21.0102,20.9394,20.9458,47000.0
2004-02-17 13:00:00,32.55,32.56,32.44,32.44,37000.0,20.9394,20.9458,20.8686,20.8686,37000.0
2004-02-17 13:30:00,32.45,32.59,32.45,32.55,35500.0,20.8751,20.9651,20.8751,20.9394,35500.0
2004-02-17 14:00:00,32.56,32.62,32.5,32.51,40100.0,20.9458,20.9844,20.9072,20.9137,40100.0
2004-02-17 14:30:00,32.51,32.59,32.42,32.52,52000.0,20.9137,20.9651,20.8558,20.9201,52000.0
2004-02-17 15:00:00,32.52,32.57,32.45,32.5,76600.0,20.9201,20.9523,20.8751,20.9072,76600.0
2004-02-17 15:30:00,32.48,32.58,32.35,32.41,97100.0,20.8944,20.9587,20.8107,20.8493,97100.0
2004-02-18 09:30:00,32.28,32.28,32.12,32.17,26000.0,20.7657,20.7657,20.6628,20.695,26000.0
2004-02-18 10:00:00,32.17,32.27,32.11,32.11,14000.0,20.695,20.7593,20.6564,20.6564,14000.0
2004-02-18 10:30:00,32.1,32.25,32.06,32.24,21800.0,20.6499,20.7464,20.6242,20.74,21800.0
2004-02-18 11:00:00,32.25,32.25,32.13,32.17,24000.0,20.7464,20.7464,20.6692,20.695,24000.0
2004-02-18 11:30:00,32.16,32.18,32.05,32.05,15100.0,20.6885,20.7014,20.6178,20.6178,15100.0
2004-02-18 12:00:00,32.05,32.15,32.05,32.11,10500.0,20.6178,20.6821,20.6178,20.6564,10500.0
2004-02-18 12:30:00,32.12,32.16,32.09,32.14,10700.0,20.6628,20.6885,20.6435,20.6757,10700.0
2004-02-18 13:00:00,32.14,32.2,32.08,32.11,27200.0,20.6757,20.7143,20.6371,20.6564,27200.0
2004-02-18 13:30:00,32.1,32.1,32.05,32.1,16000.0,20.6499,20.6499,20.6178,20.6499,16000.0
2004-02-18 14:00:00,32.09,32.14,31.77,31.83,68900.0,20.6435,20.6757,20.4376,20.4762,68900.0
2004-02-18 14:30:00,31.85,31.96,31.77,31.87,41000.0,20.4891,20.5599,20.4376,20.502,41000.0
2004-02-18 15:00:00,31.85,31.97,31.85,31.91,46300.0,20.4891,20.5663,20.4891,20.5277,46300.0
2004-02-18 15:30:00,31.92,31.93,31.79,31.86,122000.0,20.5341,20.5406,20.4505,20.4955,122000.0
2004-02-19 09:30:00,31.93,32.15,31.92,32.04,32700.0,20.5406,20.6821,20.5341,20.6113,32700.0
2004-02-19 10:00:00,32.06,32.11,31.86,31.86,39900.0,20.6242,20.6564,20.4955,20.4955,39900.0
2004-02-19 10:30:00,31.87,31.87,31.64,31.64,49700.0,20.502,20.502,20.354,20.354,49700.0
2004-02-19 11:00:00,31.63,31.63,31.38,31.38,80800.0,20.3476,20.3476,20.1867,20.1867,80800.0
2004-02-19 11:30:00,31.43,31.6,31.4,31.55,62600.0,20.2189,20.3283,20.1996,20.2961,62600.0
2004-02-19 12:00:00,31.55,31.73,31.5,31.7,57900.0,20.2961,20.4119,20.2639,20.3926,57900.0
2004-02-19 12:30:00,31.69,31.69,31.57,31.66,41000.0,20.3862,20.3862,20.309,20.3669,41000.0
2004-02-19 13:00:00,31.68,31.7,31.55,31.63,43400.0,20.3797,20.3926,20.2961,20.3476,43400.0
2004-02-19 13:30:00,31.61,31.69,31.53,31.55,29400.0,20.3347,20.3862,20.2832,20.2961,29400.0
2004-02-19 14:00:00,31.55,31.58,31.47,31.58,60900.0,20.2961,20.3154,20.2446,20.3154,60900.0
2004-02-19 14:30:00,31.59,31.73,31.59,31.72,66000.0,20.3218,20.4119,20.3218,20.4055,66000.0
2004-02-19 15:00:00,31.7,31.72,31.55,31.6,57700.0,20.3926,20.4055,20.2961,20.3283,57700.0
2004-02-19 15:30:00,31.6,31.6,31.36,31.4,66000.0,20.3283,20.3283,20.1739,20.1996,66000.0
2004-02-20 09:30:00,31.37,31.46,31.13,31.2,49600.0,20.1803,20.2382,20.0259,20.071,49600.0
2004-02-20 10:00:00,31.19,31.26,31.11,31.13,23200.0,20.0645,20.1095,20.0131,20.0259,23200.0
2004-02-20 10:30:00,31.12,31.12,30.52,30.72,48100.0,20.0195,20.0195,19.6335,19.7622,48100.0
2004-02-20 11:00:00,30.72,30.85,30.71,30.75,52200.0,19.7622,19.8458,19.7557,19.7815,52200.0
2004-02-20 11:30:00,30.76,30.8,30.6,30.61,50400.0,19.7879,19.8136,19.685,19.6914,50400.0
2004-02-20 12:00:00,30.61,30.64,30.52,30.53,45600.0,19.6914,19.7107,19.6335,19.6399,45600.0
2004-02-20 12:30:00,30.54,30.6,30.35,30.35,58500.0,19.6464,19.685,19.5241,19.5241,58500.0
2004-02-20 13:00:00,30.35,30.42,30.28,30.42,73700.0,19.5241,19.5692,19.4791,19.5692,73700.0
2004-02-20 13:30:00,30.4,30.5,30.39,30.5,78100.0,19.5563,19.6206,19.5499,19.6206,78100.0
2004-02-20 14:00:00,30.5,30.7,30.47,30.7,85100.0,19.6206,19.7493,19.6013,19.7493,85100.0
2004-02-20 14:30:00,30.7,30.81,30.61,30.61,88100.0,19.7493,19.8201,19.6914,19.6914,88100.0
2004-02-20 15:00:00,30.6,30.62,30.5,30.55,62800.0,19.685,19.6978,19.6206,19.6528,62800.0
2004-02-20 15:30:00,30.55,30.64,30.46,30.5,96500.0,19.6528,19.7107,19.5949,19.6206,96500.0
2004-02-23 09:30:00,30.48,30.7,30.39,30.7,45900.0,19.6078,19.7493,19.5499,19.7493,45900.0
2004-02-23 10:00:00,30.7,30.85,30.64,30.67,39600.0,19.7493,19.8458,19.7107,19.73,39600.0
2004-02-23 10:30:00,30.67,30.67,30.5,30.62,40800.0,19.73,19.73,19.6206,19.6978,40800.0
2004-02-23 11:00:00,30.64,30.69,30.59,30.59,37400.0,19.7107,19.7429,19.6785,19.6785,37400.0
2004-02-23 11:30:00,30.59,30.59,30.4,30.55,48400.0,19.6785,19.6785,19.5563,19.6528,48400.0
2004-02-23 12:00:00,30.55,30.66,30.4,30.6,41100.0,19.6528,19.7236,19.5563,19.685,41100.0
2004-02-23 12:30:00,30.6,30.64,30.56,30.62,20600.0,19.685,19.7107,19.6592,19.6978,20600.0
2004-02-23 13:00:00,30.64,30.73,30.5,30.51,30400.0,19.7107,19.7686,19.6206,19.6271,30400.0
2004-02-23 13:30:00,30.5,30.56,30.45,30.52,27200.0,19.6206,19.6592,19.5885,19.6335,27200.0
2004-02-23 14:00:00,30.52,30.52,30.4,30.44,24000.0,19.6335,19.6335,19.5563,19.582,24000.0
2004-02-23 14:30:00,30.44,30.55,30.28,30.34,61200.0,19.582,19.6528,19.4791,19.5177,61200.0
2004-02-23 15:00:00,30.34,30.47,30.27,30.36,71600.0,19.5177,19.6013,19.4727,19.5306,71600.0
2004-02-23 15:30:00,30.39,30.53,30.35,30.46,99900.0,19.5499,19.6399,19.5241,19.5949,99900.0
2004-02-24 09:30:00,30.4,30.41,29.72,30.06,105600.0,19.5563,19.5627,19.1189,19.3376,105600.0
2004-02-24 10:00:00,30.01,30.12,29.94,30.12,55500.0,19.3054,19.3762,19.2604,19.3762,55500.0
2004-02-24 10:30:00,30.06,30.4,30.05,30.38,62100.0,19.3376,19.5563,19.3312,19.5434,62100.0
2004-02-24 11:00:00,30.36,30.37,30.0,30.01,33200.0,19.5306,19.537,19.299,19.3054,33200.0
2004-02-24 11:30:00,30.01,30.01,29.69,29.76,82400.0,19.3054,19.3054,19.0996,19.1446,82400.0
2004-02-24 12:00:00,29.76,29.89,29.63,29.88,133700.0,19.1446,19.2282,19.061,19.2218,133700.0
2004-02-24 12:30:00,29.88,29.94,29.85,29.93,27700.0,19.2218,19.2604,19.2025,19.254,27700.0
2004-02-24 13:00:00,29.93,29.96,29.81,29.82,81600.0,19.254,19.2733,19.1768,19.1832,81600.0
2004-02-24 13:30:00,29.82,29.82,29.6,29.68,107300.0,19.1832,19.1832,19.0417,19.0931,107300.0
2004-02-24 14:00:00,29.68,29.71,29.54,29.55,65400.0,19.0931,19.1124,19.0031,19.0095,65400.0
2004-02-24 14:30:00,29.55,29.61,29.44,29.6,75200.0,19.0095,19.0481,18.9387,19.0417,75200.0
2004-02-24 15:00:00,29.6,29.75,29.6,29.67,87000.0,19.0417,19.1382,19.0417,19.0867,87000.0
2004-02-24 15:30:00,29.68,29.86,29.57,29.79,151000.0,19.0931,19.2089,19.0224,19.1639,151000.0
2004-02-25 09:30:00,29.75,30.18,29.75,30.02,88500.0,19.1382,19.4148,19.1382,19.3119,88500.0
2004-02-25 10:00:00,30.05,30.15,29.97,30.1,62300.0,19.3312,19.3955,19.2797,19.3633,62300.0
2004-02-25 10:30:00,30.1,30.16,30.0,30.07,36300.0,19.3633,19.4019,19.299,19.344,36300.0
2004-02-25 11:00:00,30.06,30.27,30.06,30.11,65400.0,19.3376,19.4727,19.3376,19.3698,65400.0
2004-02-25 11:30:00,30.11,30.12,30.03,30.08,51600.0,19.3698,19.3762,19.3183,19.3505,51600.0
2004-02-25 12:00:00,30.09,30.18,30.07,30.15,19900.0,19.3569,19.4148,19.344,19.3955,19900.0
2004-02-25 12:30:00,30.17,30.27,30.12,30.25,30500.0,19.4084,19.4727,19.3762,19.4598,30500.0
2004-02-25 13:00:00,30.26,30.35,30.21,30.3,55100.0,19.4662,19.5241,19.4341,19.492,55100.0
2004-02-25 13:30:00,30.31,30.4,30.26,30.39,50900.0,19.4984,19.5563,19.4662,19.5499,50900.0
2004-02-25 14:00:00,30.4,30.4,30.35,30.37,28700.0,19.5563,19.5563,19.5241,19.537,28700.0
2004-02-25 14:30:00,30.37,30.39,30.34,30.35,40700.0,19.537,19.5499,19.5177,19.5241,40700.0
2004-02-25 15:00:00,30.35,30.47,30.34,30.46,73800.0,19.5241,19.6013,19.5177,19.5949,73800.0
2004-02-25 15:30:00,30.47,30.51,30.39,30.45,168500.0,19.6013,19.6271,19.5499,19.5885,168500.0
2004-02-26 09:30:00,30.48,30.55,30.44,30.55,104400.0,19.6078,19.6528,19.582,19.6528,104400.0
2004-02-26 10:00:00,30.54,30.58,30.42,30.58,70600.0,19.6464,19.6721,19.5692,19.6721,70600.0
2004-02-26 10:30:00,30.56,30.56,30.44,30.54,65100.0,19.6592,19.6592,19.582,19.6464,65100.0
2004-02-26 11:00:00,30.52,30.65,30.52,30.58,44900.0,19.6335,19.7171,19.6335,19.6721,44900.0
2004-02-26 11:30:00,30.58,30.65,30.57,30.64,63500.0,19.6721,19.7171,19.6657,19.7107,63500.0
2004-02-26 12:00:00,30.64,30.76,30.61,30.75,100300.0,19.7107,19.7879,19.6914,19.7815,100300.0
2004-02-26 12:30:00,30.75,30.8,30.7,30.8,48900.0,19.7815,19.8136,19.7493,19.8136,48900.0
2004-02-26 13:00:00,30.8,30.8,30.7,30.73,60900.0,19.8136,19.8136,19.7493,19.7686,60900.0
2004-02-26 13:30:00,30.69,30.79,30.66,30.74,39200.0,19.7429,19.8072,19.7236,19.775,39200.0
2004-02-26 14:00:00,30.76,30.82,30.71,30.75,53600.0,19.7879,19.8265,19.7557,19.7815,53600.0
2004-02-26 14:30:00,30.76,30.78,30.7,30.71,45800.0,19.7879,19.8008,19.7493,19.7557,45800.0
2004-02-26 15:00:00,30.71,30.76,30.68,30.73,61700.0,19.7557,19.7879,19.7364,19.7686,61700.0
2004-02-26 15:30:00,30.71,30.85,30.71,30.79,178100.0,19.7557,19.8458,19.7557,19.8072,178100.0
2004-02-27 09:30:00,29.93,30.88,29.93,30.73,30300.0,19.254,19.8651,19.254,19.7686,30300.0
2004-02-27 10:00:00,30.73,30.8,30.58,30.65,138900.0,19.7686,19.8136,19.6721,19.7171,138900.0
2004-02-27 10:30:00,30.64,30.75,30.58,30.74,248500.0,19.7107,19.7815,19.6721,19.775,248500.0
2004-02-27 11:00:00,30.75,30.75,30.67,30.7,96700.0,19.7815,19.7815,19.73,19.7493,96700.0
2004-02-27 11:30:00,30.71,30.8,30.69,30.8,97700.0,19.7557,19.8136,19.7429,19.8136,97700.0
2004-02-27 12:00:00,30.76,30.78,30.68,30.69,195400.0,19.7879,19.8008,19.7364,19.7429,195400.0
2004-02-27 12:30:00,30.7,30.72,30.52,30.62,172400.0,19.7493,19.7622,19.6335,19.6978,172400.0
2004-02-27 13:00:00,30.61,30.72,30.61,30.7,101700.0,19.6914,19.7622,19.6914,19.7493,101700.0
2004-02-27 13:30:00,30.69,30.74,30.61,30.61,79100.0,19.7429,19.775,19.6914,19.6914,79100.0
2004-02-27 14:00:00,30.61,30.76,30.6,30.76,139300.0,19.6914,19.7879,19.685,19.7879,139300.0
2004-02-27 14:30:00,30.74,30.78,30.68,30.71,186900.0,19.775,19.8008,19.7364,19.7557,186900.0
2004-02-27 15:00:00,30.71,30.79,30.67,30.72,225400.0,19.7557,19.8072,19.73,19.7622,225400.0
2004-02-27 15:30:00,30.72,30.72,30.44,30.46,127000.0,19.7622,19.7622,19.582,19.5949,127000.0
2004-03-01 09:30:00,30.6,30.66,30.02,30.3,82500.0,19.685,19.7236,19.3119,19.492,82500.0
2004-03-01 10:00:00,30.28,30.57,30.26,30.27,55100.0,19.4791,19.6657,19.4662,19.4727,55100.0
2004-03-01 10:30:00,30.28,30.33,30.17,30.3,58400.0,19.4791,19.5113,19.4084,19.492,58400.0
2004-03-01 11:00:00,30.29,30.35,30.25,30.3,25000.0,19.4855,19.5241,19.4598,19.492,25000.0
2004-03-01 11:30:00,30.31,30.31,30.25,30.3,28200.0,19.4984,19.4984,19.4598,19.492,28200.0
2004-03-01 12:00:00,30.31,30.38,30.31,30.37,25800.0,19.4984,19.5434,19.4984,19.537,25800.0
2004-03-01 12:30:00,30.37,30.47,30.35,30.42,51800.0,19.537,19.6013,19.5241,19.5692,51800.0
2004-03-01 13:00:00,30.43,30.45,30.33,30.37,42900.0,19.5756,19.5885,19.5113,19.537,42900.0
2004-03-01 13:30:00,30.39,30.5,30.39,30.49,26700.0,19.5499,19.6206,19.5499,19.6142,26700.0
2004-03-01 14:00:00,30.47,30.63,30.38,30.6,80400.0,19.6013,19.7043,19.5434,19.685,80400.0
2004-03-01 14:30:00,30.6,30.65,30.51,30.6,103800.0,19.685,19.7171,19.6271,19.685,103800.0
2004-03-01 15:00:00,30.6,30.62,30.41,30.46,72700.0,19.685,19.6978,19.5627,19.5949,72700.0
2004-03-01 15:30:00,30.46,30.51,30.35,30.38,180200.0,19.5949,19.6271,19.5241,19.5434,180200.0
2004-03-02 09:30:00,30.39,30.39,30.24,30.32,56000.0,19.5499,19.5499,19.4534,19.5048,56000.0
2004-03-02 10:00:00,30.31,30.36,30.26,30.31,80400.0,19.4984,19.5306,19.4662,19.4984,80400.0
2004-03-02 10:30:00,30.31,30.32,30.14,30.27,63400.0,19.4984,19.5048,19.3891,19.4727,63400.0
2004-03-02 11:00:00,30.27,30.27,29.99,30.21,68300.0,19.4727,19.4727,19.2926,19.4341,68300.0
2004-03-02 11:30:00,30.23,30.23,30.11,30.14,31800.0,19.4469,19.4469,19.3698,19.3891,31800.0
2004-03-02 12:00:00,30.13,30.13,29.8,29.91,91900.0,19.3826,19.3826,19.1703,19.2411,91900.0
2004-03-02 12:30:00,29.92,30.04,29.81,29.81,84400.0,19.2475,19.3247,19.1768,19.1768,84400.0
2004-03-02 13:00:00,29.81,30.14,29.79,30.14,121600.0,19.1768,19.3891,19.1639,19.3891,121600.0
2004-03-02 13:30:00,30.13,30.13,29.86,29.87,70200.0,19.3826,19.3826,19.2089,19.2154,70200.0
2004-03-02 14:00:00,29.87,29.99,29.85,29.98,97600.0,19.2154,19.2926,19.2025,19.2861,97600.0
2004-03-02 14:30:00,29.99,30.05,29.93,29.97,117000.0,19.2926,19.3312,19.254,19.2797,117000.0
2004-03-02 15:00:00,29.96,30.05,29.89,29.99,97200.0,19.2733,19.3312,19.2282,19.2926,97200.0
2004-03-02 15:30:00,29.99,30.02,29.9,29.93,112500.0,19.2926,19.3119,19.2347,19.254,112500.0
2004-03-03 09:30:00,29.9,29.95,29.8,29.94,36500.0,19.2347,19.2668,19.1703,19.2604,36500.0
2004-03-03 10:00:00,29.93,30.08,29.89,29.94,45900.0,19.254,19.3505,19.2282,19.2604,45900.0
2004-03-03 10:30:00,29.96,30.03,29.85,29.92,28600.0,19.2733,19.3183,19.2025,19.2475,28600.0
2004-03-03 11:00:00,29.96,30.03,29.89,30.02,32700.0,19.2733,19.3183,19.2282,19.3119,32700.0
2004-03-03 11:30:00,30.03,30.03,29.92,30.02,24600.0,19.3183,19.3183,19.2475,19.3119,24600.0
2004-03-03 12:00:00,30.02,30.05,29.9,29.99,25700.0,19.3119,19.3312,19.2347,19.2926,25700.0
2004-03-03 12:30:00,30.01,30.05,30.0,30.03,50400.0,19.3054,19.3312,19.299,19.3183,50400.0
2004-03-03 13:00:00,30.03,30.07,30.01,30.04,29900.0,19.3183,19.344,19.3054,19.3247,29900.0
2004-03-03 13:30:00,30.05,30.3,30.05,30.18,44400.0,19.3312,19.492,19.3312,19.4148,44400.0
2004-03-03 14:00:00,30.2,30.24,30.16,30.2,94800.0,19.4277,19.4534,19.4019,19.4277,94800.0
2004-03-03 14:30:00,30.21,30.21,30.13,30.18,73600.0,19.4341,19.4341,19.3826,19.4148,73600.0
2004-03-03 15:00:00,30.18,30.22,30.15,30.2,68600.0,19.4148,19.4405,19.3955,19.4277,68600.0
2004-03-03 15:30:00,30.2,30.22,30.09,30.21,132100.0,19.4277,19.4405,19.3569,19.4341,132100.0
2004-03-04 09:30:00,30.2,30.48,30.14,30.38,52300.0,19.4277,19.6078,19.3891,19.5434,52300.0
2004-03-04 10:00:00,30.38,30.42,30.18,30.18,58100.0,19.5434,19.5692,19.4148,19.4148,58100.0
2004-03-04 10:30:00,30.17,30.21,29.75,29.75,131000.0,19.4084,19.4341,19.1382,19.1382,131000.0
2004-03-04 11:00:00,29.74,29.85,29.7,29.83,108700.0,19.1317,19.2025,19.106,19.1896,108700.0
2004-03-04 11:30:00,29.84,29.85,29.7,29.7,50200.0,19.1961,19.2025,19.106,19.106,50200.0
2004-03-04 12:00:00,29.67,29.69,29.5,29.5,99200.0,19.0867,19.0996,18.9773,18.9773,99200.0
2004-03-04 12:30:00,29.5,29.56,29.46,29.55,49000.0,18.9773,19.0159,18.9516,19.0095,49000.0
2004-03-04 13:00:00,29.56,29.74,29.55,29.74,119500.0,19.0159,19.1317,19.0095,19.1317,119500.0
2004-03-04 13:30:00,29.72,29.82,29.63,29.63,66100.0,19.1189,19.1832,19.061,19.061,66100.0
2004-03-04 14:00:00,29.63,29.76,29.63,29.75,39000.0,19.061,19.1446,19.061,19.1382,39000.0
2004-03-04 14:30:00,29.75,29.95,29.75,29.95,39400.0,19.1382,19.2668,19.1382,19.2668,39400.0
2004-03-04 15:00:00,29.96,30.01,29.93,30.01,80100.0,19.2733,19.3054,19.254,19.3054,80100.0
2004-03-04 15:30:00,30.01,30.01,29.87,30.0,187200.0,19.3054,19.3054,19.2154,19.299,187200.0
2004-03-05 09:30:00,29.9,29.9,29.65,29.69,65500.0,19.2347,19.2347,19.0738,19.0996,65500.0
2004-03-05 10:00:00,29.69,30.23,29.69,30.15,53000.0,19.0996,19.4469,19.0996,19.3955,53000.0
2004-03-05 10:30:00,30.2,30.42,30.13,30.13,78300.0,19.4277,19.5692,19.3826,19.3826,78300.0
2004-03-05 11:00:00,30.13,30.14,29.58,29.67,104600.0,19.3826,19.3891,19.0288,19.0867,104600.0
2004-03-05 11:30:00,29.67,29.89,29.67,29.83,26700.0,19.0867,19.2282,19.0867,19.1896,26700.0
2004-03-05 12:00:00,29.84,29.99,29.83,29.98,22100.0,19.1961,19.2926,19.1896,19.2861,22100.0
2004-03-05 12:30:00,29.97,30.03,29.76,29.9,43200.0,19.2797,19.3183,19.1446,19.2347,43200.0
2004-03-05 13:00:00,29.92,30.02,29.85,29.86,23000.0,19.2475,19.3119,19.2025,19.2089,23000.0
2004-03-05 13:30:00,29.85,29.89,29.79,29.8,25800.0,19.2025,19.2282,19.1639,19.1703,25800.0
2004-03-05 14:00:00,29.82,29.89,29.75,29.83,68600.0,19.1832,19.2282,19.1382,19.1896,68600.0
2004-03-05 14:30:00,29.83,29.88,29.75,29.77,65100.0,19.1896,19.2218,19.1382,19.151,65100.0
2004-03-05 15:00:00,29.79,29.82,29.73,29.8,112400.0,19.1639,19.1832,19.1253,19.1703,112400.0
2004-03-05 15:30:00,29.8,29.88,29.78,29.84,142400.0,19.1703,19.2218,19.1575,19.1961,142400.0
2004-03-08 09:30:00,29.96,29.99,29.7,29.88,59100.0,19.2733,19.2926,19.106,19.2218,59100.0
2004-03-08 10:00:00,29.84,29.84,29.67,29.76,39100.0,19.1961,19.1961,19.0867,19.1446,39100.0
2004-03-08 10:30:00,29.78,29.89,29.67,29.67,108300.0,19.1575,19.2282,19.0867,19.0867,108300.0
2004-03-08 11:00:00,29.67,29.69,29.5,29.54,58700.0,19.0867,19.0996,18.9773,19.0031,58700.0
2004-03-08 11:30:00,29.54,29.54,29.33,29.38,110100.0,19.0031,19.0031,18.868,18.9001,110100.0
2004-03-08 12:00:00,29.39,29.57,29.39,29.56,48200.0,18.9066,19.0224,18.9066,19.0159,48200.0
2004-03-08 12:30:00,29.56,29.62,29.54,29.59,28700.0,19.0159,19.0545,19.0031,19.0352,28700.0
2004-03-08 13:00:00,29.58,29.6,29.54,29.55,23500.0,19.0288,19.0417,19.0031,19.0095,23500.0
2004-03-08 13:30:00,29.55,29.58,29.46,29.46,146800.0,19.0095,19.0288,18.9516,18.9516,146800.0
2004-03-08 14:00:00,29.46,29.48,29.29,29.3,110700.0,18.9516,18.9645,18.8422,18.8487,110700.0
2004-03-08 14:30:00,29.3,29.34,29.28,29.28,80600.0,18.8487,18.8744,18.8358,18.8358,80600.0
2004-03-08 15:00:00,29.27,29.32,29.15,29.32,82900.0,18.8294,18.8615,18.7522,18.8615,82900.0
2004-03-08 15:30:00,29.32,29.33,29.23,29.23,111800.0,18.8615,18.868,18.8036,18.8036,111800.0
2004-03-09 09:30:00,29.28,29.28,28.77,28.85,102600.0,18.8358,18.8358,18.5077,18.5592,102600.0
2004-03-09 10:00:00,28.88,29.08,28.57,28.57,93300.0,18.5785,18.7072,18.3791,18.3791,93300.0
2004-03-09 10:30:00,28.59,28.65,28.51,28.64,110300.0,18.3919,18.4305,18.3405,18.4241,110300.0
2004-03-09 11:00:00,28.64,28.69,28.57,28.57,170600.0,18.4241,18.4563,18.3791,18.3791,170600.0
2004-03-09 11:30:00,28.58,28.71,28.58,28.7,125800.0,18.3855,18.4691,18.3855,18.4627,125800.0
2004-03-09 12:00:00,28.7,28.78,28.68,28.76,187400.0,18.4627,18.5142,18.4498,18.5013,187400.0
2004-03-09 12:30:00,28.77,28.87,28.7,28.7,121300.0,18.5077,18.5721,18.4627,18.4627,121300.0
2004-03-09 13:00:00,28.7,28.77,28.57,28.75,156900.0,18.4627,18.5077,18.3791,18.4949,156900.0
2004-03-09 13:30:00,28.76,28.81,28.74,28.76,44100.0,18.5013,18.5335,18.4884,18.5013,44100.0
2004-03-09 14:00:00,28.75,28.76,28.56,28.59,118500.0,18.4949,18.5013,18.3726,18.3919,118500.0
2004-03-09 14:30:00,28.56,28.63,28.45,28.48,82500.0,18.3726,18.4177,18.3019,18.3212,82500.0
2004-03-09 15:00:00,28.48,28.6,28.48,28.48,396700.0,18.3212,18.3984,18.3212,18.3212,396700.0
2004-03-09 15:30:00,28.48,28.57,28.48,28.55,276400.0,18.3212,18.3791,18.3212,18.3662,276400.0
2004-03-10 09:30:00,29.7,30.18,29.55,30.0,851700.0,19.106,19.4148,19.0095,19.299,851700.0
2004-03-10 10:00:00,30.0,30.45,29.95,30.25,703800.0,19.299,19.5885,19.2668,19.4598,703800.0
2004-03-10 10:30:00,30.3,30.46,30.24,30.24,369800.0,19.492,19.5949,19.4534,19.4534,369800.0
2004-03-10 11:00:00,30.23,30.28,30.15,30.24,216800.0,19.4469,19.4791,19.3955,19.4534,216800.0
2004-03-10 11:30:00,30.25,30.39,30.21,30.35,259300.0,19.4598,19.5499,19.4341,19.5241,259300.0
2004-03-10 12:00:00,30.34,30.4,30.26,30.31,920900.0,19.5177,19.5563,19.4662,19.4984,920900.0
2004-03-10 12:30:00,30.32,30.4,30.23,30.39,517000.0,19.5048,19.5563,19.4469,19.5499,517000.0
2004-03-10 13:00:00,30.4,30.4,30.26,30.29,329300.0,19.5563,19.5563,19.4662,19.4855,329300.0
2004-03-10 13:30:00,30.28,30.33,30.24,30.29,253800.0,19.4791,19.5113,19.4534,19.4855,253800.0
2004-03-10 14:00:00,30.28,30.34,29.99,30.08,543700.0,19.4791,19.5177,19.2926,19.3505,543700.0
2004-03-10 14:30:00,30.07,30.07,29.68,29.68,324100.0,19.344,19.344,19.0931,19.0931,324100.0
2004-03-10 15:00:00,29.68,29.87,29.67,29.7,277300.0,19.0931,19.2154,19.0867,19.106,277300.0
2004-03-10 15:30:00,29.7,29.7,29.19,29.2,513100.0,19.106,19.106,18.7779,18.7844,513100.0
2004-03-11 09:30:00,29.14,29.52,29.05,29.52,129500.0,18.7458,18.9902,18.6879,18.9902,129500.0
2004-03-11 10:00:00,29.52,30.15,29.34,30.03,272100.0,18.9902,19.3955,18.8744,19.3183,272100.0
2004-03-11 10:30:00,30.04,30.06,29.65,29.83,334800.0,19.3247,19.3376,19.0738,19.1896,334800.0
2004-03-11 11:00:00,29.83,29.83,29.56,29.58,92200.0,19.1896,19.1896,19.0159,19.0288,92200.0
2004-03-11 11:30:00,29.58,29.79,29.56,29.75,113500.0,19.0288,19.1639,19.0159,19.1382,113500.0
2004-03-11 12:00:00,29.74,29.94,29.74,29.85,70800.0,19.1317,19.2604,19.1317,19.2025,70800.0
2004-03-11 12:30:00,29.86,30.0,29.83,29.97,53900.0,19.2089,19.299,19.1896,19.2797,53900.0
2004-03-11 13:00:00,29.97,30.0,29.86,29.89,110400.0,19.2797,19.299,19.2089,19.2282,110400.0
2004-03-11 13:30:00,29.89,29.9,29.84,29.85,53000.0,19.2282,19.2347,19.1961,19.2025,53000.0
2004-03-11 14:00:00,29.86,29.86,29.74,29.75,194600.0,19.2089,19.2089,19.1317,19.1382,194600.0
2004-03-11 14:30:00,29.75,29.75,29.27,29.47,224000.0,19.1382,19.1382,18.8294,18.958,224000.0
2004-03-11 15:00:00,29.47,29.57,29.14,29.18,134700.0,18.958,19.0224,18.7458,18.7715,134700.0
2004-03-11 15:30:00,29.18,29.36,29.11,29.12,287300.0,18.7715,18.8873,18.7265,18.7329,287300.0
2004-03-12 09:30:00,29.15,30.0,29.15,29.78,96600.0,18.7522,19.299,18.7522,19.1575,96600.0
2004-03-12 10:00:00,29.78,29.89,29.67,29.7,62200.0,19.1575,19.2282,19.0867,19.106,62200.0
2004-03-12 10:30:00,29.69,29.78,29.63,29.78,33600.0,19.0996,19.1575,19.061,19.1575,33600.0
2004-03-12 11:00:00,29.79,29.99,29.79,29.99,36000.0,19.1639,19.2926,19.1639,19.2926,36000.0
2004-03-12 11:30:00,29.99,30.1,29.92,30.1,53700.0,19.2926,19.3633,19.2475,19.3633,53700.0
2004-03-12 12:00:00,30.09,30.16,30.0,30.0,70600.0,19.3569,19.4019,19.299,19.299,70600.0
2004-03-12 12:30:00,30.0,30.09,29.94,30.03,43500.0,19.299,19.3569,19.2604,19.3183,43500.0
2004-03-12 13:00:00,30.03,30.21,30.02,30.16,45500.0,19.3183,19.4341,19.3119,19.4019,45500.0
2004-03-12 13:30:00,30.17,30.3,30.1,30.28,82800.0,19.4084,19.492,19.3633,19.4791,82800.0
2004-03-12 14:00:00,30.28,30.37,30.15,30.15,69200.0,19.4791,19.537,19.3955,19.3955,69200.0
2004-03-12 14:30:00,30.16,30.82,30.15,30.58,323800.0,19.4019,19.8265,19.3955,19.6721,323800.0
2004-03-12 15:00:00,30.58,30.84,30.55,30.75,212800.0,19.6721,19.8394,19.6528,19.7815,212800.0
2004-03-12 15:30:00,30.74,30.82,30.51,30.61,226000.0,19.775,19.8265,19.6271,19.6914,226000.0
2004-03-15 09:30:00,30.85,31.14,30.64,31.13,261300.0,19.8458,20.0324,19.7107,20.0259,261300.0
2004-03-15 10:00:00,31.07,31.65,31.07,31.53,328500.0,19.9873,20.3604,19.9873,20.2832,328500.0
2004-03-15 10:30:00,31.53,31.62,31.32,31.35,149600.0,20.2832,20.3411,20.1481,20.1674,149600.0
2004-03-15 11:00:00,31.34,31.52,31.18,31.22,155200.0,20.161,20.2768,20.0581,20.0838,155200.0
2004-03-15 11:30:00,31.23,31.23,31.12,31.15,85100.0,20.0902,20.0902,20.0195,20.0388,85100.0
2004-03-15 12:00:00,31.15,31.31,31.1,31.31,74800.0,20.0388,20.1417,20.0066,20.1417,74800.0
2004-03-15 12:30:00,31.31,31.35,31.17,31.34,111700.0,20.1417,20.1674,20.0517,20.161,111700.0
2004-03-15 13:00:00,31.33,31.33,31.22,31.28,62000.0,20.1546,20.1546,20.0838,20.1224,62000.0
2004-03-15 13:30:00,31.27,31.45,31.2,31.4,128500.0,20.116,20.2318,20.071,20.1996,128500.0
2004-03-15 14:00:00,31.42,31.59,31.4,31.49,146000.0,20.2125,20.3218,20.1996,20.2575,146000.0
2004-03-15 14:30:00,31.5,31.61,31.45,31.58,163600.0,20.2639,20.3347,20.2318,20.3154,163600.0
2004-03-15 15:00:00,31.58,31.59,31.25,31.28,241500.0,20.3154,20.3218,20.1031,20.1224,241500.0
2004-03-15 15:30:00,31.29,31.46,31.12,31.18,254900.0,20.1288,20.2382,20.0195,20.0581,254900.0
2004-03-16 09:30:00,31.46,32.0,31.4,32.0,158500.0,20.2382,20.5856,20.1996,20.5856,158500.0
2004-03-16 10:00:00,32.0,32.0,31.73,31.77,123900.0,20.5856,20.5856,20.4119,20.4376,123900.0
2004-03-16 10:30:00,31.77,31.86,31.76,31.83,75900.0,20.4376,20.4955,20.4312,20.4762,75900.0
2004-03-16 11:00:00,31.82,31.92,31.78,31.84,74300.0,20.4698,20.5341,20.4441,20.4827,74300.0
2004-03-16 11:30:00,31.83,31.83,31.7,31.72,98400.0,20.4762,20.4762,20.3926,20.4055,98400.0
2004-03-16 12:00:00,31.72,31.72,31.6,31.61,70800.0,20.4055,20.4055,20.3283,20.3347,70800.0
2004-03-16 12:30:00,31.61,31.61,31.37,31.37,62100.0,20.3347,20.3347,20.1803,20.1803,62100.0
2004-03-16 13:00:00,31.38,31.45,31.3,31.4,66000.0,20.1867,20.2318,20.1353,20.1996,66000.0
2004-03-16 13:30:00,31.41,31.45,31.35,31.39,29500.0,20.206,20.2318,20.1674,20.1932,29500.0
2004-03-16 14:00:00,31.39,31.65,31.3,31.4,60300.0,20.1932,20.3604,20.1353,20.1996,60300.0
2004-03-16 14:30:00,31.39,31.44,31.16,31.16,137900.0,20.1932,20.2253,20.0452,20.0452,137900.0
2004-03-16 15:00:00,31.17,31.21,31.0,31.15,139100.0,20.0517,20.0774,19.9423,20.0388,139100.0
2004-03-16 15:30:00,31.17,31.35,31.12,31.24,186500.0,20.0517,20.1674,20.0195,20.0967,186500.0
2004-03-17 09:30:00,31.27,31.5,31.24,31.33,98500.0,20.116,20.2639,20.0967,20.1546,98500.0
2004-03-17 10:00:00,31.34,31.4,31.31,31.38,52100.0,20.161,20.1996,20.1417,20.1867,52100.0
2004-03-17 10:30:00,31.39,31.39,31.19,31.3,125900.0,20.1932,20.1932,20.0645,20.1353,125900.0
2004-03-17 11:00:00,31.29,31.41,31.27,31.36,68500.0,20.1288,20.206,20.116,20.1739,68500.0
2004-03-17 11:30:00,31.35,31.45,31.32,31.4,56400.0,20.1674,20.2318,20.1481,20.1996,56400.0
2004-03-17 12:00:00,31.4,31.67,31.4,31.63,55400.0,20.1996,20.3733,20.1996,20.3476,55400.0
2004-03-17 12:30:00,31.63,31.86,31.62,31.82,47300.0,20.3476,20.4955,20.3411,20.4698,47300.0
2004-03-17 13:00:00,31.82,31.88,31.74,31.86,57100.0,20.4698,20.5084,20.4183,20.4955,57100.0
2004-03-17 13:30:00,31.87,32.13,31.86,32.02,84500.0,20.502,20.6692,20.4955,20.5985,84500.0
2004-03-17 14:00:00,32.02,32.22,32.02,32.22,122100.0,20.5985,20.7271,20.5985,20.7271,122100.0
2004-03-17 14:30:00,32.21,32.36,32.16,32.29,98400.0,20.7207,20.8172,20.6885,20.7721,98400.0
2004-03-17 15:00:00,32.27,32.54,32.25,32.41,184600.0,20.7593,20.933,20.7464,20.8493,184600.0
2004-03-17 15:30:00,32.4,32.49,32.26,32.27,224400.0,20.8429,20.9008,20.7528,20.7593,224400.0
2004-03-18 09:30:00,32.18,32.2,31.99,32.07,65500.0,20.7014,20.7143,20.5792,20.6306,65500.0
2004-03-18 10:00:00,32.07,32.08,31.81,31.89,129900.0,20.6306,20.6371,20.4634,20.5148,129900.0
2004-03-18 10:30:00,31.9,32.04,31.8,32.01,74100.0,20.5213,20.6113,20.4569,20.592,74100.0
2004-03-18 11:00:00,32.01,32.08,31.98,32.01,110300.0,20.592,20.6371,20.5727,20.592,110300.0
2004-03-18 11:30:00,32.01,32.05,32.0,32.0,78000.0,20.592,20.6178,20.5856,20.5856,78000.0
2004-03-18 12:00:00,32.01,32.05,31.99,31.99,95700.0,20.592,20.6178,20.5792,20.5792,95700.0
2004-03-18 12:30:00,31.96,32.05,31.88,31.95,153800.0,20.5599,20.6178,20.5084,20.5534,153800.0
2004-03-18 13:00:00,31.95,32.2,31.84,32.12,148800.0,20.5534,20.7143,20.4827,20.6628,148800.0
2004-03-18 13:30:00,32.12,32.13,31.95,32.06,100300.0,20.6628,20.6692,20.5534,20.6242,100300.0
2004-03-18 14:00:00,32.02,32.05,31.85,31.89,74300.0,20.5985,20.6178,20.4891,20.5148,74300.0
2004-03-18 14:30:00,31.88,32.0,31.86,31.95,93800.0,20.5084,20.5856,20.4955,20.5534,93800.0
2004-03-18 15:00:00,31.95,32.08,31.94,32.08,159100.0,20.5534,20.6371,20.547,20.6371,159100.0
2004-03-18 15:30:00,32.08,32.15,31.97,31.97,238200.0,20.6371,20.6821,20.5663,20.5663,238200.0
2004-03-19 09:30:00,33.15,33.44,32.2,32.64,323500.0,21.3254,21.5119,20.7143,20.9973,323500.0
2004-03-19 10:00:00,32.64,32.72,32.5,32.57,139400.0,20.9973,21.0488,20.9072,20.9523,139400.0
2004-03-19 10:30:00,32.56,32.61,32.5,32.53,78000.0,20.9458,20.978,20.9072,20.9265,78000.0
2004-03-19 11:00:00,32.53,32.68,32.51,32.52,90000.0,20.9265,21.023,20.9137,20.9201,90000.0
2004-03-19 11:30:00,32.52,32.67,32.52,32.6,67100.0,20.9201,21.0166,20.9201,20.9716,67100.0
2004-03-19 12:00:00,32.62,32.63,32.52,32.56,47200.0,20.9844,20.9909,20.9201,20.9458,47200.0
2004-03-19 12:30:00,32.54,32.61,32.53,32.61,60000.0,20.933,20.978,20.9265,20.978,60000.0
2004-03-19 13:00:00,32.61,32.65,32.55,32.55,64500.0,20.978,21.0037,20.9394,20.9394,64500.0
2004-03-19 13:30:00,32.55,32.56,32.5,32.53,63200.0,20.9394,20.9458,20.9072,20.9265,63200.0
2004-03-19 14:00:00,32.52,32.61,32.47,32.61,80000.0,20.9201,20.978,20.8879,20.978,80000.0
2004-03-19 14:30:00,32.62,32.75,32.6,32.61,93200.0,20.9844,21.0681,20.9716,20.978,93200.0
2004-03-19 15:00:00,32.61,32.65,32.4,32.45,145300.0,20.978,21.0037,20.8429,20.8751,145300.0
2004-03-19 15:30:00,32.45,32.5,32.17,32.27,147600.0,20.8751,20.9072,20.695,20.7593,147600.0
2004-03-22 09:30:00,32.21,32.21,31.32,31.42,100200.0,20.7207,20.7207,20.1481,20.2125,100200.0
2004-03-22 10:00:00,31.42,31.63,31.32,31.49,61300.0,20.2125,20.3476,20.1481,20.2575,61300.0
2004-03-22 10:30:00,31.48,31.5,31.25,31.35,60500.0,20.2511,20.2639,20.1031,20.1674,60500.0
2004-03-22 11:00:00,31.35,31.47,31.32,31.43,41200.0,20.1674,20.2446,20.1481,20.2189,41200.0
2004-03-22 11:30:00,31.43,31.68,31.42,31.66,40200.0,20.2189,20.3797,20.2125,20.3669,40200.0
2004-03-22 12:00:00,31.66,31.66,31.45,31.53,38200.0,20.3669,20.3669,20.2318,20.2832,38200.0
2004-03-22 12:30:00,31.52,31.64,31.38,31.6,49200.0,20.2768,20.354,20.1867,20.3283,49200.0
2004-03-22 13:00:00,31.55,31.55,31.35,31.4,47200.0,20.2961,20.2961,20.1674,20.1996,47200.0
2004-03-22 13:30:00,31.38,31.44,31.29,31.36,50400.0,20.1867,20.2253,20.1288,20.1739,50400.0
2004-03-22 14:00:00,31.36,31.36,31.24,31.27,81600.0,20.1739,20.1739,20.0967,20.116,81600.0
2004-03-22 14:30:00,31.28,31.44,31.24,31.28,68600.0,20.1224,20.2253,20.0967,20.1224,68600.0
2004-03-22 15:00:00,31.29,31.49,31.28,31.42,79800.0,20.1288,20.2575,20.1224,20.2125,79800.0
2004-03-22 15:30:00,31.42,31.46,31.35,31.41,112400.0,20.2125,20.2382,20.1674,20.206,112400.0
2004-03-23 09:30:00,31.53,31.87,31.37,31.79,85300.0,20.2832,20.502,20.1803,20.4505,85300.0
2004-03-23 10:00:00,31.77,32.04,31.68,31.98,56600.0,20.4376,20.6113,20.3797,20.5727,56600.0
2004-03-23 10:30:00,31.98,32.01,31.8,32.01,41100.0,20.5727,20.592,20.4569,20.592,41100.0
2004-03-23 11:00:00,32.01,32.01,31.75,31.77,36400.0,20.592,20.592,20.4248,20.4376,36400.0
2004-03-23 11:30:00,31.77,31.78,31.63,31.72,47600.0,20.4376,20.4441,20.3476,20.4055,47600.0
2004-03-23 12:00:00,31.73,31.76,31.5,31.5,38800.0,20.4119,20.4312,20.2639,20.2639,38800.0
2004-03-23 12:30:00,31.5,31.7,31.45,31.66,38000.0,20.2639,20.3926,20.2318,20.3669,38000.0
2004-03-23 13:00:00,31.68,31.8,31.64,31.65,59300.0,20.3797,20.4569,20.354,20.3604,59300.0
2004-03-23 13:30:00,31.65,31.9,31.54,31.89,50500.0,20.3604,20.5213,20.2897,20.5148,50500.0
2004-03-23 14:00:00,31.9,31.95,31.89,31.91,59900.0,20.5213,20.5534,20.5148,20.5277,59900.0
2004-03-23 14:30:00,31.93,32.01,31.88,31.95,89200.0,20.5406,20.592,20.5084,20.5534,89200.0
2004-03-23 15:00:00,31.96,32.02,31.85,31.92,132500.0,20.5599,20.5985,20.4891,20.5341,132500.0
2004-03-23 15:30:00,31.91,31.97,31.7,31.73,200600.0,20.5277,20.5663,20.3926,20.4119,200600.0
2004-03-24 09:30:00,32.23,32.73,32.03,32.63,239000.0,20.7335,21.0552,20.6049,20.9909,239000.0
2004-03-24 10:00:00,32.64,33.23,32.35,32.85,328600.0,20.9973,21.3768,20.8107,21.1324,328600.0
2004-03-24 10:30:00,32.85,32.92,32.55,32.66,233700.0,21.1324,21.1774,20.9394,21.0102,233700.0
2004-03-24 11:00:00,32.66,32.97,32.55,32.93,126000.0,21.0102,21.2096,20.9394,21.1839,126000.0
2004-03-24 11:30:00,32.92,32.96,32.72,32.91,99900.0,21.1774,21.2032,21.0488,21.171,99900.0
2004-03-24 12:00:00,32.9,32.95,32.75,32.9,91400.0,21.1646,21.1967,21.0681,21.1646,91400.0
2004-03-24 12:30:00,32.89,32.98,32.73,32.79,89400.0,21.1581,21.216,21.0552,21.0938,89400.0
2004-03-24 13:00:00,32.78,32.85,32.7,32.81,154400.0,21.0874,21.1324,21.0359,21.1067,154400.0
2004-03-24 13:30:00,32.81,32.86,32.75,32.76,90500.0,21.1067,21.1388,21.0681,21.0745,90500.0
2004-03-24 14:00:00,32.76,32.76,32.48,32.56,103900.0,21.0745,21.0745,20.8944,20.9458,103900.0
2004-03-24 14:30:00,32.59,32.67,32.55,32.66,128500.0,20.9651,21.0166,20.9394,21.0102,128500.0
2004-03-24 15:00:00,32.66,32.9,32.66,32.72,202300.0,21.0102,21.1646,21.0102,21.0488,202300.0
2004-03-24 15:30:00,32.72,32.88,32.63,32.76,194700.0,21.0488,21.1517,20.9909,21.0745,194700.0
2004-03-25 09:30:00,32.77,32.95,32.62,32.8,172900.0,21.0809,21.1967,20.9844,21.1002,172900.0
2004-03-25 10:00:00,32.78,32.85,32.71,32.84,90000.0,21.0874,21.1324,21.0423,21.126,90000.0
2004-03-25 10:30:00,32.81,32.84,32.67,32.68,87000.0,21.1067,21.126,21.0166,21.023,87000.0
2004-03-25 11:00:00,32.68,32.84,32.6,32.82,61700.0,21.023,21.126,20.9716,21.1131,61700.0
2004-03-25 11:30:00,32.82,32.94,32.8,32.86,57000.0,21.1131,21.1903,21.1002,21.1388,57000.0
2004-03-25 12:00:00,32.87,33.05,32.85,33.05,44800.0,21.1453,21.2611,21.1324,21.2611,44800.0
2004-03-25 12:30:00,33.05,33.12,32.92,32.92,80500.0,21.2611,21.3061,21.1774,21.1774,80500.0
2004-03-25 13:00:00,32.91,33.12,32.91,33.07,89000.0,21.171,21.3061,21.171,21.2739,89000.0
2004-03-25 13:30:00,33.07,33.11,32.96,33.1,40900.0,21.2739,21.2997,21.2032,21.2932,40900.0
2004-03-25 14:00:00,33.1,33.13,33.06,33.08,46800.0,21.2932,21.3125,21.2675,21.2804,46800.0
2004-03-25 14:30:00,33.08,33.14,32.94,32.97,49900.0,21.2804,21.319,21.1903,21.2096,49900.0
2004-03-25 15:00:00,32.98,33.09,32.94,33.05,71100.0,21.216,21.2868,21.1903,21.2611,71100.0
2004-03-25 15:30:00,33.04,33.16,33.02,33.11,142900.0,21.2546,21.3318,21.2418,21.2997,142900.0
2004-03-26 09:30:00,32.95,33.32,32.8,33.27,69500.0,21.1967,21.4347,21.1002,21.4026,69500.0
2004-03-26 10:00:00,33.19,33.32,33.09,33.18,43600.0,21.3511,21.4347,21.2868,21.3447,43600.0
2004-03-26 10:30:00,33.19,33.19,32.96,33.05,41800.0,21.3511,21.3511,21.2032,21.2611,41800.0
2004-03-26 11:00:00,33.05,33.18,33.04,33.17,54100.0,21.2611,21.3447,21.2546,21.3383,54100.0
2004-03-26 11:30:00,33.16,33.4,33.15,33.28,33100.0,21.3318,21.4862,21.3254,21.409,33100.0
2004-03-26 12:00:00,33.28,33.39,33.28,33.35,43600.0,21.409,21.4798,21.409,21.454,43600.0
2004-03-26 12:30:00,33.35,33.35,33.19,33.19,26400.0,21.454,21.454,21.3511,21.3511,26400.0
2004-03-26 13:00:00,33.15,33.35,33.15,33.28,49000.0,21.3254,21.454,21.3254,21.409,49000.0
2004-03-26 13:30:00,33.28,33.28,33.17,33.25,52000.0,21.409,21.409,21.3383,21.3897,52000.0
2004-03-26 14:00:00,33.24,33.28,33.22,33.25,29100.0,21.3833,21.409,21.3704,21.3897,29100.0
2004-03-26 14:30:00,33.24,33.29,33.18,33.24,28200.0,21.3833,21.4154,21.3447,21.3833,28200.0
2004-03-26 15:00:00,33.24,33.4,33.24,33.29,58100.0,21.3833,21.4862,21.3833,21.4154,58100.0
2004-03-26 15:30:00,33.27,33.36,33.18,33.2,119300.0,21.4026,21.4605,21.3447,21.3575,119300.0
2004-03-29 09:30:00,33.17,33.72,33.16,33.71,90300.0,21.3383,21.6921,21.3318,21.6856,90300.0
2004-03-29 10:00:00,33.71,33.99,33.71,33.93,79600.0,21.6856,21.8658,21.6856,21.8272,79600.0
2004-03-29 10:30:00,33.91,34.0,33.86,33.86,47500.0,21.8143,21.8722,21.7821,21.7821,47500.0
2004-03-29 11:00:00,33.86,33.87,33.65,33.7,33300.0,21.7821,21.7886,21.647,21.6792,33300.0
2004-03-29 11:30:00,33.7,33.73,33.6,33.71,61100.0,21.6792,21.6985,21.6149,21.6856,61100.0
2004-03-29 12:00:00,33.71,33.77,33.67,33.75,35500.0,21.6856,21.7242,21.6599,21.7114,35500.0
2004-03-29 12:30:00,33.75,33.8,33.67,33.73,22500.0,21.7114,21.7435,21.6599,21.6985,22500.0
2004-03-29 13:00:00,33.73,33.74,33.56,33.59,42000.0,21.6985,21.7049,21.5891,21.6084,42000.0
2004-03-29 13:30:00,33.59,33.7,33.59,33.7,24800.0,21.6084,21.6792,21.6084,21.6792,24800.0
2004-03-29 14:00:00,33.7,33.74,33.63,33.68,33300.0,21.6792,21.7049,21.6342,21.6663,33300.0
2004-03-29 14:30:00,33.7,33.79,33.68,33.79,65900.0,21.6792,21.7371,21.6663,21.7371,65900.0
2004-03-29 15:00:00,33.81,33.89,33.69,33.85,112500.0,21.75,21.8014,21.6728,21.7757,112500.0
2004-03-29 15:30:00,33.84,33.85,33.62,33.78,118500.0,21.7693,21.7757,21.6277,21.7307,118500.0
2004-03-30 09:30:00,34.75,34.8,34.55,34.75,182300.0,22.3547,22.3868,22.226,22.3547,182300.0
2004-03-30 10:00:00,34.74,34.89,34.64,34.71,102700.0,22.3482,22.4447,22.2839,22.3289,102700.0
2004-03-30 10:30:00,34.7,34.75,34.61,34.7,121500.0,22.3225,22.3547,22.2646,22.3225,121500.0
2004-03-30 11:00:00,34.71,34.72,34.58,34.59,57900.0,22.3289,22.3354,22.2453,22.2517,57900.0
2004-03-30 11:30:00,34.56,34.6,34.53,34.55,69700.0,22.2324,22.2582,22.2131,22.226,69700.0
2004-03-30 12:00:00,34.55,34.6,34.5,34.6,73500.0,22.226,22.2582,22.1938,22.2582,73500.0
2004-03-30 12:30:00,34.6,34.61,34.44,34.49,86200.0,22.2582,22.2646,22.1552,22.1874,86200.0
2004-03-30 13:00:00,34.49,34.58,34.47,34.49,29500.0,22.1874,22.2453,22.1745,22.1874,29500.0
2004-03-30 13:30:00,34.5,34.62,34.48,34.57,120900.0,22.1938,22.271,22.181,22.2389,120900.0
2004-03-30 14:00:00,34.57,34.57,34.45,34.5,108000.0,22.2389,22.2389,22.1617,22.1938,108000.0
2004-03-30 14:30:00,34.5,34.57,34.46,34.55,108800.0,22.1938,22.2389,22.1681,22.226,108800.0
2004-03-30 15:00:00,34.56,34.67,34.54,34.63,165500.0,22.2324,22.3032,22.2196,22.2775,165500.0
2004-03-30 15:30:00,34.63,34.75,34.6,34.71,151100.0,22.2775,22.3547,22.2582,22.3289,151100.0
2004-03-31 09:30:00,34.71,34.71,34.48,34.63,261600.0,22.3289,22.3289,22.181,22.2775,261600.0
2004-03-31 10:00:00,34.63,34.77,34.5,34.75,153600.0,22.2775,22.3675,22.1938,22.3547,153600.0
2004-03-31 10:30:00,34.75,34.95,34.7,34.94,131600.0,22.3547,22.4833,22.3225,22.4769,131600.0
2004-03-31 11:00:00,34.93,34.93,34.71,34.79,110300.0,22.4705,22.4705,22.3289,22.3804,110300.0
2004-03-31 11:30:00,34.77,34.85,34.68,34.81,92000.0,22.3675,22.419,22.3096,22.3933,92000.0
2004-03-31 12:00:00,34.81,34.88,34.79,34.83,174100.0,22.3933,22.4383,22.3804,22.4061,174100.0
2004-03-31 12:30:00,34.83,34.89,34.75,34.76,100000.0,22.4061,22.4447,22.3547,22.3611,100000.0
2004-03-31 13:00:00,34.75,34.8,34.73,34.76,50500.0,22.3547,22.3868,22.3418,22.3611,50500.0
2004-03-31 13:30:00,34.76,34.78,34.7,34.71,194700.0,22.3611,22.374,22.3225,22.3289,194700.0
2004-03-31 14:00:00,34.71,34.84,34.69,34.72,183600.0,22.3289,22.4126,22.3161,22.3354,183600.0
2004-03-31 14:30:00,34.73,34.78,34.72,34.74,190600.0,22.3418,22.374,22.3354,22.3482,190600.0
2004-03-31 15:00:00,34.73,34.73,34.6,34.62,115700.0,22.3418,22.3418,22.2582,22.271,115700.0
2004-03-31 15:30:00,34.62,34.81,34.6,34.65,181100.0,22.271,22.3933,22.2582,22.2903,181100.0
2004-04-01 09:30:00,34.87,34.87,34.6,34.81,79900.0,22.4319,22.4319,22.2582,22.3933,79900.0
2004-04-01 10:00:00,34.81,35.01,34.78,34.97,60100.0,22.3933,22.5219,22.374,22.4962,60100.0
2004-04-01 10:30:00,35.02,35.16,34.99,34.99,40600.0,22.5284,22.6184,22.5091,22.5091,40600.0
2004-04-01 11:00:00,34.99,35.02,34.9,34.92,49600.0,22.5091,22.5284,22.4512,22.464,49600.0
2004-04-01 11:30:00,34.92,34.94,34.73,34.73,41300.0,22.464,22.4769,22.3418,22.3418,41300.0
2004-04-01 12:00:00,34.7,34.77,34.62,34.68,109200.0,22.3225,22.3675,22.271,22.3096,109200.0
2004-04-01 12:30:00,34.68,34.69,34.61,34.66,65000.0,22.3096,22.3161,22.2646,22.2968,65000.0
2004-04-01 13:00:00,34.67,34.73,34.65,34.73,42500.0,22.3032,22.3418,22.2903,22.3418,42500.0
2004-04-01 13:30:00,34.73,34.74,34.65,34.7,46000.0,22.3418,22.3482,22.2903,22.3225,46000.0
2004-04-01 14:00:00,34.71,34.82,34.68,34.79,39400.0,22.3289,22.3997,22.3096,22.3804,39400.0
2004-04-01 14:30:00,34.8,34.8,34.7,34.71,44900.0,22.3868,22.3868,22.3225,22.3289,44900.0
2004-04-01 15:00:00,34.72,34.91,34.72,34.82,118400.0,22.3354,22.4576,22.3354,22.3997,118400.0
2004-04-01 15:30:00,34.82,34.87,34.76,34.85,102100.0,22.3997,22.4319,22.3611,22.419,102100.0
2004-04-02 09:30:00,34.97,35.4,34.83,35.4,76300.0,22.4962,22.7728,22.4061,22.7728,76300.0
2004-04-02 10:00:00,35.37,35.46,35.12,35.27,91200.0,22.7535,22.8114,22.5927,22.6892,91200.0
2004-04-02 10:30:00,35.28,35.44,35.28,35.34,67300.0,22.6956,22.7985,22.6956,22.7342,67300.0
2004-04-02 11:00:00,35.35,35.5,35.34,35.5,53300.0,22.7406,22.8371,22.7342,22.8371,53300.0
2004-04-02 11:30:00,35.5,35.66,35.5,35.63,38900.0,22.8371,22.9401,22.8371,22.9208,38900.0
2004-04-02 12:00:00,35.63,35.68,35.63,35.67,48400.0,22.9208,22.9529,22.9208,22.9465,48400.0
2004-04-02 12:30:00,35.67,35.73,35.63,35.71,50500.0,22.9465,22.9851,22.9208,22.9722,50500.0
2004-04-02 13:00:00,35.72,35.73,35.5,35.51,85700.0,22.9787,22.9851,22.8371,22.8436,85700.0
2004-04-02 13:30:00,35.51,35.56,35.48,35.54,65200.0,22.8436,22.8757,22.8243,22.8629,65200.0
2004-04-02 14:00:00,35.55,35.58,35.42,35.42,72100.0,22.8693,22.8886,22.7857,22.7857,72100.0
2004-04-02 14:30:00,35.42,35.54,35.31,35.36,70600.0,22.7857,22.8629,22.7149,22.7471,70600.0
2004-04-02 15:00:00,35.35,35.41,35.27,35.41,121000.0,22.7406,22.7792,22.6892,22.7792,121000.0
2004-04-02 15:30:00,35.42,35.47,35.4,35.46,129200.0,22.7857,22.8178,22.7728,22.8114,129200.0
2004-04-05 09:30:00,35.35,35.59,35.31,35.55,40300.0,22.7406,22.895,22.7149,22.8693,40300.0
2004-04-05 10:00:00,35.56,35.67,35.55,35.55,46400.0,22.8757,22.9465,22.8693,22.8693,46400.0
2004-04-05 10:30:00,35.55,35.69,35.55,35.6,44700.0,22.8693,22.9594,22.8693,22.9015,44700.0
2004-04-05 11:00:00,35.6,35.65,35.52,35.52,37600.0,22.9015,22.9336,22.85,22.85,37600.0
2004-04-05 11:30:00,35.52,35.63,35.52,35.59,34000.0,22.85,22.9208,22.85,22.895,34000.0
2004-04-05 12:00:00,35.57,35.67,35.55,35.66,48700.0,22.8822,22.9465,22.8693,22.9401,48700.0
2004-04-05 12:30:00,35.66,35.7,35.63,35.65,18100.0,22.9401,22.9658,22.9208,22.9336,18100.0
2004-04-05 13:00:00,35.66,35.7,35.63,35.69,20800.0,22.9401,22.9658,22.9208,22.9594,20800.0
2004-04-05 13:30:00,35.69,35.79,35.69,35.77,28200.0,22.9594,23.0237,22.9594,23.0108,28200.0
2004-04-05 14:00:00,35.77,35.79,35.73,35.75,26400.0,23.0108,23.0237,22.9851,22.998,26400.0
2004-04-05 14:30:00,35.75,35.77,35.71,35.72,49000.0,22.998,23.0108,22.9722,22.9787,49000.0
2004-04-05 15:00:00,35.72,35.89,35.71,35.79,60200.0,22.9787,23.088,22.9722,23.0237,60200.0
2004-04-05 15:30:00,35.79,36.09,35.78,36.01,141900.0,23.0237,23.2167,23.0173,23.1652,141900.0
2004-04-06 09:30:00,35.7,36.0,35.53,35.97,54400.0,22.9658,23.1588,22.8564,23.1395,54400.0
2004-04-06 10:00:00,36.0,36.19,35.99,36.12,79800.0,23.1588,23.281,23.1524,23.236,79800.0
2004-04-06 10:30:00,36.12,36.25,36.11,36.2,63400.0,23.236,23.3196,23.2296,23.2874,63400.0
2004-04-06 11:00:00,36.21,36.36,36.11,36.35,69400.0,23.2939,23.3904,23.2296,23.3839,69400.0
2004-04-06 11:30:00,36.35,36.4,36.11,36.18,111100.0,23.3839,23.4161,23.2296,23.2746,111100.0
2004-04-06 12:00:00,36.16,36.2,36.13,36.14,100000.0,23.2617,23.2874,23.2424,23.2489,100000.0
2004-04-06 12:30:00,36.14,36.17,36.09,36.09,42700.0,23.2489,23.2681,23.2167,23.2167,42700.0
2004-04-06 13:00:00,36.08,36.09,35.87,35.89,108400.0,23.2103,23.2167,23.0752,23.088,108400.0
2004-04-06 13:30:00,35.89,36.02,35.89,35.93,54900.0,23.088,23.1717,23.088,23.1138,54900.0
2004-04-06 14:00:00,35.94,36.12,35.93,36.08,42900.0,23.1202,23.236,23.1138,23.2103,42900.0
2004-04-06 14:30:00,36.08,36.14,36.05,36.11,117500.0,23.2103,23.2489,23.191,23.2296,117500.0
2004-04-06 15:00:00,36.13,36.15,36.07,36.09,140900.0,23.2424,23.2553,23.2038,23.2167,140900.0
2004-04-06 15:30:00,36.08,36.09,35.91,35.94,115900.0,23.2103,23.2167,23.1009,23.1202,115900.0
2004-04-07 09:30:00,35.93,35.93,35.4,35.78,78000.0,23.1138,23.1138,22.7728,23.0173,78000.0
2004-04-07 10:00:00,35.75,35.77,35.39,35.46,117500.0,22.998,23.0108,22.7664,22.8114,117500.0
2004-04-07 10:30:00,35.46,35.5,35.24,35.32,65100.0,22.8114,22.8371,22.6699,22.7213,65100.0
2004-04-07 11:00:00,35.31,35.45,35.3,35.42,122300.0,22.7149,22.805,22.7085,22.7857,122300.0
2004-04-07 11:30:00,35.41,35.42,35.32,35.41,87900.0,22.7792,22.7857,22.7213,22.7792,87900.0
2004-04-07 12:00:00,35.4,35.41,35.22,35.29,90800.0,22.7728,22.7792,22.657,22.702,90800.0
2004-04-07 12:30:00,35.29,35.37,35.1,35.1,55700.0,22.702,22.7535,22.5798,22.5798,55700.0
2004-04-07 13:00:00,35.1,35.12,35.02,35.11,90000.0,22.5798,22.5927,22.5284,22.5863,90000.0
2004-04-07 13:30:00,35.12,35.32,35.12,35.24,52700.0,22.5927,22.7213,22.5927,22.6699,52700.0
2004-04-07 14:00:00,35.25,35.4,35.21,35.4,255200.0,22.6763,22.7728,22.6506,22.7728,255200.0
2004-04-07 14:30:00,35.4,35.45,35.32,35.45,220900.0,22.7728,22.805,22.7213,22.805,220900.0
2004-04-07 15:00:00,35.45,35.45,35.34,35.35,188700.0,22.805,22.805,22.7342,22.7406,188700.0
2004-04-07 15:30:00,35.34,35.38,35.23,35.24,177100.0,22.7342,22.7599,22.6634,22.6699,177100.0
2004-04-08 09:30:00,35.7,35.85,35.6,35.68,81300.0,22.9658,23.0623,22.9015,22.9529,81300.0
2004-04-08 10:00:00,35.68,35.68,35.44,35.64,54500.0,22.9529,22.9529,22.7985,22.9272,54500.0
2004-04-08 10:30:00,35.64,35.71,35.58,35.65,32700.0,22.9272,22.9722,22.8886,22.9336,32700.0
2004-04-08 11:00:00,35.62,35.64,35.34,35.38,63300.0,22.9143,22.9272,22.7342,22.7599,63300.0
2004-04-08 11:30:00,35.39,35.41,35.33,35.39,42700.0,22.7664,22.7792,22.7278,22.7664,42700.0
2004-04-08 12:00:00,35.39,35.43,35.25,35.28,98300.0,22.7664,22.7921,22.6763,22.6956,98300.0
2004-04-08 12:30:00,35.28,35.29,35.2,35.27,47100.0,22.6956,22.702,22.6441,22.6892,47100.0
2004-04-08 13:00:00,35.27,35.32,35.21,35.22,65100.0,22.6892,22.7213,22.6506,22.657,65100.0
2004-04-08 13:30:00,35.19,35.32,35.18,35.29,34200.0,22.6377,22.7213,22.6313,22.702,34200.0
2004-04-08 14:00:00,35.28,35.29,34.93,35.09,71600.0,22.6956,22.702,22.4705,22.5734,71600.0
2004-04-08 14:30:00,35.08,35.19,35.07,35.14,82800.0,22.567,22.6377,22.5605,22.6056,82800.0
2004-04-08 15:00:00,35.15,35.21,34.96,35.19,71000.0,22.612,22.6506,22.4898,22.6377,71000.0
2004-04-08 15:30:00,35.13,35.22,35.09,35.13,121800.0,22.5991,22.657,22.5734,22.5991,121800.0
2004-04-12 09:30:00,35.39,35.46,35.21,35.27,63600.0,22.7664,22.8114,22.6506,22.6892,63600.0
2004-04-12 10:00:00,35.26,35.45,35.26,35.35,65000.0,22.6827,22.805,22.6827,22.7406,65000.0
2004-04-12 10:30:00,35.35,35.38,35.27,35.32,63300.0,22.7406,22.7599,22.6892,22.7213,63300.0
2004-04-12 11:00:00,35.33,35.33,35.1,35.11,34100.0,22.7278,22.7278,22.5798,22.5863,34100.0
2004-04-12 11:30:00,35.11,35.27,35.1,35.26,25100.0,22.5863,22.6892,22.5798,22.6827,25100.0
2004-04-12 12:00:00,35.28,35.31,35.17,35.23,19100.0,22.6956,22.7149,22.6249,22.6634,19100.0
2004-04-12 12:30:00,35.22,35.23,35.11,35.19,19200.0,22.657,22.6634,22.5863,22.6377,19200.0
2004-04-12 13:00:00,35.19,35.24,35.18,35.22,16500.0,22.6377,22.6699,22.6313,22.657,16500.0
2004-04-12 13:30:00,35.22,35.22,35.17,35.18,15600.0,22.657,22.657,22.6249,22.6313,15600.0
2004-04-12 14:00:00,35.19,35.22,35.1,35.1,44000.0,22.6377,22.657,22.5798,22.5798,44000.0
2004-04-12 14:30:00,35.11,35.14,35.07,35.1,41000.0,22.5863,22.6056,22.5605,22.5798,41000.0
2004-04-12 15:00:00,35.1,35.24,35.09,35.16,47500.0,22.5798,22.6699,22.5734,22.6184,47500.0
2004-04-12 15:30:00,35.16,35.22,35.09,35.16,47300.0,22.6184,22.657,22.5734,22.6184,47300.0
2004-04-13 09:30:00,35.26,35.75,35.22,35.64,46700.0,22.6827,22.998,22.657,22.9272,46700.0
2004-04-13 10:00:00,35.59,35.6,35.16,35.16,49800.0,22.895,22.9015,22.6184,22.6184,49800.0
2004-04-13 10:30:00,35.13,35.13,34.99,35.07,35100.0,22.5991,22.5991,22.5091,22.5605,35100.0
2004-04-13 11:00:00,35.06,35.07,34.91,34.99,28500.0,22.5541,22.5605,22.4576,22.5091,28500.0
2004-04-13 11:30:00,34.98,34.99,34.72,34.72,50900.0,22.5026,22.5091,22.3354,22.3354,50900.0
2004-04-13 12:00:00,34.71,34.71,34.52,34.54,44100.0,22.3289,22.3289,22.2067,22.2196,44100.0
2004-04-13 12:30:00,34.54,34.73,34.51,34.6,33100.0,22.2196,22.3418,22.2003,22.2582,33100.0
2004-04-13 13:00:00,34.6,34.78,34.6,34.75,13100.0,22.2582,22.374,22.2582,22.3547,13100.0
2004-04-13 13:30:00,34.72,34.73,34.35,34.49,28700.0,22.3354,22.3418,22.0973,22.1874,28700.0
2004-04-13 14:00:00,34.5,34.65,34.47,34.49,33100.0,22.1938,22.2903,22.1745,22.1874,33100.0
2004-04-13 14:30:00,34.49,34.53,34.36,34.43,42500.0,22.1874,22.2131,22.1038,22.1488,42500.0
2004-04-13 15:00:00,34.43,34.59,34.4,34.54,64600.0,22.1488,22.2517,22.1295,22.2196,64600.0
2004-04-13 15:30:00,34.55,34.71,34.44,34.54,77600.0,22.226,22.3289,22.1552,22.2196,77600.0
2004-04-14 09:30:00,34.5,34.5,34.1,34.29,63000.0,22.1938,22.1938,21.9365,22.0587,63000.0
2004-04-14 10:00:00,34.31,34.44,34.3,34.34,64500.0,22.0716,22.1552,22.0652,22.0909,64500.0
2004-04-14 10:30:00,34.28,34.44,34.28,34.34,104900.0,22.0523,22.1552,22.0523,22.0909,104900.0
2004-04-14 11:00:00,34.34,34.42,34.22,34.23,192400.0,22.0909,22.1424,22.0137,22.0201,192400.0
2004-04-14 11:30:00,34.22,34.3,34.11,34.18,107500.0,22.0137,22.0652,21.943,21.988,107500.0
2004-04-14 12:00:00,34.17,34.18,34.06,34.08,149500.0,21.9816,21.988,21.9108,21.9237,149500.0
2004-04-14 12:30:00,34.07,34.1,33.9,33.91,86200.0,21.9172,21.9365,21.8079,21.8143,86200.0
2004-04-14 13:00:00,33.91,33.93,33.86,33.87,61100.0,21.8143,21.8272,21.7821,21.7886,61100.0
2004-04-14 13:30:00,33.86,33.89,33.74,33.89,127100.0,21.7821,21.8014,21.7049,21.8014,127100.0
2004-04-14 14:00:00,33.88,33.88,33.75,33.82,140900.0,21.795,21.795,21.7114,21.7564,140900.0
2004-04-14 14:30:00,33.82,34.0,33.76,33.94,98800.0,21.7564,21.8722,21.7178,21.8336,98800.0
2004-04-14 15:00:00,33.94,33.94,33.74,33.91,162100.0,21.8336,21.8336,21.7049,21.8143,162100.0
2004-04-14 15:30:00,33.91,34.02,33.79,33.99,194800.0,21.8143,21.8851,21.7371,21.8658,194800.0
2004-04-15 09:30:00,34.21,34.27,34.07,34.25,131900.0,22.0073,22.0459,21.9172,22.033,131900.0
2004-04-15 10:00:00,34.25,34.25,33.94,33.95,80200.0,22.033,22.033,21.8336,21.84,80200.0
2004-04-15 10:30:00,33.95,33.95,33.72,33.87,50100.0,21.84,21.84,21.6921,21.7886,50100.0
2004-04-15 11:00:00,33.88,33.89,33.7,33.7,97700.0,21.795,21.8014,21.6792,21.6792,97700.0
2004-04-15 11:30:00,33.7,33.79,33.58,33.75,32800.0,21.6792,21.7371,21.602,21.7114,32800.0
2004-04-15 12:00:00,33.76,33.83,33.51,33.56,42200.0,21.7178,21.7628,21.557,21.5891,42200.0
2004-04-15 12:30:00,33.56,33.73,33.42,33.66,70400.0,21.5891,21.6985,21.4991,21.6535,70400.0
2004-04-15 13:00:00,33.66,33.66,33.44,33.47,72200.0,21.6535,21.6535,21.5119,21.5312,72200.0
2004-04-15 13:30:00,33.48,33.61,33.42,33.42,39300.0,21.5377,21.6213,21.4991,21.4991,39300.0
2004-04-15 14:00:00,33.41,33.44,33.3,33.32,112100.0,21.4926,21.5119,21.4219,21.4347,112100.0
2004-04-15 14:30:00,33.33,33.59,33.26,33.55,90100.0,21.4412,21.6084,21.3961,21.5827,90100.0
2004-04-15 15:00:00,33.57,33.68,33.51,33.65,105000.0,21.5956,21.6663,21.557,21.647,105000.0
2004-04-15 15:30:00,33.64,33.72,33.6,33.67,301600.0,21.6406,21.6921,21.6149,21.6599,301600.0
2004-04-16 09:30:00,33.92,33.92,33.32,33.49,163200.0,21.8207,21.8207,21.4347,21.5441,163200.0
2004-04-16 10:00:00,33.48,33.75,33.47,33.7,85100.0,21.5377,21.7114,21.5312,21.6792,85100.0
2004-04-16 10:30:00,33.7,33.91,33.7,33.8,78600.0,21.6792,21.8143,21.6792,21.7435,78600.0
2004-04-16 11:00:00,33.79,33.94,33.79,33.85,63800.0,21.7371,21.8336,21.7371,21.7757,63800.0
2004-04-16 11:30:00,33.84,34.03,33.84,33.97,36400.0,21.7693,21.8915,21.7693,21.8529,36400.0
2004-04-16 12:00:00,33.96,34.05,33.94,34.03,54100.0,21.8465,21.9044,21.8336,21.8915,54100.0
2004-04-16 12:30:00,34.03,34.25,34.0,34.18,47700.0,21.8915,22.033,21.8722,21.988,47700.0
2004-04-16 13:00:00,34.18,34.22,34.17,34.21,163800.0,21.988,22.0137,21.9816,22.0073,163800.0
2004-04-16 13:30:00,34.2,34.33,34.2,34.26,35900.0,22.0008,22.0845,22.0008,22.0394,35900.0
2004-04-16 14:00:00,34.28,34.54,34.28,34.5,69000.0,22.0523,22.2196,22.0523,22.1938,69000.0
2004-04-16 14:30:00,34.51,34.57,34.33,34.36,57000.0,22.2003,22.2389,22.0845,22.1038,57000.0
2004-04-16 15:00:00,34.36,34.45,34.25,34.26,60700.0,22.1038,22.1617,22.033,22.0394,60700.0
2004-04-16 15:30:00,34.26,34.54,34.26,34.45,143000.0,22.0394,22.2196,22.0394,22.1617,143000.0
2004-04-19 09:30:00,34.3,34.63,34.3,34.51,42300.0,22.0652,22.2775,22.0652,22.2003,42300.0
2004-04-19 10:00:00,34.51,34.6,34.3,34.5,49300.0,22.2003,22.2582,22.0652,22.1938,49300.0
2004-04-19 10:30:00,34.5,34.55,34.31,34.49,32600.0,22.1938,22.226,22.0716,22.1874,32600.0
2004-04-19 11:00:00,34.51,34.77,34.49,34.77,44800.0,22.2003,22.3675,22.1874,22.3675,44800.0
2004-04-19 11:30:00,34.77,34.8,34.61,34.63,42400.0,22.3675,22.3868,22.2646,22.2775,42400.0
2004-04-19 12:00:00,34.63,34.63,34.45,34.46,28700.0,22.2775,22.2775,22.1617,22.1681,28700.0
2004-04-19 12:30:00,34.45,34.54,34.45,34.52,27100.0,22.1617,22.2196,22.1617,22.2067,27100.0
2004-04-19 13:00:00,34.53,34.56,34.48,34.49,25600.0,22.2131,22.2324,22.181,22.1874,25600.0
2004-04-19 13:30:00,34.49,34.55,34.45,34.48,25400.0,22.1874,22.226,22.1617,22.181,25400.0
2004-04-19 14:00:00,34.47,34.47,34.4,34.41,38500.0,22.1745,22.1745,22.1295,22.1359,38500.0
2004-04-19 14:30:00,34.4,34.51,34.38,34.44,70200.0,22.1295,22.2003,22.1166,22.1552,70200.0
2004-04-19 15:00:00,34.44,34.58,34.42,34.55,54200.0,22.1552,22.2453,22.1424,22.226,54200.0
2004-04-19 15:30:00,34.55,34.64,34.53,34.59,88400.0,22.226,22.2839,22.2131,22.2517,88400.0
2004-04-20 09:30:00,34.38,34.81,34.34,34.73,65600.0,22.1166,22.3933,22.0909,22.3418,65600.0
2004-04-20 10:00:00,34.73,34.77,34.58,34.61,38500.0,22.3418,22.3675,22.2453,22.2646,38500.0
2004-04-20 10:30:00,34.61,34.71,34.59,34.59,27600.0,22.2646,22.3289,22.2517,22.2517,27600.0
2004-04-20 11:00:00,34.59,34.59,34.4,34.56,43400.0,22.2517,22.2517,22.1295,22.2324,43400.0
2004-04-20 11:30:00,34.56,34.56,34.4,34.4,37600.0,22.2324,22.2324,22.1295,22.1295,37600.0
2004-04-20 12:00:00,34.4,34.42,34.36,34.37,39000.0,22.1295,22.1424,22.1038,22.1102,39000.0
2004-04-20 12:30:00,34.37,34.45,34.36,34.39,41300.0,22.1102,22.1617,22.1038,22.1231,41300.0
2004-04-20 13:00:00,34.39,34.39,34.34,34.38,37000.0,22.1231,22.1231,22.0909,22.1166,37000.0
2004-04-20 13:30:00,34.38,34.42,34.36,34.4,44800.0,22.1166,22.1424,22.1038,22.1295,44800.0
2004-04-20 14:00:00,34.4,34.44,34.36,34.41,25500.0,22.1295,22.1552,22.1038,22.1359,25500.0
2004-04-20 14:30:00,34.4,34.44,34.14,34.23,91100.0,22.1295,22.1552,21.9623,22.0201,91100.0
2004-04-20 15:00:00,34.21,34.3,34.12,34.25,140400.0,22.0073,22.0652,21.9494,22.033,140400.0
2004-04-20 15:30:00,34.27,34.27,34.0,34.1,196100.0,22.0459,22.0459,21.8722,21.9365,196100.0
2004-04-21 09:30:00,34.06,34.3,34.0,34.23,52400.0,21.9108,22.0652,21.8722,22.0201,52400.0
2004-04-21 10:00:00,34.23,34.36,34.11,34.13,70000.0,22.0201,22.1038,21.943,21.9558,70000.0
2004-04-21 10:30:00,34.14,34.27,33.95,34.11,58100.0,21.9623,22.0459,21.84,21.943,58100.0
2004-04-21 11:00:00,34.1,34.17,34.01,34.13,40300.0,21.9365,21.9816,21.8786,21.9558,40300.0
2004-04-21 11:30:00,34.1,34.41,34.02,34.41,44300.0,21.9365,22.1359,21.8851,22.1359,44300.0
2004-04-21 12:00:00,34.41,34.44,34.32,34.39,24100.0,22.1359,22.1552,22.078,22.1231,24100.0
2004-04-21 12:30:00,34.41,34.42,34.25,34.27,10000.0,22.1359,22.1424,22.033,22.0459,10000.0
2004-04-21 13:00:00,34.27,34.35,34.22,34.27,20200.0,22.0459,22.0973,22.0137,22.0459,20200.0
2004-04-21 13:30:00,34.28,34.34,34.24,34.33,13300.0,22.0523,22.0909,22.0266,22.0845,13300.0
2004-04-21 14:00:00,34.33,34.44,34.23,34.33,31900.0,22.0845,22.1552,22.0201,22.0845,31900.0
2004-04-21 14:30:00,34.34,34.49,34.3,34.31,38200.0,22.0909,22.1874,22.0652,22.0716,38200.0
2004-04-21 15:00:00,34.31,34.39,34.28,34.34,59600.0,22.0716,22.1231,22.0523,22.0909,59600.0
2004-04-21 15:30:00,34.33,34.53,34.31,34.53,80400.0,22.0845,22.2131,22.0716,22.2131,80400.0
2004-04-22 09:30:00,34.35,34.68,34.3,34.45,58200.0,22.0973,22.3096,22.0652,22.1617,58200.0
2004-04-22 10:00:00,34.46,34.6,34.26,34.27,43200.0,22.1681,22.2582,22.0394,22.0459,43200.0
2004-04-22 10:30:00,34.27,34.45,34.18,34.36,42500.0,22.0459,22.1617,21.988,22.1038,42500.0
2004-04-22 11:00:00,34.37,35.0,34.37,34.79,59800.0,22.1102,22.5155,22.1102,22.3804,59800.0
2004-04-22 11:30:00,34.8,35.0,34.8,34.93,30000.0,22.3868,22.5155,22.3868,22.4705,30000.0
2004-04-22 12:00:00,34.96,34.98,34.81,34.91,22200.0,22.4898,22.5026,22.3933,22.4576,22200.0
2004-04-22 12:30:00,34.92,34.98,34.81,34.81,20900.0,22.464,22.5026,22.3933,22.3933,20900.0
2004-04-22 13:00:00,34.81,34.85,34.74,34.76,31500.0,22.3933,22.419,22.3482,22.3611,31500.0
2004-04-22 13:30:00,34.76,35.01,34.76,35.0,47800.0,22.3611,22.5219,22.3611,22.5155,47800.0
2004-04-22 14:00:00,35.0,35.0,34.75,34.76,44100.0,22.5155,22.5155,22.3547,22.3611,44100.0
2004-04-22 14:30:00,34.75,34.95,34.57,34.87,64100.0,22.3547,22.4833,22.2389,22.4319,64100.0
2004-04-22 15:00:00,34.87,34.97,34.75,34.87,68400.0,22.4319,22.4962,22.3547,22.4319,68400.0
2004-04-22 15:30:00,34.89,35.0,34.85,34.94,72400.0,22.4447,22.5155,22.419,22.4769,72400.0
2004-04-23 09:30:00,34.7,34.86,34.39,34.48,114600.0,22.3225,22.4254,22.1231,22.181,114600.0
2004-04-23 10:00:00,34.49,34.57,34.3,34.46,47300.0,22.1874,22.2389,22.0652,22.1681,47300.0
2004-04-23 10:30:00,34.44,34.44,34.27,34.34,89800.0,22.1552,22.1552,22.0459,22.0909,89800.0
2004-04-23 11:00:00,34.34,34.39,34.24,34.25,48300.0,22.0909,22.1231,22.0266,22.033,48300.0
2004-04-23 11:30:00,34.23,34.29,34.22,34.27,46200.0,22.0201,22.0587,22.0137,22.0459,46200.0
2004-04-23 12:00:00,34.28,34.53,34.27,34.53,78200.0,22.0523,22.2131,22.0459,22.2131,78200.0
2004-04-23 12:30:00,34.53,34.58,34.52,34.53,19000.0,22.2131,22.2453,22.2067,22.2131,19000.0
2004-04-23 13:00:00,34.53,34.67,34.53,34.61,32900.0,22.2131,22.3032,22.2131,22.2646,32900.0
2004-04-23 13:30:00,34.62,34.69,34.56,34.63,36800.0,22.271,22.3161,22.2324,22.2775,36800.0
2004-04-23 14:00:00,34.62,34.64,34.45,34.58,49800.0,22.271,22.2839,22.1617,22.2453,49800.0
2004-04-23 14:30:00,34.56,34.65,34.48,34.59,53200.0,22.2324,22.2903,22.181,22.2517,53200.0
2004-04-23 15:00:00,34.59,34.68,34.54,34.68,43500.0,22.2517,22.3096,22.2196,22.3096,43500.0
2004-04-23 15:30:00,34.69,34.71,34.46,34.46,106800.0,22.3161,22.3289,22.1681,22.1681,106800.0
2004-04-26 09:30:00,34.35,34.9,34.31,34.85,46500.0,22.0973,22.4512,22.0716,22.419,46500.0
2004-04-26 10:00:00,34.84,34.84,34.44,34.49,79900.0,22.4126,22.4126,22.1552,22.1874,79900.0
2004-04-26 10:30:00,34.49,34.56,34.27,34.38,72400.0,22.1874,22.2324,22.0459,22.1166,72400.0
2004-04-26 11:00:00,34.38,34.55,34.38,34.51,56700.0,22.1166,22.226,22.1166,22.2003,56700.0
2004-04-26 11:30:00,34.5,34.56,34.36,34.45,57200.0,22.1938,22.2324,22.1038,22.1617,57200.0
2004-04-26 12:00:00,34.46,34.48,34.4,34.41,37200.0,22.1681,22.181,22.1295,22.1359,37200.0
2004-04-26 12:30:00,34.41,34.47,34.38,34.46,30800.0,22.1359,22.1745,22.1166,22.1681,30800.0
2004-04-26 13:00:00,34.48,34.51,34.41,34.47,57600.0,22.181,22.2003,22.1359,22.1745,57600.0
2004-04-26 13:30:00,34.47,34.55,34.47,34.5,68400.0,22.1745,22.226,22.1745,22.1938,68400.0
2004-04-26 14:00:00,34.5,34.5,34.25,34.25,150800.0,22.1938,22.1938,22.033,22.033,150800.0
2004-04-26 14:30:00,34.28,34.48,34.25,34.48,48600.0,22.0523,22.181,22.033,22.181,48600.0
2004-04-26 15:00:00,34.47,34.47,34.22,34.36,81100.0,22.1745,22.1745,22.0137,22.1038,81100.0
2004-04-26 15:30:00,34.37,34.48,34.3,34.4,172100.0,22.1102,22.181,22.0652,22.1295,172100.0
2004-04-27 09:30:00,35.1,35.4,34.23,34.33,177200.0,22.5798,22.7728,22.0201,22.0845,177200.0
2004-04-27 10:00:00,34.3,34.9,34.28,34.48,99900.0,22.0652,22.4512,22.0523,22.181,99900.0
2004-04-27 10:30:00,34.49,34.55,34.0,34.09,176000.0,22.1874,22.226,21.8722,21.9301,176000.0
2004-04-27 11:00:00,34.04,34.2,33.95,34.12,195200.0,21.8979,22.0008,21.84,21.9494,195200.0
2004-04-27 11:30:00,34.11,34.3,34.11,34.17,172600.0,21.943,22.0652,21.943,21.9816,172600.0
2004-04-27 12:00:00,34.19,34.23,34.15,34.16,106500.0,21.9944,22.0201,21.9687,21.9751,106500.0
2004-04-27 12:30:00,34.16,34.23,34.07,34.12,68300.0,21.9751,22.0201,21.9172,21.9494,68300.0
2004-04-27 13:00:00,34.12,34.17,34.08,34.12,59000.0,21.9494,21.9816,21.9237,21.9494,59000.0
2004-04-27 13:30:00,34.12,34.2,34.1,34.17,112100.0,21.9494,22.0008,21.9365,21.9816,112100.0
2004-04-27 14:00:00,34.18,34.2,34.09,34.11,93300.0,21.988,22.0008,21.9301,21.943,93300.0
2004-04-27 14:30:00,34.11,34.19,34.02,34.08,94700.0,21.943,21.9944,21.8851,21.9237,94700.0
2004-04-27 15:00:00,34.09,34.2,34.06,34.14,79700.0,21.9301,22.0008,21.9108,21.9623,79700.0
2004-04-27 15:30:00,34.14,34.21,34.04,34.04,173300.0,21.9623,22.0073,21.8979,21.8979,173300.0
2004-04-28 09:30:00,34.02,34.02,33.35,33.55,66000.0,21.8851,21.8851,21.454,21.5827,66000.0
2004-04-28 10:00:00,33.6,33.66,33.47,33.58,61500.0,21.6149,21.6535,21.5312,21.602,61500.0
2004-04-28 10:30:00,33.59,33.67,33.51,33.62,40500.0,21.6084,21.6599,21.557,21.6277,40500.0
2004-04-28 11:00:00,33.61,33.65,33.55,33.55,44800.0,21.6213,21.647,21.5827,21.5827,44800.0
2004-04-28 11:30:00,33.55,33.65,33.5,33.6,38300.0,21.5827,21.647,21.5505,21.6149,38300.0
2004-04-28 12:00:00,33.61,33.63,33.5,33.55,30400.0,21.6213,21.6342,21.5505,21.5827,30400.0
2004-04-28 12:30:00,33.57,33.78,33.54,33.78,41800.0,21.5956,21.7307,21.5763,21.7307,41800.0
2004-04-28 13:00:00,33.77,33.78,33.47,33.47,30600.0,21.7242,21.7307,21.5312,21.5312,30600.0
2004-04-28 13:30:00,33.47,33.58,33.29,33.36,62600.0,21.5312,21.602,21.4154,21.4605,62600.0
2004-04-28 14:00:00,33.38,33.52,33.29,33.45,61100.0,21.4733,21.5634,21.4154,21.5184,61100.0
2004-04-28 14:30:00,33.46,33.51,33.36,33.39,130500.0,21.5248,21.557,21.4605,21.4798,130500.0
2004-04-28 15:00:00,33.39,33.48,33.08,33.2,97700.0,21.4798,21.5377,21.2804,21.3575,97700.0
2004-04-28 15:30:00,33.2,33.22,33.08,33.22,128600.0,21.3575,21.3704,21.2804,21.3704,128600.0
2004-04-29 09:30:00,33.3,33.54,32.75,33.17,105200.0,21.4219,21.5763,21.0681,21.3383,105200.0
2004-04-29 10:00:00,33.16,33.52,33.11,33.47,117900.0,21.3318,21.5634,21.2997,21.5312,117900.0
2004-04-29 10:30:00,33.46,33.52,33.3,33.43,78600.0,21.5248,21.5634,21.4219,21.5055,78600.0
2004-04-29 11:00:00,33.44,33.68,33.44,33.61,52200.0,21.5119,21.6663,21.5119,21.6213,52200.0
2004-04-29 11:30:00,33.61,33.62,33.47,33.55,35100.0,21.6213,21.6277,21.5312,21.5827,35100.0
2004-04-29 12:00:00,33.54,33.6,33.31,33.37,49200.0,21.5763,21.6149,21.4283,21.4669,49200.0
2004-04-29 12:30:00,33.38,33.47,33.27,33.3,58100.0,21.4733,21.5312,21.4026,21.4219,58100.0
2004-04-29 13:00:00,33.3,33.31,33.18,33.19,39400.0,21.4219,21.4283,21.3447,21.3511,39400.0
2004-04-29 13:30:00,33.18,33.35,33.17,33.31,66800.0,21.3447,21.454,21.3383,21.4283,66800.0
2004-04-29 14:00:00,33.31,33.34,32.86,32.93,55100.0,21.4283,21.4476,21.1388,21.1839,55100.0
2004-04-29 14:30:00,32.92,33.02,32.85,32.94,71500.0,21.1774,21.2418,21.1324,21.1903,71500.0
2004-04-29 15:00:00,32.94,32.95,32.62,32.79,101500.0,21.1903,21.1967,20.9844,21.0938,101500.0
2004-04-29 15:30:00,32.78,33.25,32.78,33.18,165500.0,21.0874,21.3897,21.0874,21.3447,165500.0
2004-04-30 09:30:00,33.35,33.44,32.9,33.03,85800.0,21.454,21.5119,21.1646,21.2482,85800.0
2004-04-30 10:00:00,33.04,33.36,33.02,33.12,97600.0,21.2546,21.4605,21.2418,21.3061,97600.0
2004-04-30 10:30:00,33.12,33.38,33.11,33.32,146000.0,21.3061,21.4733,21.2997,21.4347,146000.0
2004-04-30 11:00:00,33.32,33.4,33.24,33.26,82100.0,21.4347,21.4862,21.3833,21.3961,82100.0
2004-04-30 11:30:00,33.23,33.24,33.0,33.07,39800.0,21.3768,21.3833,21.2289,21.2739,39800.0
2004-04-30 12:00:00,33.06,33.14,32.95,33.1,37200.0,21.2675,21.319,21.1967,21.2932,37200.0
2004-04-30 12:30:00,33.1,33.29,32.85,32.86,32400.0,21.2932,21.4154,21.1324,21.1388,32400.0
2004-04-30 13:00:00,32.86,32.98,32.81,32.86,28700.0,21.1388,21.216,21.1067,21.1388,28700.0
2004-04-30 13:30:00,32.85,33.0,32.83,32.98,53100.0,21.1324,21.2289,21.1195,21.216,53100.0
2004-04-30 14:00:00,32.97,32.99,32.9,32.95,31400.0,21.2096,21.2225,21.1646,21.1967,31400.0
2004-04-30 14:30:00,32.95,32.95,32.77,32.82,60300.0,21.1967,21.1967,21.0809,21.1131,60300.0
2004-04-30 15:00:00,32.78,32.84,32.52,32.55,59400.0,21.0874,21.126,20.9201,20.9394,59400.0
2004-04-30 15:30:00,32.54,32.82,32.54,32.7,168200.0,20.933,21.1131,20.933,21.0359,168200.0
2004-05-03 09:30:00,32.92,33.07,32.73,32.88,133600.0,21.1774,21.2739,21.0552,21.1517,133600.0
2004-05-03 10:00:00,32.9,32.94,32.62,32.92,92100.0,21.1646,21.1903,20.9844,21.1774,92100.0
2004-05-03 10:30:00,32.95,33.01,32.9,33.0,68500.0,21.1967,21.2353,21.1646,21.2289,68500.0
2004-05-03 11:00:00,32.93,33.08,32.93,33.0,64400.0,21.1839,21.2804,21.1839,21.2289,64400.0
2004-05-03 11:30:00,33.03,33.03,32.97,33.01,69900.0,21.2482,21.2482,21.2096,21.2353,69900.0
2004-05-03 12:00:00,33.01,33.01,32.95,32.98,38700.0,21.2353,21.2353,21.1967,21.216,38700.0
2004-05-03 12:30:00,32.97,33.02,32.96,33.02,22900.0,21.2096,21.2418,21.2032,21.2418,22900.0
2004-05-03 13:00:00,33.02,33.03,32.95,32.95,63000.0,21.2418,21.2482,21.1967,21.1967,63000.0
2004-05-03 13:30:00,32.96,33.0,32.94,32.94,30900.0,21.2032,21.2289,21.1903,21.1903,30900.0
2004-05-03 14:00:00,32.93,33.02,32.93,32.98,36500.0,21.1839,21.2418,21.1839,21.216,36500.0
2004-05-03 14:30:00,32.98,32.99,32.77,32.79,75900.0,21.216,21.2225,21.0809,21.0938,75900.0
2004-05-03 15:00:00,32.77,32.95,32.77,32.92,93900.0,21.0809,21.1967,21.0809,21.1774,93900.0
2004-05-03 15:30:00,32.92,33.03,32.9,33.0,95600.0,21.1774,21.2482,21.1646,21.2289,95600.0
2004-05-04 09:30:00,32.93,33.23,32.86,33.06,47400.0,21.1839,21.3768,21.1388,21.2675,47400.0
2004-05-04 10:00:00,33.04,33.3,32.93,33.3,79800.0,21.2546,21.4219,21.1839,21.4219,79800.0
2004-05-04 10:30:00,33.28,33.42,33.21,33.24,34300.0,21.409,21.4991,21.364,21.3833,34300.0
2004-05-04 11:00:00,33.23,33.32,33.17,33.22,36100.0,21.3768,21.4347,21.3383,21.3704,36100.0
2004-05-04 11:30:00,33.23,33.37,33.2,33.37,106300.0,21.3768,21.4669,21.3575,21.4669,106300.0
2004-05-04 12:00:00,33.33,33.43,33.29,33.39,58300.0,21.4412,21.5055,21.4154,21.4798,58300.0
2004-05-04 12:30:00,33.39,33.52,33.38,33.46,51700.0,21.4798,21.5634,21.4733,21.5248,51700.0
2004-05-04 13:00:00,33.45,33.74,33.45,33.71,62900.0,21.5184,21.7049,21.5184,21.6856,62900.0
2004-05-04 13:30:00,33.7,33.77,33.66,33.68,51500.0,21.6792,21.7242,21.6535,21.6663,51500.0
2004-05-04 14:00:00,33.67,33.86,33.54,33.7,86100.0,21.6599,21.7821,21.5763,21.6792,86100.0
2004-05-04 14:30:00,33.7,34.5,33.66,34.44,140400.0,21.6792,22.1938,21.6535,22.1552,140400.0
2004-05-04 15:00:00,34.45,34.45,33.89,33.91,190000.0,22.1617,22.1617,21.8014,21.8143,190000.0
2004-05-04 15:30:00,33.94,33.99,33.7,33.94,182100.0,21.8336,21.8658,21.6792,21.8336,182100.0
2004-05-05 09:30:00,33.88,34.2,33.64,34.0,62600.0,21.795,22.0008,21.6406,21.8722,62600.0
2004-05-05 10:00:00,33.99,34.1,33.75,34.02,67600.0,21.8658,21.9365,21.7114,21.8851,67600.0
2004-05-05 10:30:00,34.02,34.02,33.83,33.89,43300.0,21.8851,21.8851,21.7628,21.8014,43300.0
2004-05-05 11:00:00,33.87,33.98,33.78,33.97,21100.0,21.7886,21.8593,21.7307,21.8529,21100.0
2004-05-05 11:30:00,34.0,34.11,33.92,34.02,47600.0,21.8722,21.943,21.8207,21.8851,47600.0
2004-05-05 12:00:00,34.01,34.09,33.9,33.91,26100.0,21.8786,21.9301,21.8079,21.8143,26100.0
2004-05-05 12:30:00,33.91,34.04,33.88,33.97,36900.0,21.8143,21.8979,21.795,21.8529,36900.0
2004-05-05 13:00:00,33.95,34.08,33.93,34.08,32600.0,21.84,21.9237,21.8272,21.9237,32600.0
2004-05-05 13:30:00,34.08,34.18,34.07,34.18,83600.0,21.9237,21.988,21.9172,21.988,83600.0
2004-05-05 14:00:00,34.18,34.25,34.07,34.23,63900.0,21.988,22.033,21.9172,22.0201,63900.0
2004-05-05 14:30:00,34.23,34.26,33.95,34.05,104800.0,22.0201,22.0394,21.84,21.9044,104800.0
2004-05-05 15:00:00,34.06,34.07,33.93,34.0,127100.0,21.9108,21.9172,21.8272,21.8722,127100.0
2004-05-05 15:30:00,33.99,34.0,33.89,33.92,78900.0,21.8658,21.8722,21.8014,21.8207,78900.0
2004-05-06 09:30:00,33.75,33.82,33.55,33.56,53000.0,21.7114,21.7564,21.5827,21.5891,53000.0
2004-05-06 10:00:00,33.59,33.94,33.57,33.75,77400.0,21.6084,21.8336,21.5956,21.7114,77400.0
2004-05-06 10:30:00,33.75,33.78,33.59,33.62,82400.0,21.7114,21.7307,21.6084,21.6277,82400.0
2004-05-06 11:00:00,33.63,33.64,33.5,33.53,52100.0,21.6342,21.6406,21.5505,21.5698,52100.0
2004-05-06 11:30:00,33.53,33.91,33.53,33.9,74400.0,21.5698,21.8143,21.5698,21.8079,74400.0
2004-05-06 12:00:00,33.9,33.97,33.76,33.77,48400.0,21.8079,21.8529,21.7178,21.7242,48400.0
2004-05-06 12:30:00,33.77,33.77,33.66,33.7,40800.0,21.7242,21.7242,21.6535,21.6792,40800.0
2004-05-06 13:00:00,33.71,33.75,33.66,33.7,68800.0,21.6856,21.7114,21.6535,21.6792,68800.0
2004-05-06 13:30:00,33.69,33.8,33.68,33.71,64400.0,21.6728,21.7435,21.6663,21.6856,64400.0
2004-05-06 14:00:00,33.72,33.72,33.58,33.58,76300.0,21.6921,21.6921,21.602,21.602,76300.0
2004-05-06 14:30:00,33.58,33.6,33.53,33.55,49500.0,21.602,21.6149,21.5698,21.5827,49500.0
2004-05-06 15:00:00,33.56,33.68,33.55,33.65,55600.0,21.5891,21.6663,21.5827,21.647,55600.0
2004-05-06 15:30:00,33.66,33.76,33.63,33.64,110100.0,21.6535,21.7178,21.6342,21.6406,110100.0
2004-05-07 09:30:00,33.6,33.91,33.44,33.55,42800.0,21.6149,21.8143,21.5119,21.5827,42800.0
2004-05-07 10:00:00,33.52,33.66,33.32,33.54,57800.0,21.5634,21.6535,21.4347,21.5763,57800.0
2004-05-07 10:30:00,33.55,33.7,33.4,33.64,37900.0,21.5827,21.6792,21.4862,21.6406,37900.0
2004-05-07 11:00:00,33.63,33.72,33.55,33.72,32000.0,21.6342,21.6921,21.5827,21.6921,32000.0
2004-05-07 11:30:00,33.74,33.75,33.53,33.67,25600.0,21.7049,21.7114,21.5698,21.6599,25600.0
2004-05-07 12:00:00,33.67,33.69,33.6,33.64,15900.0,21.6599,21.6728,21.6149,21.6406,15900.0
2004-05-07 12:30:00,33.65,33.77,33.64,33.65,36300.0,21.647,21.7242,21.6406,21.647,36300.0
2004-05-07 13:00:00,33.65,33.73,33.64,33.64,19800.0,21.647,21.6985,21.6406,21.6406,19800.0
2004-05-07 13:30:00,33.65,33.65,33.32,33.39,50200.0,21.647,21.647,21.4347,21.4798,50200.0
2004-05-07 14:00:00,33.4,33.6,33.3,33.37,78600.0,21.4862,21.6149,21.4219,21.4669,78600.0
2004-05-07 14:30:00,33.37,33.62,33.3,33.4,61200.0,21.4669,21.6277,21.4219,21.4862,61200.0
2004-05-07 15:00:00,33.46,33.52,33.21,33.35,85100.0,21.5248,21.5634,21.364,21.454,85100.0
2004-05-07 15:30:00,33.35,33.48,33.27,33.28,79100.0,21.454,21.5377,21.4026,21.409,79100.0
2004-05-10 09:30:00,33.24,33.24,32.61,32.63,77500.0,21.3833,21.3833,20.978,20.9909,77500.0
2004-05-10 10:00:00,32.62,32.62,31.25,32.46,104500.0,20.9844,20.9844,20.1031,20.8815,104500.0
2004-05-10 10:30:00,32.46,32.49,32.23,32.32,104500.0,20.8815,20.9008,20.7335,20.7914,104500.0
2004-05-10 11:00:00,32.3,32.3,31.69,31.77,209600.0,20.7786,20.7786,20.3862,20.4376,209600.0
2004-05-10 11:30:00,31.76,31.78,31.46,31.48,170400.0,20.4312,20.4441,20.2382,20.2511,170400.0
2004-05-10 12:00:00,31.48,31.5,31.39,31.41,103500.0,20.2511,20.2639,20.1932,20.206,103500.0
2004-05-10 12:30:00,31.41,31.52,31.34,31.47,125500.0,20.206,20.2768,20.161,20.2446,125500.0
2004-05-10 13:00:00,31.48,31.72,31.47,31.52,94100.0,20.2511,20.4055,20.2446,20.2768,94100.0
2004-05-10 13:30:00,31.51,31.53,31.17,31.21,143900.0,20.2704,20.2832,20.0517,20.0774,143900.0
2004-05-10 14:00:00,31.2,31.21,30.92,30.92,281800.0,20.071,20.0774,19.8908,19.8908,281800.0
2004-05-10 14:30:00,30.98,31.26,30.89,31.26,274300.0,19.9294,20.1095,19.8715,20.1095,274300.0
2004-05-10 15:00:00,31.25,31.46,31.24,31.28,150700.0,20.1031,20.2382,20.0967,20.1224,150700.0
2004-05-10 15:30:00,31.29,31.72,31.25,31.6,277000.0,20.1288,20.4055,20.1031,20.3283,277000.0
2004-05-11 09:30:00,31.53,32.0,31.52,31.9,85300.0,20.2832,20.5856,20.2768,20.5213,85300.0
2004-05-11 10:00:00,31.93,31.99,31.83,31.87,72700.0,20.5406,20.5792,20.4762,20.502,72700.0
2004-05-11 10:30:00,31.87,32.13,31.84,31.94,129000.0,20.502,20.6692,20.4827,20.547,129000.0
2004-05-11 11:00:00,31.94,32.19,31.94,32.14,92700.0,20.547,20.7078,20.547,20.6757,92700.0
2004-05-11 11:30:00,32.14,32.23,32.09,32.2,50000.0,20.6757,20.7335,20.6435,20.7143,50000.0
2004-05-11 12:00:00,32.19,32.4,32.17,32.39,41100.0,20.7078,20.8429,20.695,20.8365,41100.0
2004-05-11 12:30:00,32.39,32.39,32.17,32.24,50100.0,20.8365,20.8365,20.695,20.74,50100.0
2004-05-11 13:00:00,32.25,32.31,32.12,32.23,37700.0,20.7464,20.785,20.6628,20.7335,37700.0
2004-05-11 13:30:00,32.22,32.29,32.17,32.26,41600.0,20.7271,20.7721,20.695,20.7528,41600.0
2004-05-11 14:00:00,32.3,32.48,32.26,32.47,68700.0,20.7786,20.8944,20.7528,20.8879,68700.0
2004-05-11 14:30:00,32.47,32.51,32.38,32.46,71200.0,20.8879,20.9137,20.83,20.8815,71200.0
2004-05-11 15:00:00,32.46,32.54,32.38,32.43,78800.0,20.8815,20.933,20.83,20.8622,78800.0
2004-05-11 15:30:00,32.43,32.68,32.42,32.6,86300.0,20.8622,21.023,20.8558,20.9716,86300.0
2004-05-12 09:30:00,32.4,32.4,32.07,32.29,38100.0,20.8429,20.8429,20.6306,20.7721,38100.0
2004-05-12 10:00:00,32.29,32.29,31.96,32.04,51100.0,20.7721,20.7721,20.5599,20.6113,51100.0
2004-05-12 10:30:00,32.0,32.12,31.97,32.0,51600.0,20.5856,20.6628,20.5663,20.5856,51600.0
2004-05-12 11:00:00,31.99,32.0,31.82,31.85,30400.0,20.5792,20.5856,20.4698,20.4891,30400.0
2004-05-12 11:30:00,31.87,31.98,31.85,31.98,29400.0,20.502,20.5727,20.4891,20.5727,29400.0
2004-05-12 12:00:00,31.98,32.1,31.94,32.06,93800.0,20.5727,20.6499,20.547,20.6242,93800.0
2004-05-12 12:30:00,32.06,32.21,32.0,32.19,36200.0,20.6242,20.7207,20.5856,20.7078,36200.0
2004-05-12 13:00:00,32.17,32.26,32.06,32.07,46500.0,20.695,20.7528,20.6242,20.6306,46500.0
2004-05-12 13:30:00,32.07,32.13,32.03,32.05,62900.0,20.6306,20.6692,20.6049,20.6178,62900.0
2004-05-12 14:00:00,32.06,32.27,32.06,32.21,64000.0,20.6242,20.7593,20.6242,20.7207,64000.0
2004-05-12 14:30:00,32.21,32.6,32.2,32.49,115100.0,20.7207,20.9716,20.7143,20.9008,115100.0
2004-05-12 15:00:00,32.5,32.81,32.5,32.77,89900.0,20.9072,21.1067,20.9072,21.0809,89900.0
2004-05-12 15:30:00,32.76,33.1,32.76,33.05,184000.0,21.0745,21.2932,21.0745,21.2611,184000.0
2004-05-13 09:30:00,32.64,32.9,32.31,32.45,72900.0,21.1039,21.272,20.8905,20.981,72900.0
2004-05-13 10:00:00,32.46,32.51,32.25,32.49,71400.0,20.9875,21.0198,20.8517,21.0069,71400.0
2004-05-13 10:30:00,32.45,32.59,32.41,32.58,41700.0,20.981,21.0715,20.9552,21.0651,41700.0
2004-05-13 11:00:00,32.57,32.57,32.41,32.41,27900.0,21.0586,21.0586,20.9552,20.9552,27900.0
2004-05-13 11:30:00,32.4,32.6,32.4,32.59,29800.0,20.9487,21.078,20.9487,21.0715,29800.0
2004-05-13 12:00:00,32.58,32.76,32.58,32.66,25600.0,21.0651,21.1815,21.0651,21.1168,25600.0
2004-05-13 12:30:00,32.65,32.69,32.54,32.57,22900.0,21.1103,21.1362,21.0392,21.0586,22900.0
2004-05-13 13:00:00,32.59,32.62,32.55,32.55,30800.0,21.0715,21.0909,21.0457,21.0457,30800.0
2004-05-13 13:30:00,32.54,32.58,32.43,32.48,27900.0,21.0392,21.0651,20.9681,21.0004,27900.0
2004-05-13 14:00:00,32.48,32.48,32.29,32.38,67000.0,21.0004,21.0004,20.8776,20.9358,67000.0
2004-05-13 14:30:00,32.36,32.48,32.34,32.35,56900.0,20.9228,21.0004,20.9099,20.9164,56900.0
2004-05-13 15:00:00,32.35,32.6,32.34,32.52,118600.0,20.9164,21.078,20.9099,21.0263,118600.0
2004-05-13 15:30:00,32.54,32.63,32.41,32.52,56300.0,21.0392,21.0974,20.9552,21.0263,56300.0
2004-05-14 09:30:00,32.45,32.64,32.18,32.26,71600.0,20.981,21.1039,20.8065,20.8582,71600.0
2004-05-14 10:00:00,32.27,32.39,32.04,32.18,56600.0,20.8646,20.9422,20.7159,20.8065,56600.0
2004-05-14 10:30:00,32.16,32.67,32.14,32.64,47500.0,20.7935,21.1233,20.7806,21.1039,47500.0
2004-05-14 11:00:00,32.62,32.63,32.46,32.46,20100.0,21.0909,21.0974,20.9875,20.9875,20100.0
2004-05-14 11:30:00,32.47,32.47,32.22,32.33,26900.0,20.994,20.994,20.8323,20.9034,26900.0
2004-05-14 12:00:00,32.34,32.5,32.31,32.41,13900.0,20.9099,21.0134,20.8905,20.9552,13900.0
2004-05-14 12:30:00,32.41,32.61,32.36,32.61,22400.0,20.9552,21.0845,20.9228,21.0845,22400.0
2004-05-14 13:00:00,32.56,32.68,32.53,32.58,24200.0,21.0521,21.1297,21.0327,21.0651,24200.0
2004-05-14 13:30:00,32.63,32.72,32.55,32.65,31500.0,21.0974,21.1556,21.0457,21.1103,31500.0
2004-05-14 14:00:00,32.64,32.82,32.62,32.76,40200.0,21.1039,21.2203,21.0909,21.1815,40200.0
2004-05-14 14:30:00,32.77,32.85,32.71,32.72,50100.0,21.1879,21.2396,21.1491,21.1556,50100.0
2004-05-14 15:00:00,32.74,32.78,32.71,32.76,102900.0,21.1685,21.1944,21.1491,21.1815,102900.0
2004-05-14 15:30:00,32.74,33.0,32.7,32.98,209300.0,21.1685,21.3366,21.1427,21.3237,209300.0
2004-05-17 09:30:00,32.7,32.7,32.25,32.34,110600.0,21.1427,21.1427,20.8517,20.9099,110600.0
2004-05-17 10:00:00,32.32,32.4,32.2,32.36,151500.0,20.897,20.9487,20.8194,20.9228,151500.0
2004-05-17 10:30:00,32.39,32.43,32.22,32.25,64100.0,20.9422,20.9681,20.8323,20.8517,64100.0
2004-05-17 11:00:00,32.24,32.39,32.17,32.25,69700.0,20.8452,20.9422,20.8,20.8517,69700.0
2004-05-17 11:30:00,32.22,32.34,32.14,32.34,47900.0,20.8323,20.9099,20.7806,20.9099,47900.0
2004-05-17 12:00:00,32.33,32.37,32.13,32.2,30300.0,20.9034,20.9293,20.7741,20.8194,30300.0
2004-05-17 12:30:00,32.2,32.21,31.97,32.07,28600.0,20.8194,20.8258,20.6707,20.7353,28600.0
2004-05-17 13:00:00,32.1,32.17,31.97,31.97,39000.0,20.7547,20.8,20.6707,20.6707,39000.0
2004-05-17 13:30:00,31.96,31.96,31.71,31.78,87500.0,20.6642,20.6642,20.5026,20.5478,87500.0
2004-05-17 14:00:00,31.78,31.96,31.78,31.92,78700.0,20.5478,20.6642,20.5478,20.6383,78700.0
2004-05-17 14:30:00,31.92,31.93,31.65,31.74,89400.0,20.6383,20.6448,20.4638,20.522,89400.0
2004-05-17 15:00:00,31.72,31.86,31.71,31.78,79800.0,20.509,20.5996,20.5026,20.5478,79800.0
2004-05-17 15:30:00,31.78,31.78,31.62,31.68,109600.0,20.5478,20.5478,20.4444,20.4832,109600.0
2004-05-18 09:30:00,31.66,32.13,31.65,31.72,92900.0,20.4702,20.7741,20.4638,20.509,92900.0
2004-05-18 10:00:00,31.72,31.77,31.65,31.68,116900.0,20.509,20.5414,20.4638,20.4832,116900.0
2004-05-18 10:30:00,31.68,31.89,31.65,31.84,40400.0,20.4832,20.6189,20.4638,20.5866,40400.0
2004-05-18 11:00:00,31.84,32.05,31.8,32.04,117700.0,20.5866,20.7224,20.5608,20.7159,117700.0
2004-05-18 11:30:00,32.02,32.02,31.84,31.89,28800.0,20.703,20.703,20.5866,20.6189,28800.0
2004-05-18 12:00:00,31.9,32.02,31.85,32.0,42700.0,20.6254,20.703,20.5931,20.6901,42700.0
2004-05-18 12:30:00,31.98,32.15,31.94,32.14,56600.0,20.6771,20.7871,20.6513,20.7806,56600.0
2004-05-18 13:00:00,32.09,32.11,32.01,32.08,42500.0,20.7483,20.7612,20.6965,20.7418,42500.0
2004-05-18 13:30:00,32.08,32.14,32.0,32.0,46600.0,20.7418,20.7806,20.6901,20.6901,46600.0
2004-05-18 14:00:00,32.0,32.14,32.0,32.12,68200.0,20.6901,20.7806,20.6901,20.7677,68200.0
2004-05-18 14:30:00,32.12,32.21,32.1,32.14,45000.0,20.7677,20.8258,20.7547,20.7806,45000.0
2004-05-18 15:00:00,32.1,32.25,32.08,32.23,123400.0,20.7547,20.8517,20.7418,20.8388,123400.0
2004-05-18 15:30:00,32.23,32.25,32.13,32.15,127800.0,20.8388,20.8517,20.7741,20.7871,127800.0
2004-05-19 09:30:00,32.4,32.78,32.4,32.72,43500.0,20.9487,21.1944,20.9487,21.1556,43500.0
2004-05-19 10:00:00,32.7,32.97,32.7,32.79,80900.0,21.1427,21.3172,21.1427,21.2009,80900.0
2004-05-19 10:30:00,32.8,33.11,32.8,33.11,33300.0,21.2073,21.4078,21.2073,21.4078,33300.0
2004-05-19 11:00:00,33.12,33.21,33.08,33.15,30600.0,21.4142,21.4724,21.3884,21.4336,30600.0
2004-05-19 11:30:00,33.14,33.14,32.94,33.05,32500.0,21.4272,21.4272,21.2978,21.369,32500.0
2004-05-19 12:00:00,33.05,33.14,33.02,33.14,27600.0,21.369,21.4272,21.3496,21.4272,27600.0
2004-05-19 12:30:00,33.13,33.14,33.03,33.08,39200.0,21.4207,21.4272,21.356,21.3884,39200.0
2004-05-19 13:00:00,33.09,33.1,32.97,33.03,29400.0,21.3948,21.4013,21.3172,21.356,29400.0
2004-05-19 13:30:00,33.03,33.11,33.0,33.08,43100.0,21.356,21.4078,21.3366,21.3884,43100.0
2004-05-19 14:00:00,33.08,33.09,32.8,32.81,50800.0,21.3884,21.3948,21.2073,21.2138,50800.0
2004-05-19 14:30:00,32.81,32.85,32.75,32.81,156800.0,21.2138,21.2396,21.175,21.2138,156800.0
2004-05-19 15:00:00,32.81,32.82,32.7,32.79,111800.0,21.2138,21.2203,21.1427,21.2009,111800.0
2004-05-19 15:30:00,32.8,32.8,32.61,32.66,212300.0,21.2073,21.2073,21.0845,21.1168,212300.0
2004-05-20 09:30:00,32.5,32.76,32.2,32.58,148700.0,21.0134,21.1815,20.8194,21.0651,148700.0
2004-05-20 10:00:00,32.58,32.65,32.29,32.31,86900.0,21.0651,21.1103,20.8776,20.8905,86900.0
2004-05-20 10:30:00,32.35,32.52,32.34,32.44,93000.0,20.9164,21.0263,20.9099,20.9746,93000.0
2004-05-20 11:00:00,32.45,32.48,32.39,32.44,25800.0,20.981,21.0004,20.9422,20.9746,25800.0
2004-05-20 11:30:00,32.44,32.48,32.4,32.43,16100.0,20.9746,21.0004,20.9487,20.9681,16100.0
2004-05-20 12:00:00,32.4,32.41,32.15,32.17,35200.0,20.9487,20.9552,20.7871,20.8,35200.0
2004-05-20 12:30:00,32.2,32.34,32.18,32.3,28000.0,20.8194,20.9099,20.8065,20.884,28000.0
2004-05-20 13:00:00,32.28,32.29,32.22,32.28,20600.0,20.8711,20.8776,20.8323,20.8711,20600.0
2004-05-20 13:30:00,32.28,32.31,32.23,32.27,29300.0,20.8711,20.8905,20.8388,20.8646,29300.0
2004-05-20 14:00:00,32.28,32.31,32.24,32.27,46500.0,20.8711,20.8905,20.8452,20.8646,46500.0
2004-05-20 14:30:00,32.26,32.28,32.19,32.25,30300.0,20.8582,20.8711,20.8129,20.8517,30300.0
2004-05-20 15:00:00,32.26,32.35,32.17,32.34,53100.0,20.8582,20.9164,20.8,20.9099,53100.0
2004-05-20 15:30:00,32.34,32.47,32.34,32.45,153300.0,20.9099,20.994,20.9099,20.981,153300.0
2004-05-21 09:30:00,32.6,32.64,32.43,32.48,38600.0,21.078,21.1039,20.9681,21.0004,38600.0
2004-05-21 10:00:00,32.46,32.48,32.4,32.4,61600.0,20.9875,21.0004,20.9487,20.9487,61600.0
2004-05-21 10:30:00,32.41,32.56,32.37,32.55,35900.0,20.9552,21.0521,20.9293,21.0457,35900.0
2004-05-21 11:00:00,32.55,32.6,32.47,32.6,32300.0,21.0457,21.078,20.994,21.078,32300.0
2004-05-21 11:30:00,32.6,32.7,32.6,32.62,20100.0,21.078,21.1427,21.078,21.0909,20100.0
2004-05-21 12:00:00,32.62,32.68,32.54,32.68,52600.0,21.0909,21.1297,21.0392,21.1297,52600.0
2004-05-21 12:30:00,32.68,32.7,32.62,32.63,12800.0,21.1297,21.1427,21.0909,21.0974,12800.0
2004-05-21 13:00:00,32.63,32.64,32.5,32.5,21000.0,21.0974,21.1039,21.0134,21.0134,21000.0
2004-05-21 13:30:00,32.5,32.56,32.4,32.51,98900.0,21.0134,21.0521,20.9487,21.0198,98900.0
2004-05-21 14:00:00,32.51,32.69,32.4,32.55,127100.0,21.0198,21.1362,20.9487,21.0457,127100.0
2004-05-21 14:30:00,32.55,32.56,32.36,32.38,32600.0,21.0457,21.0521,20.9228,20.9358,32600.0
2004-05-21 15:00:00,32.38,32.58,32.38,32.57,42100.0,20.9358,21.0651,20.9358,21.0586,42100.0
2004-05-21 15:30:00,32.57,32.62,32.49,32.52,136700.0,21.0586,21.0909,21.0069,21.0263,136700.0
2004-05-24 09:30:00,32.7,32.99,32.56,32.93,49300.0,21.1427,21.3302,21.0521,21.2914,49300.0
2004-05-24 10:00:00,32.93,33.05,32.79,32.84,48800.0,21.2914,21.369,21.2009,21.2332,48800.0
2004-05-24 10:30:00,32.85,32.88,32.71,32.71,33700.0,21.2396,21.259,21.1491,21.1491,33700.0
2004-05-24 11:00:00,32.71,32.73,32.44,32.47,65700.0,21.1491,21.1621,20.9746,20.994,65700.0
2004-05-24 11:30:00,32.46,32.46,32.24,32.25,71700.0,20.9875,20.9875,20.8452,20.8517,71700.0
2004-05-24 12:00:00,32.26,32.35,32.22,32.27,38400.0,20.8582,20.9164,20.8323,20.8646,38400.0
2004-05-24 12:30:00,32.28,32.35,32.24,32.25,33700.0,20.8711,20.9164,20.8452,20.8517,33700.0
2004-05-24 13:00:00,32.27,32.46,32.26,32.43,18300.0,20.8646,20.9875,20.8582,20.9681,18300.0
2004-05-24 13:30:00,32.43,32.57,32.43,32.5,19800.0,20.9681,21.0586,20.9681,21.0134,19800.0
2004-05-24 14:00:00,32.51,32.65,32.44,32.65,48900.0,21.0198,21.1103,20.9746,21.1103,48900.0
2004-05-24 14:30:00,32.65,32.82,32.65,32.81,54500.0,21.1103,21.2203,21.1103,21.2138,54500.0
2004-05-24 15:00:00,32.82,32.83,32.73,32.77,76400.0,21.2203,21.2267,21.1621,21.1879,76400.0
2004-05-24 15:30:00,32.76,32.83,32.71,32.77,94900.0,21.1815,21.2267,21.1491,21.1879,94900.0
2004-05-25 09:30:00,32.7,32.7,32.2,32.35,31000.0,21.1427,21.1427,20.8194,20.9164,31000.0
2004-05-25 10:00:00,32.26,32.59,32.18,32.57,40900.0,20.8582,21.0715,20.8065,21.0586,40900.0
2004-05-25 10:30:00,32.59,32.73,32.56,32.71,23300.0,21.0715,21.1621,21.0521,21.1491,23300.0
2004-05-25 11:00:00,32.7,32.71,32.43,32.43,29900.0,21.1427,21.1491,20.9681,20.9681,29900.0
2004-05-25 11:30:00,32.43,32.5,32.41,32.5,40100.0,20.9681,21.0134,20.9552,21.0134,40100.0
2004-05-25 12:00:00,32.49,32.78,32.48,32.77,49800.0,21.0069,21.1944,21.0004,21.1879,49800.0
2004-05-25 12:30:00,32.77,32.86,32.75,32.86,26000.0,21.1879,21.2461,21.175,21.2461,26000.0
2004-05-25 13:00:00,32.88,32.91,32.8,32.9,25100.0,21.259,21.2784,21.2073,21.272,25100.0
2004-05-25 13:30:00,32.9,32.98,32.86,32.9,27400.0,21.272,21.3237,21.2461,21.272,27400.0
2004-05-25 14:00:00,32.9,32.95,32.85,32.86,24400.0,21.272,21.3043,21.2396,21.2461,24400.0
2004-05-25 14:30:00,32.86,32.95,32.82,32.86,39200.0,21.2461,21.3043,21.2203,21.2461,39200.0
2004-05-25 15:00:00,32.88,33.05,32.88,33.03,58400.0,21.259,21.369,21.259,21.356,58400.0
2004-05-25 15:30:00,33.02,33.17,33.02,33.09,74200.0,21.3496,21.4466,21.3496,21.3948,74200.0
2004-05-26 09:30:00,33.0,33.25,32.86,33.18,57700.0,21.3366,21.4983,21.2461,21.453,57700.0
2004-05-26 10:00:00,33.2,33.24,33.05,33.09,32100.0,21.4659,21.4918,21.369,21.3948,32100.0
2004-05-26 10:30:00,33.09,33.23,33.04,33.23,42200.0,21.3948,21.4853,21.3625,21.4853,42200.0
2004-05-26 11:00:00,33.21,33.4,33.21,33.39,68500.0,21.4724,21.5953,21.4724,21.5888,68500.0
2004-05-26 11:30:00,33.38,33.41,33.32,33.35,23500.0,21.5823,21.6017,21.5435,21.5629,23500.0
2004-05-26 12:00:00,33.35,33.41,33.28,33.39,17000.0,21.5629,21.6017,21.5177,21.5888,17000.0
2004-05-26 12:30:00,33.4,33.41,33.32,33.36,25100.0,21.5953,21.6017,21.5435,21.5694,25100.0
2004-05-26 13:00:00,33.36,33.41,33.33,33.41,23200.0,21.5694,21.6017,21.55,21.6017,23200.0
2004-05-26 13:30:00,33.39,33.47,33.37,33.41,45600.0,21.5888,21.6405,21.5759,21.6017,45600.0
2004-05-26 14:00:00,33.41,33.43,33.38,33.39,57100.0,21.6017,21.6147,21.5823,21.5888,57100.0
2004-05-26 14:30:00,33.38,33.48,33.37,33.42,33800.0,21.5823,21.647,21.5759,21.6082,33800.0
2004-05-26 15:00:00,33.41,33.5,33.4,33.47,73600.0,21.6017,21.6599,21.5953,21.6405,73600.0
2004-05-26 15:30:00,33.46,33.54,33.44,33.46,143400.0,21.6341,21.6858,21.6211,21.6341,143400.0
2004-05-27 09:30:00,33.77,33.88,33.63,33.88,58800.0,21.8345,21.9056,21.744,21.9056,58800.0
2004-05-27 10:00:00,33.89,34.75,33.88,34.54,212400.0,21.9121,22.4681,21.9056,22.3323,212400.0
2004-05-27 10:30:00,34.53,34.54,34.26,34.3,74000.0,22.3259,22.3323,22.1513,22.1772,74000.0
2004-05-27 11:00:00,34.3,34.35,34.09,34.11,73300.0,22.1772,22.2095,22.0414,22.0543,73300.0
2004-05-27 11:30:00,34.11,34.21,34.11,34.14,67100.0,22.0543,22.119,22.0543,22.0737,67100.0
2004-05-27 12:00:00,34.12,34.17,34.08,34.08,47500.0,22.0608,22.0931,22.0349,22.0349,47500.0
2004-05-27 12:30:00,34.08,34.08,33.88,33.88,61600.0,22.0349,22.0349,21.9056,21.9056,61600.0
2004-05-27 13:00:00,33.88,33.91,33.79,33.8,58700.0,21.9056,21.925,21.8474,21.8539,58700.0
2004-05-27 13:30:00,33.82,33.98,33.82,33.96,36000.0,21.8668,21.9703,21.8668,21.9573,36000.0
2004-05-27 14:00:00,33.94,34.0,33.92,33.99,44400.0,21.9444,21.9832,21.9315,21.9767,44400.0
2004-05-27 14:30:00,33.97,34.01,33.88,33.94,218000.0,21.9638,21.9897,21.9056,21.9444,218000.0
2004-05-27 15:00:00,33.94,33.94,33.85,33.86,61200.0,21.9444,21.9444,21.8862,21.8927,61200.0
2004-05-27 15:30:00,33.85,33.95,33.85,33.89,179100.0,21.8862,21.9509,21.8862,21.9121,179100.0
2004-05-28 09:30:00,33.89,33.9,33.53,33.72,51100.0,21.9121,21.9185,21.6793,21.8022,51100.0
2004-05-28 10:00:00,33.72,33.9,33.62,33.84,31200.0,21.8022,21.9185,21.7375,21.8797,31200.0
2004-05-28 10:30:00,33.82,33.85,33.73,33.78,23700.0,21.8668,21.8862,21.8086,21.841,23700.0
2004-05-28 11:00:00,33.77,33.95,33.77,33.93,56900.0,21.8345,21.9509,21.8345,21.9379,56900.0
2004-05-28 11:30:00,33.93,33.95,33.79,33.8,18500.0,21.9379,21.9509,21.8474,21.8539,18500.0
2004-05-28 12:00:00,33.8,33.9,33.8,33.89,28300.0,21.8539,21.9185,21.8539,21.9121,28300.0
2004-05-28 12:30:00,33.88,33.91,33.86,33.9,68900.0,21.9056,21.925,21.8927,21.9185,68900.0
2004-05-28 13:00:00,33.91,33.97,33.91,33.94,60600.0,21.925,21.9638,21.925,21.9444,60600.0
2004-05-28 13:30:00,33.94,33.95,33.9,33.94,116200.0,21.9444,21.9509,21.9185,21.9444,116200.0
2004-05-28 14:00:00,33.94,33.96,33.9,33.96,96700.0,21.9444,21.9573,21.9185,21.9573,96700.0
2004-05-28 14:30:00,33.96,33.99,33.76,33.81,85000.0,21.9573,21.9767,21.828,21.8604,85000.0
2004-05-28 15:00:00,33.81,33.91,33.73,33.9,51500.0,21.8604,21.925,21.8086,21.9185,51500.0
2004-05-28 15:30:00,33.9,33.99,33.81,33.86,57200.0,21.9185,21.9767,21.8604,21.8927,57200.0
2004-06-01 09:30:00,33.85,33.95,33.7,33.92,20100.0,21.8862,21.9509,21.7892,21.9315,20100.0
2004-06-01 10:00:00,33.94,34.05,33.79,33.9,28300.0,21.9444,22.0155,21.8474,21.9185,28300.0
2004-06-01 10:30:00,33.9,33.96,33.78,33.89,41800.0,21.9185,21.9573,21.841,21.9121,41800.0
2004-06-01 11:00:00,33.89,33.89,33.64,33.7,37800.0,21.9121,21.9121,21.7504,21.7892,37800.0
2004-06-01 11:30:00,33.7,33.83,33.7,33.77,34200.0,21.7892,21.8733,21.7892,21.8345,34200.0
2004-06-01 12:00:00,33.78,33.84,33.78,33.81,41000.0,21.841,21.8797,21.841,21.8604,41000.0
2004-06-01 12:30:00,33.83,34.01,33.82,34.0,28300.0,21.8733,21.9897,21.8668,21.9832,28300.0
2004-06-01 13:00:00,33.98,34.05,33.98,34.05,11900.0,21.9703,22.0155,21.9703,22.0155,11900.0
2004-06-01 13:30:00,34.02,34.05,33.99,34.0,30200.0,21.9961,22.0155,21.9767,21.9832,30200.0
2004-06-01 14:00:00,34.0,34.0,33.86,33.86,22000.0,21.9832,21.9832,21.8927,21.8927,22000.0
2004-06-01 14:30:00,33.86,33.86,33.72,33.78,30200.0,21.8927,21.8927,21.8022,21.841,30200.0
2004-06-01 15:00:00,33.8,33.9,33.76,33.89,43400.0,21.8539,21.9185,21.828,21.9121,43400.0
2004-06-01 15:30:00,33.89,34.1,33.87,34.07,99500.0,21.9121,22.0479,21.8991,22.0285,99500.0
2004-06-02 09:30:00,34.09,34.32,33.96,34.3,33200.0,22.0414,22.1901,21.9573,22.1772,33200.0
2004-06-02 10:00:00,34.3,34.31,33.99,34.13,39400.0,22.1772,22.1836,21.9767,22.0673,39400.0
2004-06-02 10:30:00,34.13,34.13,33.93,33.93,33500.0,22.0673,22.0673,21.9379,21.9379,33500.0
2004-06-02 11:00:00,33.93,34.06,33.89,34.0,63700.0,21.9379,22.022,21.9121,21.9832,63700.0
2004-06-02 11:30:00,34.01,34.03,33.98,34.0,46400.0,21.9897,22.0026,21.9703,21.9832,46400.0
2004-06-02 12:00:00,34.0,34.01,33.95,34.0,22800.0,21.9832,21.9897,21.9509,21.9832,22800.0
2004-06-02 12:30:00,34.03,34.11,33.88,33.94,37700.0,22.0026,22.0543,21.9056,21.9444,37700.0
2004-06-02 13:00:00,33.94,33.99,33.91,33.99,25200.0,21.9444,21.9767,21.925,21.9767,25200.0
2004-06-02 13:30:00,33.99,34.0,33.95,33.98,34300.0,21.9767,21.9832,21.9509,21.9703,34300.0
2004-06-02 14:00:00,33.98,34.12,33.9,34.1,71500.0,21.9703,22.0608,21.9185,22.0479,71500.0
2004-06-02 14:30:00,34.1,34.2,34.06,34.18,28600.0,22.0479,22.1125,22.022,22.0996,28600.0
2004-06-02 15:00:00,34.17,34.17,34.11,34.15,51700.0,22.0931,22.0931,22.0543,22.0802,51700.0
2004-06-02 15:30:00,34.15,34.17,34.05,34.06,83200.0,22.0802,22.0931,22.0155,22.022,83200.0
2004-06-03 09:30:00,33.94,33.94,33.73,33.79,23000.0,21.9444,21.9444,21.8086,21.8474,23000.0
2004-06-03 10:00:00,33.78,33.78,33.58,33.64,21200.0,21.841,21.841,21.7116,21.7504,21200.0
2004-06-03 10:30:00,33.65,33.75,33.63,33.71,17800.0,21.7569,21.8216,21.744,21.7957,17800.0
2004-06-03 11:00:00,33.71,33.83,33.68,33.73,24900.0,21.7957,21.8733,21.7763,21.8086,24900.0
2004-06-03 11:30:00,33.73,33.84,33.73,33.81,20500.0,21.8086,21.8797,21.8086,21.8604,20500.0
2004-06-03 12:00:00,33.82,33.82,33.65,33.69,151600.0,21.8668,21.8668,21.7569,21.7828,151600.0
2004-06-03 12:30:00,33.7,33.71,33.6,33.62,49800.0,21.7892,21.7957,21.7246,21.7375,49800.0
2004-06-03 13:00:00,33.63,33.66,33.5,33.58,46600.0,21.744,21.7634,21.6599,21.7116,46600.0
2004-06-03 13:30:00,33.57,33.57,33.43,33.45,28600.0,21.7052,21.7052,21.6147,21.6276,28600.0
2004-06-03 14:00:00,33.45,33.45,33.33,33.33,31100.0,21.6276,21.6276,21.55,21.55,31100.0
2004-06-03 14:30:00,33.32,33.43,33.3,33.43,47000.0,21.5435,21.6147,21.5306,21.6147,47000.0
2004-06-03 15:00:00,33.43,33.43,33.31,33.33,47600.0,21.6147,21.6147,21.5371,21.55,47600.0
2004-06-03 15:30:00,33.36,33.36,33.26,33.29,43800.0,21.5694,21.5694,21.5047,21.5241,43800.0
2004-06-04 09:30:00,33.6,33.67,33.4,33.48,56400.0,21.7246,21.7698,21.5953,21.647,56400.0
2004-06-04 10:00:00,33.48,33.48,33.29,33.37,45300.0,21.647,21.647,21.5241,21.5759,45300.0
2004-06-04 10:30:00,33.38,33.45,33.37,33.39,26500.0,21.5823,21.6276,21.5759,21.5888,26500.0
2004-06-04 11:00:00,33.4,33.45,33.35,33.37,23500.0,21.5953,21.6276,21.5629,21.5759,23500.0
2004-06-04 11:30:00,33.37,33.4,33.3,33.37,36300.0,21.5759,21.5953,21.5306,21.5759,36300.0
2004-06-04 12:00:00,33.34,33.44,33.34,33.44,54500.0,21.5565,21.6211,21.5565,21.6211,54500.0
2004-06-04 12:30:00,33.45,33.57,33.35,33.4,111100.0,21.6276,21.7052,21.5629,21.5953,111100.0
2004-06-04 13:00:00,33.4,33.41,33.31,33.33,36700.0,21.5953,21.6017,21.5371,21.55,36700.0
2004-06-04 13:30:00,33.34,33.35,33.3,33.3,38100.0,21.5565,21.5629,21.5306,21.5306,38100.0
2004-06-04 14:00:00,33.3,33.35,33.18,33.18,69200.0,21.5306,21.5629,21.453,21.453,69200.0
2004-06-04 14:30:00,33.18,33.25,33.17,33.25,80700.0,21.453,21.4983,21.4466,21.4983,80700.0
2004-06-04 15:00:00,33.25,33.29,33.12,33.21,84700.0,21.4983,21.5241,21.4142,21.4724,84700.0
2004-06-04 15:30:00,33.2,33.21,33.03,33.13,147700.0,21.4659,21.4724,21.356,21.4207,147700.0
2004-06-07 09:30:00,33.35,33.47,33.25,33.38,71200.0,21.5629,21.6405,21.4983,21.5823,71200.0
2004-06-07 10:00:00,33.36,33.47,33.35,33.44,69900.0,21.5694,21.6405,21.5629,21.6211,69900.0
2004-06-07 10:30:00,33.43,33.53,33.39,33.53,93600.0,21.6147,21.6793,21.5888,21.6793,93600.0
2004-06-07 11:00:00,33.53,33.66,33.5,33.65,132000.0,21.6793,21.7634,21.6599,21.7569,132000.0
2004-06-07 11:30:00,33.65,33.67,33.61,33.62,36600.0,21.7569,21.7698,21.731,21.7375,36600.0
2004-06-07 12:00:00,33.61,33.65,33.6,33.6,55800.0,21.731,21.7569,21.7246,21.7246,55800.0
2004-06-07 12:30:00,33.6,33.65,33.6,33.63,15100.0,21.7246,21.7569,21.7246,21.744,15100.0
2004-06-07 13:00:00,33.63,33.65,33.6,33.6,45200.0,21.744,21.7569,21.7246,21.7246,45200.0
2004-06-07 13:30:00,33.62,33.74,33.62,33.73,27900.0,21.7375,21.8151,21.7375,21.8086,27900.0
2004-06-07 14:00:00,33.72,33.72,33.64,33.65,21700.0,21.8022,21.8022,21.7504,21.7569,21700.0
2004-06-07 14:30:00,33.64,33.65,33.61,33.65,104400.0,21.7504,21.7569,21.731,21.7569,104400.0
2004-06-07 15:00:00,33.65,33.7,33.64,33.69,118800.0,21.7569,21.7892,21.7504,21.7828,118800.0
2004-06-07 15:30:00,33.69,33.85,33.67,33.8,122200.0,21.7828,21.8862,21.7698,21.8539,122200.0
2004-06-08 09:30:00,33.86,34.01,33.82,33.97,62500.0,21.8927,21.9897,21.8668,21.9638,62500.0
2004-06-08 10:00:00,33.98,34.23,33.97,34.22,66800.0,21.9703,22.1319,21.9638,22.1254,66800.0
2004-06-08 10:30:00,34.23,34.28,34.16,34.18,63400.0,22.1319,22.1642,22.0866,22.0996,63400.0
2004-06-08 11:00:00,34.17,34.2,34.14,34.16,35700.0,22.0931,22.1125,22.0737,22.0866,35700.0
2004-06-08 11:30:00,34.15,34.15,33.96,33.97,36400.0,22.0802,22.0802,21.9573,21.9638,36400.0
2004-06-08 12:00:00,33.99,34.09,33.92,34.06,27200.0,21.9767,22.0414,21.9315,22.022,27200.0
2004-06-08 12:30:00,34.05,34.08,34.03,34.06,23000.0,22.0155,22.0349,22.0026,22.022,23000.0
2004-06-08 13:00:00,34.07,34.1,34.06,34.1,15900.0,22.0285,22.0479,22.022,22.0479,15900.0
2004-06-08 13:30:00,34.09,34.14,34.07,34.13,19500.0,22.0414,22.0737,22.0285,22.0673,19500.0
2004-06-08 14:00:00,34.13,34.15,34.07,34.14,25700.0,22.0673,22.0802,22.0285,22.0737,25700.0
2004-06-08 14:30:00,34.15,34.2,34.13,34.15,55800.0,22.0802,22.1125,22.0673,22.0802,55800.0
2004-06-08 15:00:00,34.15,34.15,34.07,34.09,62500.0,22.0802,22.0802,22.0285,22.0414,62500.0
2004-06-08 15:30:00,34.08,34.26,34.08,34.24,139900.0,22.0349,22.1513,22.0349,22.1384,139900.0
2004-06-09 09:30:00,34.25,34.4,34.18,34.35,31800.0,22.1448,22.2418,22.0996,22.2095,31800.0
2004-06-09 10:00:00,34.35,34.35,34.18,34.2,38500.0,22.2095,22.2095,22.0996,22.1125,38500.0
2004-06-09 10:30:00,34.2,34.28,33.97,33.98,24700.0,22.1125,22.1642,21.9638,21.9703,24700.0
2004-06-09 11:00:00,33.98,34.02,33.83,33.9,16300.0,21.9703,21.9961,21.8733,21.9185,16300.0
2004-06-09 11:30:00,33.94,33.94,33.81,33.86,19000.0,21.9444,21.9444,21.8604,21.8927,19000.0
2004-06-09 12:00:00,33.86,33.87,33.7,33.83,17300.0,21.8927,21.8991,21.7892,21.8733,17300.0
2004-06-09 12:30:00,33.83,33.93,33.77,33.85,25700.0,21.8733,21.9379,21.8345,21.8862,25700.0
2004-06-09 13:00:00,33.85,33.85,33.75,33.75,24400.0,21.8862,21.8862,21.8216,21.8216,24400.0
2004-06-09 13:30:00,33.76,33.76,33.7,33.7,28100.0,21.828,21.828,21.7892,21.7892,28100.0
2004-06-09 14:00:00,33.7,33.78,33.62,33.77,31900.0,21.7892,21.841,21.7375,21.8345,31900.0
2004-06-09 14:30:00,33.79,33.86,33.77,33.85,46100.0,21.8474,21.8927,21.8345,21.8862,46100.0
2004-06-09 15:00:00,33.82,33.85,33.75,33.8,75700.0,21.8668,21.8862,21.8216,21.8539,75700.0
2004-06-09 15:30:00,33.8,33.82,33.69,33.69,122700.0,21.8539,21.8668,21.7828,21.7828,122700.0
2004-06-10 09:30:00,33.66,33.84,33.63,33.76,36000.0,21.7634,21.8797,21.744,21.828,36000.0
2004-06-10 10:00:00,33.77,33.94,33.76,33.85,29000.0,21.8345,21.9444,21.828,21.8862,29000.0
2004-06-10 10:30:00,33.85,33.88,33.79,33.8,74000.0,21.8862,21.9056,21.8474,21.8539,74000.0
2004-06-10 11:00:00,33.8,33.85,33.67,33.85,27500.0,21.8539,21.8862,21.7698,21.8862,27500.0
2004-06-10 11:30:00,33.84,33.94,33.83,33.92,22800.0,21.8797,21.9444,21.8733,21.9315,22800.0
2004-06-10 12:00:00,33.94,33.94,33.84,33.9,16600.0,21.9444,21.9444,21.8797,21.9185,16600.0
2004-06-10 12:30:00,33.87,33.95,33.87,33.89,19500.0,21.8991,21.9509,21.8991,21.9121,19500.0
2004-06-10 13:00:00,33.89,33.91,33.74,33.75,24300.0,21.9121,21.925,21.8151,21.8216,24300.0
2004-06-10 13:30:00,33.75,33.8,33.67,33.79,35000.0,21.8216,21.8539,21.7698,21.8474,35000.0
2004-06-10 14:00:00,33.8,33.87,33.76,33.87,49900.0,21.8539,21.8991,21.828,21.8991,49900.0
2004-06-10 14:30:00,33.87,33.91,33.81,33.89,39400.0,21.8991,21.925,21.8604,21.9121,39400.0
2004-06-10 15:00:00,33.89,33.94,33.88,33.93,47000.0,21.9121,21.9444,21.9056,21.9379,47000.0
2004-06-10 15:30:00,33.94,33.96,33.87,33.93,55400.0,21.9444,21.9573,21.8991,21.9379,55400.0
2004-06-14 09:30:00,33.63,33.86,33.52,33.84,64200.0,21.744,21.8927,21.6728,21.8797,64200.0
2004-06-14 10:00:00,33.83,34.11,33.83,34.11,62800.0,21.8733,22.0543,21.8733,22.0543,62800.0
2004-06-14 10:30:00,34.11,34.26,34.0,34.15,81500.0,22.0543,22.1513,21.9832,22.0802,81500.0
2004-06-14 11:00:00,34.14,34.14,34.04,34.13,37500.0,22.0737,22.0737,22.0091,22.0673,37500.0
2004-06-14 11:30:00,34.14,34.33,34.14,34.31,84500.0,22.0737,22.1966,22.0737,22.1836,84500.0
2004-06-14 12:00:00,34.31,34.36,34.27,34.28,65500.0,22.1836,22.216,22.1578,22.1642,65500.0
2004-06-14 12:30:00,34.28,34.34,34.27,34.31,33300.0,22.1642,22.203,22.1578,22.1836,33300.0
2004-06-14 13:00:00,34.28,34.33,34.26,34.26,30800.0,22.1642,22.1966,22.1513,22.1513,30800.0
2004-06-14 13:30:00,34.22,34.23,34.13,34.13,31300.0,22.1254,22.1319,22.0673,22.0673,31300.0
2004-06-14 14:00:00,34.13,34.15,34.06,34.07,44400.0,22.0673,22.0802,22.022,22.0285,44400.0
2004-06-14 14:30:00,34.06,34.06,33.92,33.93,63100.0,22.022,22.022,21.9315,21.9379,63100.0
2004-06-14 15:00:00,33.94,33.97,33.9,33.92,82300.0,21.9444,21.9638,21.9185,21.9315,82300.0
2004-06-14 15:30:00,33.92,34.06,33.87,34.04,133600.0,21.9315,22.022,21.8991,22.0091,133600.0
2004-06-15 09:30:00,34.2,34.5,34.2,34.34,68300.0,22.1125,22.3065,22.1125,22.203,68300.0
2004-06-15 10:00:00,34.33,34.77,34.33,34.74,63900.0,22.1966,22.4811,22.1966,22.4617,63900.0
2004-06-15 10:30:00,34.73,34.95,34.73,34.87,62100.0,22.4552,22.5974,22.4552,22.5457,62100.0
2004-06-15 11:00:00,34.87,34.87,34.67,34.7,52500.0,22.5457,22.5457,22.4164,22.4358,52500.0
2004-06-15 11:30:00,34.7,34.98,34.7,34.91,66100.0,22.4358,22.6168,22.4358,22.5716,66100.0
2004-06-15 12:00:00,34.91,34.96,34.87,34.96,33200.0,22.5716,22.6039,22.5457,22.6039,33200.0
2004-06-15 12:30:00,34.97,35.09,34.97,35.03,48300.0,22.6104,22.688,22.6104,22.6492,48300.0
2004-06-15 13:00:00,35.03,35.07,35.0,35.04,48600.0,22.6492,22.675,22.6298,22.6556,48600.0
2004-06-15 13:30:00,35.04,35.15,35.03,35.15,64500.0,22.6556,22.7267,22.6492,22.7267,64500.0
2004-06-15 14:00:00,35.13,35.14,35.08,35.08,57700.0,22.7138,22.7203,22.6815,22.6815,57700.0
2004-06-15 14:30:00,35.08,35.09,34.99,35.0,86200.0,22.6815,22.688,22.6233,22.6298,86200.0
2004-06-15 15:00:00,34.99,35.0,34.61,34.69,123700.0,22.6233,22.6298,22.3776,22.4293,123700.0
2004-06-15 15:30:00,34.66,34.86,34.64,34.85,158300.0,22.4099,22.5392,22.397,22.5328,158300.0
2004-06-16 09:30:00,34.75,34.85,34.7,34.78,76800.0,22.4681,22.5328,22.4358,22.4875,76800.0
2004-06-16 10:00:00,34.79,35.02,34.7,35.0,83600.0,22.494,22.6427,22.4358,22.6298,83600.0
2004-06-16 10:30:00,34.98,35.08,34.9,34.95,60300.0,22.6168,22.6815,22.5651,22.5974,60300.0
2004-06-16 11:00:00,34.98,35.0,34.78,34.81,39000.0,22.6168,22.6298,22.4875,22.5069,39000.0
2004-06-16 11:30:00,34.83,34.84,34.81,34.82,54700.0,22.5198,22.5263,22.5069,22.5134,54700.0
2004-06-16 12:00:00,34.81,34.81,34.72,34.76,105500.0,22.5069,22.5069,22.4487,22.4746,105500.0
2004-06-16 12:30:00,34.76,34.9,34.76,34.89,78000.0,22.4746,22.5651,22.4746,22.5586,78000.0
2004-06-16 13:00:00,34.9,34.91,34.8,34.87,50200.0,22.5651,22.5716,22.5005,22.5457,50200.0
2004-06-16 13:30:00,34.87,34.89,34.84,34.85,17100.0,22.5457,22.5586,22.5263,22.5328,17100.0
2004-06-16 14:00:00,34.85,34.9,34.84,34.84,33800.0,22.5328,22.5651,22.5263,22.5263,33800.0
2004-06-16 14:30:00,34.85,34.92,34.84,34.91,46200.0,22.5328,22.578,22.5263,22.5716,46200.0
2004-06-16 15:00:00,34.91,34.98,34.87,34.96,81500.0,22.5716,22.6168,22.5457,22.6039,81500.0
2004-06-16 15:30:00,34.97,34.99,34.88,34.91,149600.0,22.6104,22.6233,22.5522,22.5716,149600.0
2004-06-17 09:30:00,34.7,34.84,34.63,34.7,50000.0,22.4358,22.5263,22.3905,22.4358,50000.0
2004-06-17 10:00:00,34.69,34.75,34.55,34.71,43900.0,22.4293,22.4681,22.3388,22.4423,43900.0
2004-06-17 10:30:00,34.7,34.75,34.6,34.73,31800.0,22.4358,22.4681,22.3711,22.4552,31800.0
2004-06-17 11:00:00,34.71,34.86,34.7,34.84,29200.0,22.4423,22.5392,22.4358,22.5263,29200.0
2004-06-17 11:30:00,34.84,34.98,34.8,34.93,32400.0,22.5263,22.6168,22.5005,22.5845,32400.0
2004-06-17 12:00:00,34.93,35.01,34.93,34.98,27300.0,22.5845,22.6362,22.5845,22.6168,27300.0
2004-06-17 12:30:00,34.97,35.0,34.94,34.96,35500.0,22.6104,22.6298,22.591,22.6039,35500.0
2004-06-17 13:00:00,34.95,35.01,34.91,35.01,17500.0,22.5974,22.6362,22.5716,22.6362,17500.0
2004-06-17 13:30:00,35.01,35.01,34.96,35.0,20500.0,22.6362,22.6362,22.6039,22.6298,20500.0
2004-06-17 14:00:00,34.99,35.04,34.99,35.03,21900.0,22.6233,22.6556,22.6233,22.6492,21900.0
2004-06-17 14:30:00,35.03,35.04,34.95,34.95,125100.0,22.6492,22.6556,22.5974,22.5974,125100.0
2004-06-17 15:00:00,34.94,35.04,34.94,34.99,63100.0,22.591,22.6556,22.591,22.6233,63100.0
2004-06-17 15:30:00,34.98,35.21,34.97,35.03,129200.0,22.6168,22.7655,22.6104,22.6492,129200.0
2004-06-18 09:30:00,34.92,35.09,34.7,35.09,81600.0,22.578,22.688,22.4358,22.688,81600.0
2004-06-18 10:00:00,35.09,35.48,35.05,35.48,31300.0,22.688,22.9401,22.6621,22.9401,31300.0
2004-06-18 10:30:00,35.5,35.67,35.48,35.63,92600.0,22.953,23.063,22.9401,23.0371,92600.0
2004-06-18 11:00:00,35.63,35.67,35.47,35.47,82400.0,23.0371,23.063,22.9336,22.9336,82400.0
2004-06-18 11:30:00,35.46,35.53,35.4,35.46,45000.0,22.9272,22.9724,22.8884,22.9272,45000.0
2004-06-18 12:00:00,35.44,35.48,35.39,35.45,55100.0,22.9143,22.9401,22.8819,22.9207,55100.0
2004-06-18 12:30:00,35.42,35.59,35.42,35.59,57200.0,22.9013,23.0112,22.9013,23.0112,57200.0
2004-06-18 13:00:00,35.56,35.69,35.55,35.6,41400.0,22.9918,23.0759,22.9854,23.0177,41400.0
2004-06-18 13:30:00,35.6,35.69,35.6,35.68,27400.0,23.0177,23.0759,23.0177,23.0694,27400.0
2004-06-18 14:00:00,35.68,35.7,35.35,35.66,155000.0,23.0694,23.0824,22.8561,23.0565,155000.0
2004-06-18 14:30:00,35.66,35.66,35.3,35.38,85600.0,23.0565,23.0565,22.8237,22.8755,85600.0
2004-06-18 15:00:00,35.37,35.39,35.28,35.29,87600.0,22.869,22.8819,22.8108,22.8173,87600.0
2004-06-18 15:30:00,35.29,35.41,35.2,35.38,92900.0,22.8173,22.8949,22.7591,22.8755,92900.0
2004-06-21 09:30:00,35.35,35.6,35.35,35.6,36400.0,22.8561,23.0177,22.8561,23.0177,36400.0
2004-06-21 10:00:00,35.69,35.7,35.58,35.58,26200.0,23.0759,23.0824,23.0048,23.0048,26200.0
2004-06-21 10:30:00,35.59,35.63,35.55,35.55,40000.0,23.0112,23.0371,22.9854,22.9854,40000.0
2004-06-21 11:00:00,35.54,35.54,35.34,35.37,39900.0,22.9789,22.9789,22.8496,22.869,39900.0
2004-06-21 11:30:00,35.37,35.37,35.28,35.33,32900.0,22.869,22.869,22.8108,22.8431,32900.0
2004-06-21 12:00:00,35.31,35.39,35.25,35.39,23800.0,22.8302,22.8819,22.7914,22.8819,23800.0
2004-06-21 12:30:00,35.39,35.42,35.36,35.36,17700.0,22.8819,22.9013,22.8625,22.8625,17700.0
2004-06-21 13:00:00,35.35,35.41,35.32,35.41,17000.0,22.8561,22.8949,22.8367,22.8949,17000.0
2004-06-21 13:30:00,35.41,35.49,35.38,35.49,25800.0,22.8949,22.9466,22.8755,22.9466,25800.0
2004-06-21 14:00:00,35.49,35.55,35.45,35.52,36200.0,22.9466,22.9854,22.9207,22.966,36200.0
2004-06-21 14:30:00,35.52,35.59,35.4,35.4,46600.0,22.966,23.0112,22.8884,22.8884,46600.0
2004-06-21 15:00:00,35.43,35.43,35.31,35.32,51800.0,22.9078,22.9078,22.8302,22.8367,51800.0
2004-06-21 15:30:00,35.32,35.32,35.07,35.08,88100.0,22.8367,22.8367,22.675,22.6815,88100.0
2004-06-22 09:30:00,35.02,35.13,34.8,34.86,120000.0,22.6427,22.7138,22.5005,22.5392,120000.0
2004-06-22 10:00:00,34.86,34.92,34.69,34.73,51500.0,22.5392,22.578,22.4293,22.4552,51500.0
2004-06-22 10:30:00,34.73,34.73,34.5,34.53,75300.0,22.4552,22.4552,22.3065,22.3259,75300.0
2004-06-22 11:00:00,34.53,34.59,34.4,34.56,46700.0,22.3259,22.3647,22.2418,22.3453,46700.0
2004-06-22 11:30:00,34.56,34.6,34.51,34.54,34500.0,22.3453,22.3711,22.3129,22.3323,34500.0
2004-06-22 12:00:00,34.53,34.62,34.53,34.59,53500.0,22.3259,22.3841,22.3259,22.3647,53500.0
2004-06-22 12:30:00,34.59,34.67,34.58,34.67,79800.0,22.3647,22.4164,22.3582,22.4164,79800.0
2004-06-22 13:00:00,34.66,34.7,34.57,34.61,37900.0,22.4099,22.4358,22.3517,22.3776,37900.0
2004-06-22 13:30:00,34.61,34.66,34.61,34.63,48800.0,22.3776,22.4099,22.3776,22.3905,48800.0
2004-06-22 14:00:00,34.64,34.94,34.64,34.94,71600.0,22.397,22.591,22.397,22.591,71600.0
2004-06-22 14:30:00,34.93,35.04,34.9,35.04,63400.0,22.5845,22.6556,22.5651,22.6556,63400.0
2004-06-22 15:00:00,35.04,35.06,34.95,34.96,84500.0,22.6556,22.6686,22.5974,22.6039,84500.0
2004-06-22 15:30:00,34.96,35.01,34.93,35.0,88300.0,22.6039,22.6362,22.5845,22.6298,88300.0
2004-06-23 09:30:00,35.15,35.25,35.14,35.18,87500.0,22.7267,22.7914,22.7203,22.7461,87500.0
2004-06-23 10:00:00,35.15,35.43,35.13,35.37,52700.0,22.7267,22.9078,22.7138,22.869,52700.0
2004-06-23 10:30:00,35.38,35.44,35.25,35.27,87400.0,22.8755,22.9143,22.7914,22.8043,87400.0
2004-06-23 11:00:00,35.27,35.27,35.16,35.18,43800.0,22.8043,22.8043,22.7332,22.7461,43800.0
2004-06-23 11:30:00,35.18,35.29,35.18,35.24,34700.0,22.7461,22.8173,22.7461,22.7849,34700.0
2004-06-23 12:00:00,35.24,35.26,35.14,35.23,58500.0,22.7849,22.7979,22.7203,22.7785,58500.0
2004-06-23 12:30:00,35.23,35.25,35.21,35.24,25000.0,22.7785,22.7914,22.7655,22.7849,25000.0
2004-06-23 13:00:00,35.24,35.28,35.18,35.18,136500.0,22.7849,22.8108,22.7461,22.7461,136500.0
2004-06-23 13:30:00,35.18,35.21,35.15,35.18,32800.0,22.7461,22.7655,22.7267,22.7461,32800.0
2004-06-23 14:00:00,35.18,35.28,35.14,35.21,60800.0,22.7461,22.8108,22.7203,22.7655,60800.0
2004-06-23 14:30:00,35.2,35.32,35.15,35.32,46500.0,22.7591,22.8367,22.7267,22.8367,46500.0
2004-06-23 15:00:00,35.32,35.55,35.32,35.54,67900.0,22.8367,22.9854,22.8367,22.9789,67900.0
2004-06-23 15:30:00,35.55,35.66,35.51,35.62,111100.0,22.9854,23.0565,22.9595,23.0306,111100.0
2004-06-24 09:30:00,35.28,35.54,35.23,35.45,78600.0,22.8108,22.9789,22.7785,22.9207,78600.0
2004-06-24 10:00:00,35.45,35.55,35.35,35.5,60500.0,22.9207,22.9854,22.8561,22.953,60500.0
2004-06-24 10:30:00,35.5,35.55,35.47,35.54,50800.0,22.953,22.9854,22.9336,22.9789,50800.0
2004-06-24 11:00:00,35.55,35.62,35.53,35.56,70800.0,22.9854,23.0306,22.9724,22.9918,70800.0
2004-06-24 11:30:00,35.57,35.7,35.57,35.6,64700.0,22.9983,23.0824,22.9983,23.0177,64700.0
2004-06-24 12:00:00,35.61,35.71,35.6,35.7,59700.0,23.0242,23.0888,23.0177,23.0824,59700.0
2004-06-24 12:30:00,35.69,35.84,35.66,35.82,42300.0,23.0759,23.1729,23.0565,23.1599,42300.0
2004-06-24 13:00:00,35.81,35.87,35.8,35.83,27700.0,23.1535,23.1923,23.147,23.1664,27700.0
2004-06-24 13:30:00,35.83,35.85,35.81,35.81,31900.0,23.1664,23.1793,23.1535,23.1535,31900.0
2004-06-24 14:00:00,35.81,35.84,35.8,35.83,40800.0,23.1535,23.1729,23.147,23.1664,40800.0
2004-06-24 14:30:00,35.84,35.89,35.81,35.82,54000.0,23.1729,23.2052,23.1535,23.1599,54000.0
2004-06-24 15:00:00,35.82,35.93,35.79,35.91,94300.0,23.1599,23.2311,23.1405,23.2181,94300.0
2004-06-24 15:30:00,35.9,35.91,35.8,35.88,132100.0,23.2117,23.2181,23.147,23.1987,132100.0
2004-06-25 09:30:00,35.75,36.15,35.75,36.01,77400.0,23.1147,23.3733,23.1147,23.2828,77400.0
2004-06-25 10:00:00,36.03,36.18,36.0,36.15,74800.0,23.2957,23.3927,23.2763,23.3733,74800.0
2004-06-25 10:30:00,36.15,36.52,36.15,36.23,125100.0,23.3733,23.6125,23.3733,23.425,125100.0
2004-06-25 11:00:00,36.22,36.48,36.2,36.47,58900.0,23.4186,23.5867,23.4056,23.5802,58900.0
2004-06-25 11:30:00,36.47,36.5,36.36,36.42,37100.0,23.5802,23.5996,23.5091,23.5479,37100.0
2004-06-25 12:00:00,36.42,36.49,36.38,36.45,48500.0,23.5479,23.5931,23.522,23.5673,48500.0
2004-06-25 12:30:00,36.46,36.55,36.45,36.51,58900.0,23.5737,23.6319,23.5673,23.6061,58900.0
2004-06-25 13:00:00,36.5,36.66,36.49,36.66,51800.0,23.5996,23.7031,23.5931,23.7031,51800.0
2004-06-25 13:30:00,36.66,36.92,36.65,36.86,165400.0,23.7031,23.8712,23.6966,23.8324,165400.0
2004-06-25 14:00:00,36.85,36.94,36.73,36.74,133200.0,23.8259,23.8841,23.7483,23.7548,133200.0
2004-06-25 14:30:00,36.74,36.79,36.6,36.78,188100.0,23.7548,23.7871,23.6643,23.7806,188100.0
2004-06-25 15:00:00,36.77,37.0,36.7,37.0,250000.0,23.7742,23.9229,23.7289,23.9229,250000.0
2004-06-25 15:30:00,37.01,37.05,36.9,36.98,284500.0,23.9294,23.9552,23.8582,23.91,284500.0
2004-06-28 09:30:00,37.0,37.05,36.65,36.74,157600.0,23.9229,23.9552,23.6966,23.7548,157600.0
2004-06-28 10:00:00,36.76,36.76,36.58,36.72,136500.0,23.7677,23.7677,23.6513,23.7419,136500.0
2004-06-28 10:30:00,36.72,36.78,36.65,36.69,70700.0,23.7419,23.7806,23.6966,23.7225,70700.0
2004-06-28 11:00:00,36.69,36.74,36.57,36.7,78900.0,23.7225,23.7548,23.6449,23.7289,78900.0
2004-06-28 11:30:00,36.7,36.75,36.63,36.7,72700.0,23.7289,23.7613,23.6837,23.7289,72700.0
2004-06-28 12:00:00,36.71,36.75,36.67,36.67,63600.0,23.7354,23.7613,23.7095,23.7095,63600.0
2004-06-28 12:30:00,36.67,36.73,36.65,36.65,36200.0,23.7095,23.7483,23.6966,23.6966,36200.0
2004-06-28 13:00:00,36.65,36.72,36.62,36.72,59000.0,23.6966,23.7419,23.6772,23.7419,59000.0
2004-06-28 13:30:00,36.72,36.72,36.61,36.64,62100.0,23.7419,23.7419,23.6707,23.6901,62100.0
2004-06-28 14:00:00,36.62,36.65,36.4,36.43,104300.0,23.6772,23.6966,23.535,23.5544,104300.0
2004-06-28 14:30:00,36.43,36.53,36.35,36.48,93900.0,23.5544,23.619,23.5026,23.5867,93900.0
2004-06-28 15:00:00,36.48,36.5,36.41,36.47,61900.0,23.5867,23.5996,23.5414,23.5802,61900.0
2004-06-28 15:30:00,36.49,36.52,36.33,36.38,167600.0,23.5931,23.6125,23.4897,23.522,167600.0
2004-06-29 09:30:00,36.43,36.75,36.43,36.74,43400.0,23.5544,23.7613,23.5544,23.7548,43400.0
2004-06-29 10:00:00,36.73,36.98,36.7,36.97,114000.0,23.7483,23.91,23.7289,23.9035,114000.0
2004-06-29 10:30:00,36.98,37.09,36.97,37.09,105100.0,23.91,23.9811,23.9035,23.9811,105100.0
2004-06-29 11:00:00,37.08,37.17,37.08,37.13,48200.0,23.9746,24.0328,23.9746,24.0069,48200.0
2004-06-29 11:30:00,37.13,37.28,37.12,37.28,65700.0,24.0069,24.1039,24.0005,24.1039,65700.0
2004-06-29 12:00:00,37.27,37.39,37.27,37.3,43900.0,24.0975,24.1751,24.0975,24.1169,43900.0
2004-06-29 12:30:00,37.3,37.3,37.16,37.2,62700.0,24.1169,24.1169,24.0263,24.0522,62700.0
2004-06-29 13:00:00,37.2,37.21,37.13,37.13,33200.0,24.0522,24.0587,24.0069,24.0069,33200.0
2004-06-29 13:30:00,37.11,37.11,36.98,37.02,90500.0,23.994,23.994,23.91,23.9358,90500.0
2004-06-29 14:00:00,37.03,37.05,37.0,37.0,96400.0,23.9423,23.9552,23.9229,23.9229,96400.0
2004-06-29 14:30:00,36.99,37.06,36.92,37.01,45000.0,23.9164,23.9617,23.8712,23.9294,45000.0
2004-06-29 15:00:00,37.02,37.06,36.99,37.04,42600.0,23.9358,23.9617,23.9164,23.9488,42600.0
2004-06-29 15:30:00,37.03,37.17,37.03,37.09,104400.0,23.9423,24.0328,23.9423,23.9811,104400.0
2004-06-30 09:30:00,37.0,37.05,36.81,36.93,40600.0,23.9229,23.9552,23.8,23.8776,40600.0
2004-06-30 10:00:00,36.88,37.04,36.73,37.04,44700.0,23.8453,23.9488,23.7483,23.9488,44700.0
2004-06-30 10:30:00,37.05,37.05,36.89,36.97,42500.0,23.9552,23.9552,23.8518,23.9035,42500.0
2004-06-30 11:00:00,36.98,37.0,36.92,36.96,51100.0,23.91,23.9229,23.8712,23.897,51100.0
2004-06-30 11:30:00,36.95,37.04,36.9,37.02,22900.0,23.8906,23.9488,23.8582,23.9358,22900.0
2004-06-30 12:00:00,37.01,37.01,36.9,37.0,68200.0,23.9294,23.9294,23.8582,23.9229,68200.0
2004-06-30 12:30:00,36.99,36.99,36.92,36.97,25700.0,23.9164,23.9164,23.8712,23.9035,25700.0
2004-06-30 13:00:00,36.98,37.1,36.96,37.06,22200.0,23.91,23.9875,23.897,23.9617,22200.0
2004-06-30 13:30:00,37.06,37.16,37.03,37.06,41200.0,23.9617,24.0263,23.9423,23.9617,41200.0
2004-06-30 14:00:00,37.07,37.4,37.06,37.29,55000.0,23.9682,24.1815,23.9617,24.1104,55000.0
2004-06-30 14:30:00,37.3,37.4,37.15,37.32,42000.0,24.1169,24.1815,24.0199,24.1298,42000.0
2004-06-30 15:00:00,37.32,37.49,37.28,37.49,75600.0,24.1298,24.2397,24.1039,24.2397,75600.0
2004-06-30 15:30:00,37.48,37.56,37.46,37.52,53900.0,24.2332,24.285,24.2203,24.2591,53900.0
2004-07-01 09:30:00,37.51,37.51,37.15,37.21,68700.0,24.2526,24.2526,24.0199,24.0587,68700.0
2004-07-01 10:00:00,37.25,37.5,37.25,37.38,69000.0,24.0845,24.2462,24.0845,24.1686,69000.0
2004-07-01 10:30:00,37.37,37.39,37.25,37.26,25700.0,24.1621,24.1751,24.0845,24.091,25700.0
2004-07-01 11:00:00,37.25,37.25,36.86,36.92,99800.0,24.0845,24.0845,23.8324,23.8712,99800.0
2004-07-01 11:30:00,36.96,36.98,36.9,36.97,48200.0,23.897,23.91,23.8582,23.9035,48200.0
2004-07-01 12:00:00,36.97,37.09,36.95,37.09,98200.0,23.9035,23.9811,23.8906,23.9811,98200.0
2004-07-01 12:30:00,37.09,37.33,37.08,37.33,87000.0,23.9811,24.1363,23.9746,24.1363,87000.0
2004-07-01 13:00:00,37.33,37.35,37.26,37.28,53900.0,24.1363,24.1492,24.091,24.1039,53900.0
2004-07-01 13:30:00,37.29,37.33,37.19,37.23,38700.0,24.1104,24.1363,24.0457,24.0716,38700.0
2004-07-01 14:00:00,37.23,37.33,37.22,37.3,100300.0,24.0716,24.1363,24.0651,24.1169,100300.0
2004-07-01 14:30:00,37.27,37.42,37.27,37.39,98900.0,24.0975,24.1944,24.0975,24.1751,98900.0
2004-07-01 15:00:00,37.34,37.44,37.33,37.35,51500.0,24.1427,24.2074,24.1363,24.1492,51500.0
2004-07-01 15:30:00,37.36,37.52,37.35,37.41,94300.0,24.1557,24.2591,24.1492,24.188,94300.0
2004-07-02 09:30:00,37.3,37.3,37.16,37.16,30400.0,24.1169,24.1169,24.0263,24.0263,30400.0
2004-07-02 10:00:00,37.16,37.24,37.1,37.23,86100.0,24.0263,24.0781,23.9875,24.0716,86100.0
2004-07-02 10:30:00,37.24,37.24,36.93,36.96,69800.0,24.0781,24.0781,23.8776,23.897,69800.0
2004-07-02 11:00:00,36.97,37.12,36.95,37.08,56600.0,23.9035,24.0005,23.8906,23.9746,56600.0
2004-07-02 11:30:00,37.07,37.15,37.01,37.15,44800.0,23.9682,24.0199,23.9294,24.0199,44800.0
2004-07-02 12:00:00,37.14,37.14,36.86,36.92,202200.0,24.0134,24.0134,23.8324,23.8712,202200.0
2004-07-02 12:30:00,36.92,36.92,36.71,36.71,102300.0,23.8712,23.8712,23.7354,23.7354,102300.0
2004-07-02 13:00:00,36.72,36.95,36.7,36.91,39300.0,23.7419,23.8906,23.7289,23.8647,39300.0
2004-07-02 13:30:00,36.92,36.97,36.84,36.84,36100.0,23.8712,23.9035,23.8194,23.8194,36100.0
2004-07-02 14:00:00,36.84,36.92,36.84,36.9,37300.0,23.8194,23.8712,23.8194,23.8582,37300.0
2004-07-02 14:30:00,36.9,36.92,36.85,36.91,29900.0,23.8582,23.8712,23.8259,23.8647,29900.0
2004-07-02 15:00:00,36.91,36.97,36.9,36.96,64400.0,23.8647,23.9035,23.8582,23.897,64400.0
2004-07-02 15:30:00,36.96,37.02,36.86,36.86,114200.0,23.897,23.9358,23.8324,23.8324,114200.0
2004-07-06 09:30:00,36.84,36.86,36.5,36.77,91200.0,23.8194,23.8324,23.5996,23.7742,91200.0
2004-07-06 10:00:00,36.78,36.93,36.66,36.91,117200.0,23.7806,23.8776,23.7031,23.8647,117200.0
2004-07-06 10:30:00,36.91,36.95,36.8,36.89,47200.0,23.8647,23.8906,23.7936,23.8518,47200.0
2004-07-06 11:00:00,36.89,36.9,36.7,36.82,29400.0,23.8518,23.8582,23.7289,23.8065,29400.0
2004-07-06 11:30:00,36.83,36.83,36.74,36.74,89100.0,23.813,23.813,23.7548,23.7548,89100.0
2004-07-06 12:00:00,36.71,36.79,36.62,36.65,92800.0,23.7354,23.7871,23.6772,23.6966,92800.0
2004-07-06 12:30:00,36.65,36.65,36.52,36.6,41300.0,23.6966,23.6966,23.6125,23.6643,41300.0
2004-07-06 13:00:00,36.61,36.73,36.56,36.66,32800.0,23.6707,23.7483,23.6384,23.7031,32800.0
2004-07-06 13:30:00,36.66,36.71,36.6,36.7,29600.0,23.7031,23.7354,23.6643,23.7289,29600.0
2004-07-06 14:00:00,36.7,36.78,36.59,36.65,82100.0,23.7289,23.7806,23.6578,23.6966,82100.0
2004-07-06 14:30:00,36.63,36.71,36.55,36.66,40800.0,23.6837,23.7354,23.6319,23.7031,40800.0
2004-07-06 15:00:00,36.65,36.83,36.65,36.81,34100.0,23.6966,23.813,23.6966,23.8,34100.0
2004-07-06 15:30:00,36.81,36.81,36.65,36.66,120000.0,23.8,23.8,23.6966,23.7031,120000.0
2004-07-07 09:30:00,36.6,36.84,36.58,36.84,99000.0,23.6643,23.8194,23.6513,23.8194,99000.0
2004-07-07 10:00:00,36.83,36.94,36.7,36.73,200600.0,23.813,23.8841,23.7289,23.7483,200600.0
2004-07-07 10:30:00,36.74,36.76,36.7,36.72,17400.0,23.7548,23.7677,23.7289,23.7419,17400.0
2004-07-07 11:00:00,36.73,36.84,36.73,36.8,24200.0,23.7483,23.8194,23.7483,23.7936,24200.0
2004-07-07 11:30:00,36.8,36.84,36.71,36.82,38200.0,23.7936,23.8194,23.7354,23.8065,38200.0
2004-07-07 12:00:00,36.83,36.89,36.83,36.88,150400.0,23.813,23.8518,23.813,23.8453,150400.0
2004-07-07 12:30:00,36.89,36.95,36.84,36.95,24600.0,23.8518,23.8906,23.8194,23.8906,24600.0
2004-07-07 13:00:00,36.95,37.0,36.91,36.99,36300.0,23.8906,23.9229,23.8647,23.9164,36300.0
2004-07-07 13:30:00,36.99,37.0,36.93,36.94,18100.0,23.9164,23.9229,23.8776,23.8841,18100.0
2004-07-07 14:00:00,36.94,36.98,36.83,36.97,46700.0,23.8841,23.91,23.813,23.9035,46700.0
2004-07-07 14:30:00,36.97,37.0,36.94,36.99,43900.0,23.9035,23.9229,23.8841,23.9164,43900.0
2004-07-07 15:00:00,36.99,37.0,36.89,36.89,47900.0,23.9164,23.9229,23.8518,23.8518,47900.0
2004-07-07 15:30:00,36.88,36.89,36.73,36.74,249100.0,23.8453,23.8518,23.7483,23.7548,249100.0
2004-07-08 09:30:00,36.45,36.5,36.31,36.45,303200.0,23.5673,23.5996,23.4768,23.5673,303200.0
2004-07-08 10:00:00,36.44,36.44,35.94,35.95,94000.0,23.5608,23.5608,23.2375,23.244,94000.0
2004-07-08 10:30:00,35.96,36.0,35.84,36.0,85300.0,23.2505,23.2763,23.1729,23.2763,85300.0
2004-07-08 11:00:00,36.0,36.15,35.96,35.99,66400.0,23.2763,23.3733,23.2505,23.2699,66400.0
2004-07-08 11:30:00,35.99,36.1,35.98,36.01,52200.0,23.2699,23.341,23.2634,23.2828,52200.0
2004-07-08 12:00:00,36.0,36.0,35.88,35.88,45400.0,23.2763,23.2763,23.1987,23.1987,45400.0
2004-07-08 12:30:00,35.87,35.95,35.85,35.88,57700.0,23.1923,23.244,23.1793,23.1987,57700.0
2004-07-08 13:00:00,35.89,35.92,35.76,35.92,75900.0,23.2052,23.2246,23.1212,23.2246,75900.0
2004-07-08 13:30:00,35.92,36.0,35.87,35.88,56200.0,23.2246,23.2763,23.1923,23.1987,56200.0
2004-07-08 14:00:00,35.87,35.89,35.64,35.71,69200.0,23.1923,23.2052,23.0436,23.0888,69200.0
2004-07-08 14:30:00,35.73,35.91,35.73,35.9,68500.0,23.1018,23.2181,23.1018,23.2117,68500.0
2004-07-08 15:00:00,35.91,35.92,35.78,35.78,65900.0,23.2181,23.2246,23.1341,23.1341,65900.0
2004-07-08 15:30:00,35.78,35.91,35.73,35.84,168200.0,23.1341,23.2181,23.1018,23.1729,168200.0
2004-07-09 09:30:00,35.96,36.23,35.96,36.03,55300.0,23.2505,23.425,23.2505,23.2957,55300.0
2004-07-09 10:00:00,36.02,36.33,36.01,36.28,42100.0,23.2893,23.4897,23.2828,23.4574,42100.0
2004-07-09 10:30:00,36.27,36.35,36.21,36.28,48400.0,23.4509,23.5026,23.4121,23.4574,48400.0
2004-07-09 11:00:00,36.28,36.34,36.22,36.34,24000.0,23.4574,23.4962,23.4186,23.4962,24000.0
2004-07-09 11:30:00,36.34,36.43,36.25,36.39,47700.0,23.4962,23.5544,23.438,23.5285,47700.0
2004-07-09 12:00:00,36.39,36.39,36.28,36.3,22300.0,23.5285,23.5285,23.4574,23.4703,22300.0
2004-07-09 12:30:00,36.3,36.33,36.21,36.29,25900.0,23.4703,23.4897,23.4121,23.4638,25900.0
2004-07-09 13:00:00,36.29,36.34,36.25,36.28,27300.0,23.4638,23.4962,23.438,23.4574,27300.0
2004-07-09 13:30:00,36.28,36.33,36.28,36.33,24200.0,23.4574,23.4897,23.4574,23.4897,24200.0
2004-07-09 14:00:00,36.33,36.34,36.22,36.3,36100.0,23.4897,23.4962,23.4186,23.4703,36100.0
2004-07-09 14:30:00,36.3,36.3,36.17,36.18,41500.0,23.4703,23.4703,23.3862,23.3927,41500.0
2004-07-09 15:00:00,36.18,36.26,36.16,36.23,51800.0,23.3927,23.4444,23.3798,23.425,51800.0
2004-07-09 15:30:00,36.23,36.26,36.19,36.2,84500.0,23.425,23.4444,23.3992,23.4056,84500.0
2004-07-13 09:30:00,36.05,36.07,35.96,36.0,77700.0,23.3087,23.3216,23.2505,23.2763,77700.0
2004-07-13 10:00:00,36.0,36.0,35.75,35.9,94600.0,23.2763,23.2763,23.1147,23.2117,94600.0
2004-07-13 10:30:00,35.9,36.03,35.9,35.94,81800.0,23.2117,23.2957,23.2117,23.2375,81800.0
2004-07-13 11:00:00,35.94,35.98,35.93,35.98,41400.0,23.2375,23.2634,23.2311,23.2634,41400.0
2004-07-13 11:30:00,35.98,36.0,35.91,35.94,35700.0,23.2634,23.2763,23.2181,23.2375,35700.0
2004-07-13 12:00:00,35.94,35.94,35.86,35.86,17900.0,23.2375,23.2375,23.1858,23.1858,17900.0
2004-07-13 12:30:00,35.87,36.0,35.87,35.95,59000.0,23.1923,23.2763,23.1923,23.244,59000.0
2004-07-13 13:00:00,35.95,35.95,35.83,35.85,69600.0,23.244,23.244,23.1664,23.1793,69600.0
2004-07-13 13:30:00,35.83,35.93,35.8,35.91,38900.0,23.1664,23.2311,23.147,23.2181,38900.0
2004-07-13 14:00:00,35.91,35.98,35.9,35.91,32600.0,23.2181,23.2634,23.2117,23.2181,32600.0
2004-07-13 14:30:00,35.91,35.95,35.89,35.93,36000.0,23.2181,23.244,23.2052,23.2311,36000.0
2004-07-13 15:00:00,35.93,35.93,35.85,35.86,63500.0,23.2311,23.2311,23.1793,23.1858,63500.0
2004-07-13 15:30:00,35.86,35.95,35.86,35.91,66100.0,23.1858,23.244,23.1858,23.2181,66100.0
2004-07-14 09:30:00,35.55,35.65,35.38,35.63,48800.0,22.9854,23.05,22.8755,23.0371,48800.0
2004-07-14 10:00:00,35.63,35.93,35.63,35.91,46000.0,23.0371,23.2311,23.0371,23.2181,46000.0
2004-07-14 10:30:00,35.92,36.0,35.9,35.98,29200.0,23.2246,23.2763,23.2117,23.2634,29200.0
2004-07-14 11:00:00,35.98,36.03,35.91,36.0,25000.0,23.2634,23.2957,23.2181,23.2763,25000.0
2004-07-14 11:30:00,35.97,36.04,35.97,36.03,24200.0,23.2569,23.3022,23.2569,23.2957,24200.0
2004-07-14 12:00:00,36.02,36.1,36.02,36.06,22800.0,23.2893,23.341,23.2893,23.3151,22800.0
2004-07-14 12:30:00,36.05,36.09,36.03,36.06,18800.0,23.3087,23.3345,23.2957,23.3151,18800.0
2004-07-14 13:00:00,36.01,36.05,35.99,35.99,34200.0,23.2828,23.3087,23.2699,23.2699,34200.0
2004-07-14 13:30:00,35.99,36.02,35.99,36.01,27100.0,23.2699,23.2893,23.2699,23.2828,27100.0
2004-07-14 14:00:00,36.01,36.02,35.96,35.97,24900.0,23.2828,23.2893,23.2505,23.2569,24900.0
2004-07-14 14:30:00,35.98,35.98,35.9,35.9,67000.0,23.2634,23.2634,23.2117,23.2117,67000.0
2004-07-14 15:00:00,35.89,35.96,35.82,35.87,54400.0,23.2052,23.2505,23.1599,23.1923,54400.0
2004-07-14 15:30:00,35.87,35.95,35.83,35.91,51200.0,23.1923,23.244,23.1664,23.2181,51200.0
2004-07-15 09:30:00,35.92,36.29,35.43,36.25,30600.0,23.2246,23.4638,22.9078,23.438,30600.0
2004-07-15 10:00:00,36.26,36.34,36.12,36.3,31800.0,23.4444,23.4962,23.3539,23.4703,31800.0
2004-07-15 10:30:00,36.3,36.31,36.2,36.2,61100.0,23.4703,23.4768,23.4056,23.4056,61100.0
2004-07-15 11:00:00,36.19,36.19,36.02,36.03,33800.0,23.3992,23.3992,23.2893,23.2957,33800.0
2004-07-15 11:30:00,36.01,36.08,35.94,36.03,27800.0,23.2828,23.3281,23.2375,23.2957,27800.0
2004-07-15 12:00:00,36.04,36.15,36.02,36.12,33200.0,23.3022,23.3733,23.2893,23.3539,33200.0
2004-07-15 12:30:00,36.13,36.24,36.12,36.19,72200.0,23.3604,23.4315,23.3539,23.3992,72200.0
2004-07-15 13:00:00,36.2,36.23,36.15,36.17,31900.0,23.4056,23.425,23.3733,23.3862,31900.0
2004-07-15 13:30:00,36.16,36.17,36.1,36.15,25200.0,23.3798,23.3862,23.341,23.3733,25200.0
2004-07-15 14:00:00,36.15,36.24,36.15,36.23,23800.0,23.3733,23.4315,23.3733,23.425,23800.0
2004-07-15 14:30:00,36.24,36.37,36.23,36.27,31800.0,23.4315,23.5156,23.425,23.4509,31800.0
2004-07-15 15:00:00,36.27,36.4,36.25,36.31,38200.0,23.4509,23.535,23.438,23.4768,38200.0
2004-07-15 15:30:00,36.32,36.43,36.28,36.34,117500.0,23.4832,23.5544,23.4574,23.4962,117500.0
2004-07-16 09:30:00,36.47,36.5,36.28,36.49,71600.0,23.5802,23.5996,23.4574,23.5931,71600.0
2004-07-16 10:00:00,36.49,36.49,36.28,36.36,29900.0,23.5931,23.5931,23.4574,23.5091,29900.0
2004-07-16 10:30:00,36.34,36.4,36.16,36.25,37900.0,23.4962,23.535,23.3798,23.438,37900.0
2004-07-16 11:00:00,36.24,36.24,36.06,36.07,31700.0,23.4315,23.4315,23.3151,23.3216,31700.0
2004-07-16 11:30:00,36.08,36.13,36.05,36.13,15700.0,23.3281,23.3604,23.3087,23.3604,15700.0
2004-07-16 12:00:00,36.13,36.17,36.08,36.1,26700.0,23.3604,23.3862,23.3281,23.341,26700.0
2004-07-16 12:30:00,36.12,36.21,36.1,36.2,40900.0,23.3539,23.4121,23.341,23.4056,40900.0
2004-07-16 13:00:00,36.21,36.3,36.17,36.24,27300.0,23.4121,23.4703,23.3862,23.4315,27300.0
2004-07-16 13:30:00,36.25,36.25,36.19,36.23,27100.0,23.438,23.438,23.3992,23.425,27100.0
2004-07-16 14:00:00,36.24,36.24,36.09,36.09,23400.0,23.4315,23.4315,23.3345,23.3345,23400.0
2004-07-16 14:30:00,36.09,36.12,36.06,36.07,47500.0,23.3345,23.3539,23.3151,23.3216,47500.0
2004-07-16 15:00:00,36.07,36.23,36.07,36.17,80800.0,23.3216,23.425,23.3216,23.3862,80800.0
2004-07-16 15:30:00,36.17,36.17,36.06,36.14,90000.0,23.3862,23.3862,23.3151,23.3668,90000.0
2004-07-19 09:30:00,36.16,36.16,36.0,36.05,17100.0,23.3798,23.3798,23.2763,23.3087,17100.0
2004-07-19 10:00:00,36.05,36.19,35.92,35.94,23300.0,23.3087,23.3992,23.2246,23.2375,23300.0
2004-07-19 10:30:00,35.93,36.02,35.83,35.95,22000.0,23.2311,23.2893,23.1664,23.244,22000.0
2004-07-19 11:00:00,35.95,35.95,35.86,35.86,21000.0,23.244,23.244,23.1858,23.1858,21000.0
2004-07-19 11:30:00,35.86,35.88,35.82,35.86,13000.0,23.1858,23.1987,23.1599,23.1858,13000.0
2004-07-19 12:00:00,35.87,35.89,35.81,35.89,21800.0,23.1923,23.2052,23.1535,23.2052,21800.0
2004-07-19 12:30:00,35.9,35.9,35.79,35.88,46200.0,23.2117,23.2117,23.1405,23.1987,46200.0
2004-07-19 13:00:00,35.89,36.05,35.88,35.95,33900.0,23.2052,23.3087,23.1987,23.244,33900.0
2004-07-19 13:30:00,35.95,36.0,35.85,35.88,17200.0,23.244,23.2763,23.1793,23.1987,17200.0
2004-07-19 14:00:00,35.88,36.18,35.88,36.18,22700.0,23.1987,23.3927,23.1987,23.3927,22700.0
2004-07-19 14:30:00,36.18,36.27,36.1,36.18,40800.0,23.3927,23.4509,23.341,23.3927,40800.0
2004-07-19 15:00:00,36.18,36.24,36.16,36.21,26100.0,23.3927,23.4315,23.3798,23.4121,26100.0
2004-07-19 15:30:00,36.21,36.22,36.1,36.2,50300.0,23.4121,23.4186,23.341,23.4056,50300.0
2004-07-20 09:30:00,36.21,36.25,36.11,36.24,32400.0,23.4121,23.438,23.3475,23.4315,32400.0
2004-07-20 10:00:00,36.24,36.24,36.1,36.22,25800.0,23.4315,23.4315,23.341,23.4186,25800.0
2004-07-20 10:30:00,36.22,36.4,36.21,36.4,24400.0,23.4186,23.535,23.4121,23.535,24400.0
2004-07-20 11:00:00,36.39,36.46,36.33,36.41,28200.0,23.5285,23.5737,23.4897,23.5414,28200.0
2004-07-20 11:30:00,36.39,36.39,36.27,36.27,34300.0,23.5285,23.5285,23.4509,23.4509,34300.0
2004-07-20 12:00:00,36.26,36.31,36.26,36.26,29000.0,23.4444,23.4768,23.4444,23.4444,29000.0
2004-07-20 12:30:00,36.28,36.29,36.16,36.17,27400.0,23.4574,23.4638,23.3798,23.3862,27400.0
2004-07-20 13:00:00,36.17,36.17,35.98,36.12,69000.0,23.3862,23.3862,23.2634,23.3539,69000.0
2004-07-20 13:30:00,36.12,36.14,35.99,35.99,57100.0,23.3539,23.3668,23.2699,23.2699,57100.0
2004-07-20 14:00:00,35.97,36.19,35.96,36.19,51100.0,23.2569,23.3992,23.2505,23.3992,51100.0
2004-07-20 14:30:00,36.19,36.24,36.01,36.14,72600.0,23.3992,23.4315,23.2828,23.3668,72600.0
2004-07-20 15:00:00,36.12,36.2,36.12,36.2,53000.0,23.3539,23.4056,23.3539,23.4056,53000.0
2004-07-20 15:30:00,36.2,36.3,36.16,36.29,58300.0,23.4056,23.4703,23.3798,23.4638,58300.0
2004-07-21 09:30:00,36.5,36.73,36.46,36.55,49900.0,23.5996,23.7483,23.5737,23.6319,49900.0
2004-07-21 10:00:00,36.55,36.7,36.54,36.54,55500.0,23.6319,23.7289,23.6255,23.6255,55500.0
2004-07-21 10:30:00,36.54,36.54,36.21,36.21,32700.0,23.6255,23.6255,23.4121,23.4121,32700.0
2004-07-21 11:00:00,36.21,36.25,36.13,36.16,46000.0,23.4121,23.438,23.3604,23.3798,46000.0
2004-07-21 11:30:00,36.15,36.24,36.14,36.16,24400.0,23.3733,23.4315,23.3668,23.3798,24400.0
2004-07-21 12:00:00,36.16,36.28,36.14,36.24,59500.0,23.3798,23.4574,23.3668,23.4315,59500.0
2004-07-21 12:30:00,36.25,36.35,36.22,36.35,21400.0,23.438,23.5026,23.4186,23.5026,21400.0
2004-07-21 13:00:00,36.36,36.41,36.27,36.29,22100.0,23.5091,23.5414,23.4509,23.4638,22100.0
2004-07-21 13:30:00,36.29,36.35,36.29,36.33,37700.0,23.4638,23.5026,23.4638,23.4897,37700.0
2004-07-21 14:00:00,36.33,36.4,36.28,36.36,41800.0,23.4897,23.535,23.4574,23.5091,41800.0
2004-07-21 14:30:00,36.36,36.41,36.32,36.32,50600.0,23.5091,23.5414,23.4832,23.4832,50600.0
2004-07-21 15:00:00,36.32,36.32,36.14,36.14,87900.0,23.4832,23.4832,23.3668,23.3668,87900.0
2004-07-21 15:30:00,36.14,36.21,35.91,36.05,120300.0,23.3668,23.4121,23.2181,23.3087,120300.0
2004-07-22 09:30:00,35.8,36.23,35.8,35.92,259000.0,23.147,23.425,23.147,23.2246,259000.0
2004-07-22 10:00:00,35.89,36.05,35.71,35.89,34900.0,23.2052,23.3087,23.0888,23.2052,34900.0
2004-07-22 10:30:00,35.89,36.11,35.87,36.01,30800.0,23.2052,23.3475,23.1923,23.2828,30800.0
2004-07-22 11:00:00,35.98,36.01,35.73,35.73,32000.0,23.2634,23.2828,23.1018,23.1018,32000.0
2004-07-22 11:30:00,35.72,35.72,35.42,35.55,117900.0,23.0953,23.0953,22.9013,22.9854,117900.0
2004-07-22 12:00:00,35.55,35.7,35.54,35.7,52300.0,22.9854,23.0824,22.9789,23.0824,52300.0
2004-07-22 12:30:00,35.71,35.76,35.64,35.73,43400.0,23.0888,23.1212,23.0436,23.1018,43400.0
2004-07-22 13:00:00,35.72,35.79,35.65,35.65,29600.0,23.0953,23.1405,23.05,23.05,29600.0
2004-07-22 13:30:00,35.65,35.7,35.64,35.68,17400.0,23.05,23.0824,23.0436,23.0694,17400.0
2004-07-22 14:00:00,35.68,35.95,35.68,35.92,30400.0,23.0694,23.244,23.0694,23.2246,30400.0
2004-07-22 14:30:00,35.92,36.0,35.9,35.93,21700.0,23.2246,23.2763,23.2117,23.2311,21700.0
2004-07-22 15:00:00,35.93,36.08,35.86,36.07,30300.0,23.2311,23.3281,23.1858,23.3216,30300.0
2004-07-22 15:30:00,36.07,36.17,36.05,36.15,64200.0,23.3216,23.3862,23.3087,23.3733,64200.0
2004-07-23 09:30:00,36.16,36.24,35.85,35.85,94600.0,23.3798,23.4315,23.1793,23.1793,94600.0
2004-07-23 10:00:00,35.88,35.88,35.8,35.84,66200.0,23.1987,23.1987,23.147,23.1729,66200.0
2004-07-23 10:30:00,35.85,35.85,35.76,35.8,53400.0,23.1793,23.1793,23.1212,23.147,53400.0
2004-07-23 11:00:00,35.8,35.8,35.7,35.73,32800.0,23.147,23.147,23.0824,23.1018,32800.0
2004-07-23 11:30:00,35.73,35.85,35.73,35.85,27700.0,23.1018,23.1793,23.1018,23.1793,27700.0
2004-07-23 12:00:00,35.85,35.88,35.8,35.82,24700.0,23.1793,23.1987,23.147,23.1599,24700.0
2004-07-23 12:30:00,35.85,35.85,35.76,35.76,27200.0,23.1793,23.1793,23.1212,23.1212,27200.0
2004-07-23 13:00:00,35.75,35.78,35.66,35.73,16700.0,23.1147,23.1341,23.0565,23.1018,16700.0
2004-07-23 13:30:00,35.73,35.74,35.71,35.73,15500.0,23.1018,23.1082,23.0888,23.1018,15500.0
2004-07-23 14:00:00,35.72,35.73,35.65,35.71,46200.0,23.0953,23.1018,23.05,23.0888,46200.0
2004-07-23 14:30:00,35.71,35.71,35.6,35.64,27400.0,23.0888,23.0888,23.0177,23.0436,27400.0
2004-07-23 15:00:00,35.64,35.64,35.42,35.59,82700.0,23.0436,23.0436,22.9013,23.0112,82700.0
2004-07-23 15:30:00,35.6,35.7,35.58,35.61,60900.0,23.0177,23.0824,23.0048,23.0242,60900.0
2004-07-26 09:30:00,35.57,35.83,35.5,35.83,47200.0,22.9983,23.1664,22.953,23.1664,47200.0
2004-07-26 10:00:00,35.84,35.92,35.8,35.86,49000.0,23.1729,23.2246,23.147,23.1858,49000.0
2004-07-26 10:30:00,35.86,35.96,35.85,35.87,36200.0,23.1858,23.2505,23.1793,23.1923,36200.0
2004-07-26 11:00:00,35.87,35.88,35.53,35.67,60100.0,23.1923,23.1987,22.9724,23.063,60100.0
2004-07-26 11:30:00,35.67,35.93,35.67,35.85,46300.0,23.063,23.2311,23.063,23.1793,46300.0
2004-07-26 12:00:00,35.81,35.82,35.75,35.75,24700.0,23.1535,23.1599,23.1147,23.1147,24700.0
2004-07-26 12:30:00,35.75,35.76,35.67,35.67,22400.0,23.1147,23.1212,23.063,23.063,22400.0
2004-07-26 13:00:00,35.67,35.78,35.6,35.77,29500.0,23.063,23.1341,23.0177,23.1276,29500.0
2004-07-26 13:30:00,35.75,35.77,35.5,35.5,44800.0,23.1147,23.1276,22.953,22.953,44800.0
2004-07-26 14:00:00,35.53,35.64,35.4,35.56,35700.0,22.9724,23.0436,22.8884,22.9918,35700.0
2004-07-26 14:30:00,35.59,35.59,35.31,35.36,25200.0,23.0112,23.0112,22.8302,22.8625,25200.0
2004-07-26 15:00:00,35.37,35.54,35.34,35.5,33500.0,22.869,22.9789,22.8496,22.953,33500.0
2004-07-26 15:30:00,35.48,35.68,35.38,35.61,78800.0,22.9401,23.0694,22.8755,23.0242,78800.0
2004-07-27 09:30:00,35.2,35.28,35.08,35.1,84800.0,22.7591,22.8108,22.6815,22.6944,84800.0
2004-07-27 10:00:00,35.05,35.3,35.05,35.28,61100.0,22.6621,22.8237,22.6621,22.8108,61100.0
2004-07-27 10:30:00,35.29,35.46,35.22,35.42,29200.0,22.8173,22.9272,22.772,22.9013,29200.0
2004-07-27 11:00:00,35.42,35.63,35.33,35.61,34900.0,22.9013,23.0371,22.8431,23.0242,34900.0
2004-07-27 11:30:00,35.58,35.68,35.2,35.31,49500.0,23.0048,23.0694,22.7591,22.8302,49500.0
2004-07-27 12:00:00,35.32,35.58,35.3,35.58,32000.0,22.8367,23.0048,22.8237,23.0048,32000.0
2004-07-27 12:30:00,35.58,35.87,35.58,35.79,33900.0,23.0048,23.1923,23.0048,23.1405,33900.0
2004-07-27 13:00:00,35.77,35.9,35.7,35.84,26500.0,23.1276,23.2117,23.0824,23.1729,26500.0
2004-07-27 13:30:00,35.85,35.94,35.75,35.77,19800.0,23.1793,23.2375,23.1147,23.1276,19800.0
2004-07-27 14:00:00,35.76,35.8,35.63,35.8,32600.0,23.1212,23.147,23.0371,23.147,32600.0
2004-07-27 14:30:00,35.81,35.95,35.73,35.91,66900.0,23.1535,23.244,23.1018,23.2181,66900.0
2004-07-27 15:00:00,35.9,36.05,35.84,35.96,107700.0,23.2117,23.3087,23.1729,23.2505,107700.0
2004-07-27 15:30:00,35.95,36.24,35.95,35.99,119500.0,23.244,23.4315,23.244,23.2699,119500.0
2004-07-28 09:30:00,37.0,37.19,36.44,36.61,338000.0,23.9229,24.0457,23.5608,23.6707,338000.0
2004-07-28 10:00:00,36.61,36.61,36.3,36.5,237000.0,23.6707,23.6707,23.4703,23.5996,237000.0
2004-07-28 10:30:00,36.5,36.58,36.32,36.57,118700.0,23.5996,23.6513,23.4832,23.6449,118700.0
2004-07-28 11:00:00,36.57,36.69,36.45,36.69,110100.0,23.6449,23.7225,23.5673,23.7225,110100.0
2004-07-28 11:30:00,36.69,36.9,36.69,36.82,125800.0,23.7225,23.8582,23.7225,23.8065,125800.0
2004-07-28 12:00:00,36.82,37.08,36.82,36.86,123200.0,23.8065,23.9746,23.8065,23.8324,123200.0
2004-07-28 12:30:00,36.87,36.9,36.82,36.87,94400.0,23.8388,23.8582,23.8065,23.8388,94400.0
2004-07-28 13:00:00,36.87,36.9,36.83,36.87,47500.0,23.8388,23.8582,23.813,23.8388,47500.0
2004-07-28 13:30:00,36.88,37.08,36.85,36.96,62000.0,23.8453,23.9746,23.8259,23.897,62000.0
2004-07-28 14:00:00,36.96,37.0,36.86,36.97,45300.0,23.897,23.9229,23.8324,23.9035,45300.0
2004-07-28 14:30:00,36.96,37.0,36.84,37.0,154100.0,23.897,23.9229,23.8194,23.9229,154100.0
2004-07-28 15:00:00,37.0,37.42,36.97,37.35,191200.0,23.9229,24.1944,23.9035,24.1492,191200.0
2004-07-28 15:30:00,37.35,37.87,37.28,37.59,301500.0,24.1492,24.4854,24.1039,24.3044,301500.0
2004-07-29 09:30:00,37.85,38.24,37.85,38.15,150800.0,24.4725,24.7246,24.4725,24.6664,150800.0
2004-07-29 10:00:00,38.15,38.15,37.82,37.95,87000.0,24.6664,24.6664,24.4531,24.5371,87000.0
2004-07-29 10:30:00,37.95,38.13,37.94,38.04,74300.0,24.5371,24.6535,24.5307,24.5953,74300.0
2004-07-29 11:00:00,38.04,38.11,37.93,37.93,116500.0,24.5953,24.6406,24.5242,24.5242,116500.0
2004-07-29 11:30:00,37.93,38.07,37.91,37.99,261300.0,24.5242,24.6147,24.5113,24.563,261300.0
2004-07-29 12:00:00,37.99,38.08,37.96,38.05,121100.0,24.563,24.6212,24.5436,24.6018,121100.0
2004-07-29 12:30:00,38.06,38.09,37.93,37.98,85300.0,24.6083,24.6276,24.5242,24.5565,85300.0
2004-07-29 13:00:00,37.97,38.04,37.92,37.92,66700.0,24.5501,24.5953,24.5177,24.5177,66700.0
2004-07-29 13:30:00,37.9,37.99,37.9,37.93,35900.0,24.5048,24.563,24.5048,24.5242,35900.0
2004-07-29 14:00:00,37.94,37.94,37.78,37.78,77400.0,24.5307,24.5307,24.4272,24.4272,77400.0
2004-07-29 14:30:00,37.78,37.94,37.75,37.92,192000.0,24.4272,24.5307,24.4078,24.5177,192000.0
2004-07-29 15:00:00,37.92,37.96,37.75,37.8,158000.0,24.5177,24.5436,24.4078,24.4401,158000.0
2004-07-29 15:30:00,37.8,37.84,37.61,37.68,214900.0,24.4401,24.466,24.3173,24.3626,214900.0
2004-07-30 09:30:00,37.5,37.68,37.3,37.5,141400.0,24.2462,24.3626,24.1169,24.2462,141400.0
2004-07-30 10:00:00,37.48,37.65,37.35,37.45,120500.0,24.2332,24.3432,24.1492,24.2138,120500.0
2004-07-30 10:30:00,37.45,37.75,37.45,37.56,148000.0,24.2138,24.4078,24.2138,24.285,148000.0
2004-07-30 11:00:00,37.57,37.84,37.56,37.75,67500.0,24.2914,24.466,24.285,24.4078,67500.0
2004-07-30 11:30:00,37.74,37.82,37.68,37.73,66500.0,24.4014,24.4531,24.3626,24.3949,66500.0
2004-07-30 12:00:00,37.73,37.9,37.73,37.83,156500.0,24.3949,24.5048,24.3949,24.4595,156500.0
2004-07-30 12:30:00,37.82,37.84,37.7,37.76,38300.0,24.4531,24.466,24.3755,24.4143,38300.0
2004-07-30 13:00:00,37.76,37.77,37.65,37.71,33000.0,24.4143,24.4207,24.3432,24.382,33000.0
2004-07-30 13:30:00,37.7,37.71,37.5,37.5,46500.0,24.3755,24.382,24.2462,24.2462,46500.0
2004-07-30 14:00:00,37.53,37.58,37.4,37.43,128300.0,24.2656,24.2979,24.1815,24.2009,128300.0
2004-07-30 14:30:00,37.43,37.5,37.3,37.43,120700.0,24.2009,24.2462,24.1169,24.2009,120700.0
2004-07-30 15:00:00,37.43,37.48,37.32,37.33,144600.0,24.2009,24.2332,24.1298,24.1363,144600.0
2004-07-30 15:30:00,37.34,37.48,37.25,37.4,142800.0,24.1427,24.2332,24.0845,24.1815,142800.0
2004-08-02 09:30:00,37.5,37.5,36.9,37.31,112600.0,24.2462,24.2462,23.8582,24.1233,112600.0
2004-08-02 10:00:00,37.39,37.42,37.16,37.42,31200.0,24.1751,24.1944,24.0263,24.1944,31200.0
2004-08-02 10:30:00,37.45,37.5,37.4,37.45,70700.0,24.2138,24.2462,24.1815,24.2138,70700.0
2004-08-02 11:00:00,37.46,37.5,37.35,37.48,58300.0,24.2203,24.2462,24.1492,24.2332,58300.0
2004-08-02 11:30:00,37.46,37.46,37.31,37.38,112200.0,24.2203,24.2203,24.1233,24.1686,112200.0
2004-08-02 12:00:00,37.38,37.4,37.28,37.28,72000.0,24.1686,24.1815,24.1039,24.1039,72000.0
2004-08-02 12:30:00,37.3,37.41,37.25,37.36,95500.0,24.1169,24.188,24.0845,24.1557,95500.0
2004-08-02 13:00:00,37.36,37.41,37.28,37.38,70600.0,24.1557,24.188,24.1039,24.1686,70600.0
2004-08-02 13:30:00,37.38,37.4,37.35,37.36,131400.0,24.1686,24.1815,24.1492,24.1557,131400.0
2004-08-02 14:00:00,37.37,37.43,37.3,37.38,140600.0,24.1621,24.2009,24.1169,24.1686,140600.0
2004-08-02 14:30:00,37.39,37.42,37.32,37.33,86000.0,24.1751,24.1944,24.1298,24.1363,86000.0
2004-08-02 15:00:00,37.32,37.4,37.26,37.38,100200.0,24.1298,24.1815,24.091,24.1686,100200.0
2004-08-02 15:30:00,37.39,37.48,37.36,37.4,152400.0,24.1751,24.2332,24.1557,24.1815,152400.0
2004-08-03 09:30:00,37.49,37.75,37.44,37.51,60200.0,24.2397,24.4078,24.2074,24.2526,60200.0
2004-08-03 10:00:00,37.5,37.5,37.32,37.34,79200.0,24.2462,24.2462,24.1298,24.1427,79200.0
2004-08-03 10:30:00,37.33,37.34,37.16,37.24,41500.0,24.1363,24.1427,24.0263,24.0781,41500.0
2004-08-03 11:00:00,37.24,37.28,37.17,37.19,42600.0,24.0781,24.1039,24.0328,24.0457,42600.0
2004-08-03 11:30:00,37.19,37.35,37.19,37.21,47800.0,24.0457,24.1492,24.0457,24.0587,47800.0
2004-08-03 12:00:00,37.22,37.25,37.1,37.16,28500.0,24.0651,24.0845,23.9875,24.0263,28500.0
2004-08-03 12:30:00,37.16,37.19,37.03,37.04,28400.0,24.0263,24.0457,23.9423,23.9488,28400.0
2004-08-03 13:00:00,37.04,37.16,37.04,37.16,30600.0,23.9488,24.0263,23.9488,24.0263,30600.0
2004-08-03 13:30:00,37.16,37.3,37.13,37.23,33600.0,24.0263,24.1169,24.0069,24.0716,33600.0
2004-08-03 14:00:00,37.22,37.23,36.96,37.02,53500.0,24.0651,24.0716,23.897,23.9358,53500.0
2004-08-03 14:30:00,37.02,37.15,37.0,37.06,45700.0,23.9358,24.0199,23.9229,23.9617,45700.0
2004-08-03 15:00:00,37.07,37.22,37.05,37.11,59700.0,23.9682,24.0651,23.9552,23.994,59700.0
2004-08-03 15:30:00,37.11,37.22,37.05,37.05,57100.0,23.994,24.0651,23.9552,23.9552,57100.0
2004-08-04 09:30:00,37.09,37.2,36.94,37.04,77600.0,23.9811,24.0522,23.8841,23.9488,77600.0
2004-08-04 10:00:00,37.01,37.11,37.0,37.03,87900.0,23.9294,23.994,23.9229,23.9423,87900.0
2004-08-04 10:30:00,37.03,37.16,37.02,37.04,48500.0,23.9423,24.0263,23.9358,23.9488,48500.0
2004-08-04 11:00:00,37.0,37.1,36.92,37.0,55400.0,23.9229,23.9875,23.8712,23.9229,55400.0
2004-08-04 11:30:00,37.0,37.13,36.99,37.08,76700.0,23.9229,24.0069,23.9164,23.9746,76700.0
2004-08-04 12:00:00,37.07,37.17,37.07,37.17,37500.0,23.9682,24.0328,23.9682,24.0328,37500.0
2004-08-04 12:30:00,37.17,37.21,37.13,37.14,44000.0,24.0328,24.0587,24.0069,24.0134,44000.0
2004-08-04 13:00:00,37.14,37.29,37.14,37.23,53700.0,24.0134,24.1104,24.0134,24.0716,53700.0
2004-08-04 13:30:00,37.23,37.34,37.23,37.34,40600.0,24.0716,24.1427,24.0716,24.1427,40600.0
2004-08-04 14:00:00,37.38,37.48,37.37,37.45,50700.0,24.1686,24.2332,24.1621,24.2138,50700.0
2004-08-04 14:30:00,37.46,37.7,37.45,37.7,264400.0,24.2203,24.3755,24.2138,24.3755,264400.0
2004-08-04 15:00:00,37.68,37.86,37.65,37.74,103400.0,24.3626,24.4789,24.3432,24.4014,103400.0
2004-08-04 15:30:00,37.74,37.76,37.6,37.71,135500.0,24.4014,24.4143,24.3108,24.382,135500.0
2004-08-05 09:30:00,37.5,37.7,37.5,37.65,66900.0,24.2462,24.3755,24.2462,24.3432,66900.0
2004-08-05 10:00:00,37.65,37.65,37.5,37.55,159100.0,24.3432,24.3432,24.2462,24.2785,159100.0
2004-08-05 10:30:00,37.52,37.73,37.48,37.73,54300.0,24.2591,24.3949,24.2332,24.3949,54300.0
2004-08-05 11:00:00,37.73,37.82,37.7,37.77,39700.0,24.3949,24.4531,24.3755,24.4207,39700.0
2004-08-05 11:30:00,37.77,38.0,37.7,37.93,70300.0,24.4207,24.5695,24.3755,24.5242,70300.0
2004-08-05 12:00:00,37.9,37.9,37.5,37.55,102000.0,24.5048,24.5048,24.2462,24.2785,102000.0
2004-08-05 12:30:00,37.56,37.63,37.49,37.49,79900.0,24.285,24.3302,24.2397,24.2397,79900.0
2004-08-05 13:00:00,37.5,37.55,37.45,37.45,112700.0,24.2462,24.2785,24.2138,24.2138,112700.0
2004-08-05 13:30:00,37.45,37.65,37.45,37.63,25800.0,24.2138,24.3432,24.2138,24.3302,25800.0
2004-08-05 14:00:00,37.63,37.63,37.54,37.58,25900.0,24.3302,24.3302,24.272,24.2979,25900.0
2004-08-05 14:30:00,37.61,37.69,37.5,37.51,45100.0,24.3173,24.369,24.2462,24.2526,45100.0
2004-08-05 15:00:00,37.51,37.57,37.5,37.51,61700.0,24.2526,24.2914,24.2462,24.2526,61700.0
2004-08-05 15:30:00,37.51,37.57,37.49,37.51,110600.0,24.2526,24.2914,24.2397,24.2526,110600.0
2004-08-06 09:30:00,37.3,37.3,36.79,36.81,98700.0,24.1169,24.1169,23.7871,23.8,98700.0
2004-08-06 10:00:00,36.81,36.96,36.81,36.9,165700.0,23.8,23.897,23.8,23.8582,165700.0
2004-08-06 10:30:00,36.9,36.94,36.88,36.92,97500.0,23.8582,23.8841,23.8453,23.8712,97500.0
2004-08-06 11:00:00,36.92,36.94,36.85,36.91,72000.0,23.8712,23.8841,23.8259,23.8647,72000.0
2004-08-06 11:30:00,36.88,36.9,36.68,36.77,172700.0,23.8453,23.8582,23.716,23.7742,172700.0
2004-08-06 12:00:00,36.77,36.77,36.6,36.69,72100.0,23.7742,23.7742,23.6643,23.7225,72100.0
2004-08-06 12:30:00,36.68,36.74,36.6,36.65,26900.0,23.716,23.7548,23.6643,23.6966,26900.0
2004-08-06 13:00:00,36.65,36.66,36.55,36.56,67500.0,23.6966,23.7031,23.6319,23.6384,67500.0
2004-08-06 13:30:00,36.56,36.56,36.39,36.48,64700.0,23.6384,23.6384,23.5285,23.5867,64700.0
2004-08-06 14:00:00,36.48,36.62,36.39,36.62,62500.0,23.5867,23.6772,23.5285,23.6772,62500.0
2004-08-06 14:30:00,36.64,36.76,36.56,36.6,161300.0,23.6901,23.7677,23.6384,23.6643,161300.0
2004-08-06 15:00:00,36.59,36.6,36.34,36.34,165200.0,23.6578,23.6643,23.4962,23.4962,165200.0
2004-08-06 15:30:00,36.33,36.33,36.2,36.23,183600.0,23.4897,23.4897,23.4056,23.425,183600.0
2004-08-09 09:30:00,36.35,36.49,36.3,36.31,32900.0,23.5026,23.5931,23.4703,23.4768,32900.0
2004-08-09 10:00:00,36.3,36.38,36.18,36.27,65000.0,23.4703,23.522,23.3927,23.4509,65000.0
2004-08-09 10:30:00,36.27,36.3,36.13,36.21,71500.0,23.4509,23.4703,23.3604,23.4121,71500.0
2004-08-09 11:00:00,36.19,36.2,36.05,36.09,30000.0,23.3992,23.4056,23.3087,23.3345,30000.0
2004-08-09 11:30:00,36.09,36.09,35.93,36.0,48400.0,23.3345,23.3345,23.2311,23.2763,48400.0
2004-08-09 12:00:00,36.04,36.04,35.88,36.0,44400.0,23.3022,23.3022,23.1987,23.2763,44400.0
2004-08-09 12:30:00,35.99,36.01,35.92,35.96,22000.0,23.2699,23.2828,23.2246,23.2505,22000.0
2004-08-09 13:00:00,35.95,35.99,35.89,35.92,24300.0,23.244,23.2699,23.2052,23.2246,24300.0
2004-08-09 13:30:00,35.91,36.12,35.9,36.12,28100.0,23.2181,23.3539,23.2117,23.3539,28100.0
2004-08-09 14:00:00,36.12,36.2,36.08,36.19,34000.0,23.3539,23.4056,23.3281,23.3992,34000.0
2004-08-09 14:30:00,36.19,36.2,36.0,36.11,37700.0,23.3992,23.4056,23.2763,23.3475,37700.0
2004-08-09 15:00:00,36.13,36.17,36.06,36.17,35000.0,23.3604,23.3862,23.3151,23.3862,35000.0
2004-08-09 15:30:00,36.18,36.2,36.07,36.11,49100.0,23.3927,23.4056,23.3216,23.3475,49100.0
2004-08-10 09:30:00,36.05,36.51,36.05,36.44,63800.0,23.3087,23.6061,23.3087,23.5608,63800.0
2004-08-10 10:00:00,36.41,36.45,36.2,36.35,94000.0,23.5414,23.5673,23.4056,23.5026,94000.0
2004-08-10 10:30:00,36.36,36.5,36.31,36.47,117100.0,23.5091,23.5996,23.4768,23.5802,117100.0
2004-08-10 11:00:00,36.47,36.67,36.47,36.63,37300.0,23.5802,23.7095,23.5802,23.6837,37300.0
2004-08-10 11:30:00,36.62,36.78,36.62,36.67,21000.0,23.6772,23.7806,23.6772,23.7095,21000.0
2004-08-10 12:00:00,36.72,36.82,36.72,36.75,26900.0,23.7419,23.8065,23.7419,23.7613,26900.0
2004-08-10 12:30:00,36.76,36.9,36.76,36.87,41500.0,23.7677,23.8582,23.7677,23.8388,41500.0
2004-08-10 13:00:00,36.87,37.18,36.82,37.11,98600.0,23.8388,24.0393,23.8065,23.994,98600.0
2004-08-10 13:30:00,37.11,37.24,37.11,37.17,83400.0,23.994,24.0781,23.994,24.0328,83400.0
2004-08-10 14:00:00,37.17,37.32,37.1,37.2,58700.0,24.0328,24.1298,23.9875,24.0522,58700.0
2004-08-10 14:30:00,37.2,37.26,37.13,37.22,97300.0,24.0522,24.091,24.0069,24.0651,97300.0
2004-08-10 15:00:00,37.23,37.49,37.22,37.49,98700.0,24.0716,24.2397,24.0651,24.2397,98700.0
2004-08-10 15:30:00,37.5,37.61,37.45,37.61,179300.0,24.2462,24.3173,24.2138,24.3173,179300.0
2004-08-11 09:30:00,37.4,37.4,36.76,36.76,63700.0,24.1815,24.1815,23.7677,23.7677,63700.0
2004-08-11 10:00:00,36.75,36.85,36.63,36.79,71100.0,23.7613,23.8259,23.6837,23.7871,71100.0
2004-08-11 10:30:00,36.78,36.91,36.75,36.88,92400.0,23.7806,23.8647,23.7613,23.8453,92400.0
2004-08-11 11:00:00,36.88,37.21,36.87,37.11,121200.0,23.8453,24.0587,23.8388,23.994,121200.0
2004-08-11 11:30:00,37.12,37.18,36.99,36.99,132900.0,24.0005,24.0393,23.9164,23.9164,132900.0
2004-08-11 12:00:00,36.99,37.03,36.95,37.03,43800.0,23.9164,23.9423,23.8906,23.9423,43800.0
2004-08-11 12:30:00,37.02,37.02,36.94,36.96,36700.0,23.9358,23.9358,23.8841,23.897,36700.0
2004-08-11 13:00:00,36.96,37.09,36.95,37.05,27900.0,23.897,23.9811,23.8906,23.9552,27900.0
2004-08-11 13:30:00,37.05,37.07,36.95,37.05,32500.0,23.9552,23.9682,23.8906,23.9552,32500.0
2004-08-11 14:00:00,37.05,37.09,36.91,37.07,29400.0,23.9552,23.9811,23.8647,23.9682,29400.0
2004-08-11 14:30:00,37.06,37.18,36.96,37.18,33200.0,23.9617,24.0393,23.897,24.0393,33200.0
2004-08-11 15:00:00,37.2,37.4,37.15,37.33,57400.0,24.0522,24.1815,24.0199,24.1363,57400.0
2004-08-11 15:30:00,37.32,37.37,37.31,37.35,111200.0,24.1298,24.1621,24.1233,24.1492,111200.0
2004-08-12 09:30:00,37.03,37.17,37.0,37.01,87300.0,24.0495,24.1404,24.03,24.0365,87300.0
2004-08-12 10:00:00,37.0,37.07,36.98,37.0,118600.0,24.03,24.0755,24.0171,24.03,118600.0
2004-08-12 10:30:00,37.01,37.01,36.88,36.95,94300.0,24.0365,24.0365,23.9521,23.9976,94300.0
2004-08-12 11:00:00,36.96,37.02,36.92,36.97,91100.0,24.0041,24.043,23.9781,24.0106,91100.0
2004-08-12 11:30:00,36.98,37.0,36.9,36.91,81700.0,24.0171,24.03,23.9651,23.9716,81700.0
2004-08-12 12:00:00,36.91,37.0,36.86,36.86,26800.0,23.9716,24.03,23.9391,23.9391,26800.0
2004-08-12 12:30:00,36.86,36.92,36.81,36.92,65300.0,23.9391,23.9781,23.9066,23.9781,65300.0
2004-08-12 13:00:00,36.91,36.92,36.66,36.72,130700.0,23.9716,23.9781,23.8092,23.8482,130700.0
2004-08-12 13:30:00,36.71,36.76,36.64,36.65,106200.0,23.8417,23.8742,23.7962,23.8027,106200.0
2004-08-12 14:00:00,36.66,36.8,36.6,36.73,47700.0,23.8092,23.9001,23.7703,23.8547,47700.0
2004-08-12 14:30:00,36.73,36.89,36.67,36.86,95900.0,23.8547,23.9586,23.8157,23.9391,95900.0
2004-08-12 15:00:00,36.87,36.87,36.68,36.77,114100.0,23.9456,23.9456,23.8222,23.8807,114100.0
2004-08-12 15:30:00,36.72,36.82,36.68,36.82,145100.0,23.8482,23.9131,23.8222,23.9131,145100.0
2004-08-13 09:30:00,36.8,37.14,36.8,36.96,96400.0,23.9001,24.121,23.9001,24.0041,96400.0
2004-08-13 10:00:00,36.98,36.99,36.85,36.86,174500.0,24.0171,24.0235,23.9326,23.9391,174500.0
2004-08-13 10:30:00,36.86,36.91,36.84,36.9,41500.0,23.9391,23.9716,23.9261,23.9651,41500.0
2004-08-13 11:00:00,36.91,36.95,36.86,36.87,107500.0,23.9716,23.9976,23.9391,23.9456,107500.0
2004-08-13 11:30:00,36.87,36.89,36.8,36.83,27700.0,23.9456,23.9586,23.9001,23.9196,27700.0
2004-08-13 12:00:00,36.81,36.83,36.75,36.78,122200.0,23.9066,23.9196,23.8677,23.8872,122200.0
2004-08-13 12:30:00,36.78,36.79,36.65,36.68,170400.0,23.8872,23.8937,23.8027,23.8222,170400.0
2004-08-13 13:00:00,36.69,36.69,36.62,36.63,8600.0,23.8287,23.8287,23.7832,23.7897,8600.0
2004-08-13 13:30:00,36.63,36.68,36.58,36.61,21500.0,23.7897,23.8222,23.7573,23.7767,21500.0
2004-08-13 14:00:00,36.61,36.7,36.61,36.68,120200.0,23.7767,23.8352,23.7767,23.8222,120200.0
2004-08-13 14:30:00,36.69,36.75,36.68,36.71,52700.0,23.8287,23.8677,23.8222,23.8417,52700.0
2004-08-13 15:00:00,36.71,36.71,36.49,36.53,82900.0,23.8417,23.8417,23.6988,23.7248,82900.0
2004-08-13 15:30:00,36.52,36.7,36.51,36.67,52600.0,23.7183,23.8352,23.7118,23.8157,52600.0
2004-08-16 09:30:00,36.67,36.9,36.41,36.55,99200.0,23.8157,23.9651,23.6469,23.7378,99200.0
2004-08-16 10:00:00,36.55,36.87,36.5,36.87,120000.0,23.7378,23.9456,23.7053,23.9456,120000.0
2004-08-16 10:30:00,36.87,36.89,36.72,36.83,75700.0,23.9456,23.9586,23.8482,23.9196,75700.0
2004-08-16 11:00:00,36.84,37.04,36.84,36.99,114500.0,23.9261,24.056,23.9261,24.0235,114500.0
2004-08-16 11:30:00,37.03,37.04,36.93,36.95,45000.0,24.0495,24.056,23.9846,23.9976,45000.0
2004-08-16 12:00:00,36.95,37.09,36.9,36.9,79200.0,23.9976,24.0885,23.9651,23.9651,79200.0
2004-08-16 12:30:00,36.89,37.03,36.89,37.01,17900.0,23.9586,24.0495,23.9586,24.0365,17900.0
2004-08-16 13:00:00,36.99,37.09,36.96,37.04,43500.0,24.0235,24.0885,24.0041,24.056,43500.0
2004-08-16 13:30:00,37.03,37.03,36.94,36.99,29200.0,24.0495,24.0495,23.9911,24.0235,29200.0
2004-08-16 14:00:00,37.01,37.12,36.94,37.05,162100.0,24.0365,24.108,23.9911,24.0625,162100.0
2004-08-16 14:30:00,37.04,37.12,37.03,37.12,256700.0,24.056,24.108,24.0495,24.108,256700.0
2004-08-16 15:00:00,37.12,37.19,37.07,37.09,298000.0,24.108,24.1534,24.0755,24.0885,298000.0
2004-08-16 15:30:00,37.09,37.12,37.06,37.1,99800.0,24.0885,24.108,24.069,24.095,99800.0
2004-08-17 09:30:00,37.25,37.45,37.2,37.4,58600.0,24.1924,24.3223,24.1599,24.2898,58600.0
2004-08-17 10:00:00,37.39,37.69,37.37,37.66,76600.0,24.2833,24.4782,24.2703,24.4587,76600.0
2004-08-17 10:30:00,37.66,37.82,37.64,37.65,60800.0,24.4587,24.5626,24.4457,24.4522,60800.0
2004-08-17 11:00:00,37.66,37.73,37.5,37.5,46700.0,24.4587,24.5041,24.3548,24.3548,46700.0
2004-08-17 11:30:00,37.51,37.68,37.5,37.61,25100.0,24.3613,24.4717,24.3548,24.4262,25100.0
2004-08-17 12:00:00,37.62,37.7,37.61,37.7,21900.0,24.4327,24.4847,24.4262,24.4847,21900.0
2004-08-17 12:30:00,37.69,37.87,37.65,37.87,36000.0,24.4782,24.5951,24.4522,24.5951,36000.0
2004-08-17 13:00:00,37.87,37.91,37.85,37.87,27400.0,24.5951,24.621,24.5821,24.5951,27400.0
2004-08-17 13:30:00,37.87,37.87,37.82,37.82,26500.0,24.5951,24.5951,24.5626,24.5626,26500.0
2004-08-17 14:00:00,37.82,37.85,37.69,37.81,59000.0,24.5626,24.5821,24.4782,24.5561,59000.0
2004-08-17 14:30:00,37.83,37.85,37.8,37.81,41500.0,24.5691,24.5821,24.5496,24.5561,41500.0
2004-08-17 15:00:00,37.81,37.85,37.8,37.82,116000.0,24.5561,24.5821,24.5496,24.5626,116000.0
2004-08-17 15:30:00,37.83,37.97,37.79,37.96,186800.0,24.5691,24.66,24.5431,24.6535,186800.0
2004-08-18 09:30:00,37.85,37.96,37.81,37.89,118100.0,24.5821,24.6535,24.5561,24.6081,118100.0
2004-08-18 10:00:00,37.88,38.24,37.88,38.23,285200.0,24.6016,24.8354,24.6016,24.8289,285200.0
2004-08-18 10:30:00,38.24,38.3,38.13,38.28,122900.0,24.8354,24.8743,24.7639,24.8613,122900.0
2004-08-18 11:00:00,38.28,38.29,38.17,38.28,31400.0,24.8613,24.8678,24.7899,24.8613,31400.0
2004-08-18 11:30:00,38.28,38.34,38.21,38.34,113800.0,24.8613,24.9003,24.8159,24.9003,113800.0
2004-08-18 12:00:00,38.32,38.33,38.23,38.24,32500.0,24.8873,24.8938,24.8289,24.8354,32500.0
2004-08-18 12:30:00,38.24,38.25,38.19,38.23,38300.0,24.8354,24.8419,24.8029,24.8289,38300.0
2004-08-18 13:00:00,38.23,38.24,38.05,38.07,54200.0,24.8289,24.8354,24.712,24.725,54200.0
2004-08-18 13:30:00,38.08,38.17,38.06,38.09,38800.0,24.7315,24.7899,24.7185,24.738,38800.0
2004-08-18 14:00:00,38.08,38.25,38.08,38.24,53200.0,24.7315,24.8419,24.7315,24.8354,53200.0
2004-08-18 14:30:00,38.25,38.3,38.16,38.22,86900.0,24.8419,24.8743,24.7834,24.8224,86900.0
2004-08-18 15:00:00,38.22,38.29,38.22,38.29,62700.0,24.8224,24.8678,24.8224,24.8678,62700.0
2004-08-18 15:30:00,38.28,38.3,38.15,38.3,177700.0,24.8613,24.8743,24.7769,24.8743,177700.0
2004-08-19 09:30:00,38.15,38.27,37.99,38.27,41600.0,24.7769,24.8549,24.673,24.8549,41600.0
2004-08-19 10:00:00,38.26,38.27,38.02,38.02,23600.0,24.8484,24.8549,24.6925,24.6925,23600.0
2004-08-19 10:30:00,38.02,38.03,37.9,37.97,24200.0,24.6925,24.699,24.6146,24.66,24200.0
2004-08-19 11:00:00,37.97,38.03,37.95,37.99,14500.0,24.66,24.699,24.647,24.673,14500.0
2004-08-19 11:30:00,38.0,38.14,38.0,38.12,15100.0,24.6795,24.7704,24.6795,24.7574,15100.0
2004-08-19 12:00:00,38.11,38.16,38.11,38.13,9100.0,24.7509,24.7834,24.7509,24.7639,9100.0
2004-08-19 12:30:00,38.12,38.12,38.02,38.02,16300.0,24.7574,24.7574,24.6925,24.6925,16300.0
2004-08-19 13:00:00,38.02,38.06,38.01,38.04,21500.0,24.6925,24.7185,24.686,24.7055,21500.0
2004-08-19 13:30:00,38.04,38.08,37.99,38.08,37300.0,24.7055,24.7315,24.673,24.7315,37300.0
2004-08-19 14:00:00,38.06,38.06,37.86,37.9,36300.0,24.7185,24.7185,24.5886,24.6146,36300.0
2004-08-19 14:30:00,37.87,37.9,37.77,37.81,35200.0,24.5951,24.6146,24.5301,24.5561,35200.0
2004-08-19 15:00:00,37.81,38.0,37.76,38.0,36600.0,24.5561,24.6795,24.5236,24.6795,36600.0
2004-08-19 15:30:00,38.0,38.04,37.91,37.94,80100.0,24.6795,24.7055,24.621,24.6405,80100.0
2004-08-20 09:30:00,37.8,37.95,37.78,37.87,51600.0,24.5496,24.647,24.5366,24.5951,51600.0
2004-08-20 10:00:00,37.84,37.94,37.78,37.78,24300.0,24.5756,24.6405,24.5366,24.5366,24300.0
2004-08-20 10:30:00,37.77,37.97,37.76,37.93,34500.0,24.5301,24.66,24.5236,24.634,34500.0
2004-08-20 11:00:00,37.92,37.96,37.89,37.96,24900.0,24.6275,24.6535,24.6081,24.6535,24900.0
2004-08-20 11:30:00,37.96,38.06,37.96,38.01,19400.0,24.6535,24.7185,24.6535,24.686,19400.0
2004-08-20 12:00:00,37.99,38.19,37.99,38.12,25200.0,24.673,24.8029,24.673,24.7574,25200.0
2004-08-20 12:30:00,38.11,38.29,38.1,38.26,21300.0,24.7509,24.8678,24.7444,24.8484,21300.0
2004-08-20 13:00:00,38.26,38.39,38.26,38.37,30400.0,24.8484,24.9328,24.8484,24.9198,30400.0
2004-08-20 13:30:00,38.37,38.5,38.35,38.43,48800.0,24.9198,25.0042,24.9068,24.9588,48800.0
2004-08-20 14:00:00,38.42,38.49,38.37,38.38,44300.0,24.9523,24.9977,24.9198,24.9263,44300.0
2004-08-20 14:30:00,38.38,38.4,38.24,38.26,94300.0,24.9263,24.9393,24.8354,24.8484,94300.0
2004-08-20 15:00:00,38.27,38.35,38.24,38.24,87300.0,24.8549,24.9068,24.8354,24.8354,87300.0
2004-08-20 15:30:00,38.25,38.3,38.23,38.27,124900.0,24.8419,24.8743,24.8289,24.8549,124900.0
2004-08-23 09:30:00,38.17,38.36,38.16,38.28,157200.0,24.7899,24.9133,24.7834,24.8613,157200.0
2004-08-23 10:00:00,38.26,38.34,38.25,38.29,66100.0,24.8484,24.9003,24.8419,24.8678,66100.0
2004-08-23 10:30:00,38.29,38.45,38.29,38.45,61400.0,24.8678,24.9718,24.8678,24.9718,61400.0
2004-08-23 11:00:00,38.45,38.47,38.42,38.46,24600.0,24.9718,24.9847,24.9523,24.9783,24600.0
2004-08-23 11:30:00,38.46,38.48,38.42,38.45,27400.0,24.9783,24.9912,24.9523,24.9718,27400.0
2004-08-23 12:00:00,38.5,38.54,38.42,38.43,72900.0,25.0042,25.0302,24.9523,24.9588,72900.0
2004-08-23 12:30:00,38.43,38.48,38.36,38.38,17900.0,24.9588,24.9912,24.9133,24.9263,17900.0
2004-08-23 13:00:00,38.38,38.39,38.33,38.35,20000.0,24.9263,24.9328,24.8938,24.9068,20000.0
2004-08-23 13:30:00,38.36,38.45,38.31,38.45,23700.0,24.9133,24.9718,24.8808,24.9718,23700.0
2004-08-23 14:00:00,38.44,38.5,38.43,38.45,130500.0,24.9653,25.0042,24.9588,24.9718,130500.0
2004-08-23 14:30:00,38.45,38.45,38.36,38.4,26900.0,24.9718,24.9718,24.9133,24.9393,26900.0
2004-08-23 15:00:00,38.4,38.45,38.35,38.45,114600.0,24.9393,24.9718,24.9068,24.9718,114600.0
2004-08-23 15:30:00,38.44,38.52,38.44,38.5,95000.0,24.9653,25.0172,24.9653,25.0042,95000.0
2004-08-24 09:30:00,38.51,38.71,38.51,38.63,56900.0,25.0107,25.1406,25.0107,25.0887,56900.0
2004-08-24 10:00:00,38.64,38.65,38.51,38.53,141300.0,25.0952,25.1016,25.0107,25.0237,141300.0
2004-08-24 10:30:00,38.53,38.53,38.38,38.45,40900.0,25.0237,25.0237,24.9263,24.9718,40900.0
2004-08-24 11:00:00,38.45,38.49,38.4,38.42,28300.0,24.9718,24.9977,24.9393,24.9523,28300.0
2004-08-24 11:30:00,38.42,38.54,38.39,38.4,23500.0,24.9523,25.0302,24.9328,24.9393,23500.0
2004-08-24 12:00:00,38.39,38.39,38.24,38.25,78400.0,24.9328,24.9328,24.8354,24.8419,78400.0
2004-08-24 12:30:00,38.26,38.6,38.25,38.3,30700.0,24.8484,25.0692,24.8419,24.8743,30700.0
2004-08-24 13:00:00,38.3,38.5,38.3,38.5,23000.0,24.8743,25.0042,24.8743,25.0042,23000.0
2004-08-24 13:30:00,38.49,38.57,38.44,38.57,18000.0,24.9977,25.0497,24.9653,25.0497,18000.0
2004-08-24 14:00:00,38.57,38.57,38.39,38.44,20900.0,25.0497,25.0497,24.9328,24.9653,20900.0
2004-08-24 14:30:00,38.44,38.46,38.36,38.38,50600.0,24.9653,24.9783,24.9133,24.9263,50600.0
2004-08-24 15:00:00,38.38,38.4,38.31,38.36,23900.0,24.9263,24.9393,24.8808,24.9133,23900.0
2004-08-24 15:30:00,38.36,38.45,38.31,38.42,65500.0,24.9133,24.9718,24.8808,24.9523,65500.0
2004-08-25 09:30:00,38.45,38.54,38.42,38.46,46400.0,24.9718,25.0302,24.9523,24.9783,46400.0
2004-08-25 10:00:00,38.46,38.47,38.38,38.45,75800.0,24.9783,24.9847,24.9263,24.9718,75800.0
2004-08-25 10:30:00,38.44,38.52,38.4,38.51,46800.0,24.9653,25.0172,24.9393,25.0107,46800.0
2004-08-25 11:00:00,38.51,38.52,38.47,38.47,16000.0,25.0107,25.0172,24.9847,24.9847,16000.0
2004-08-25 11:30:00,38.47,38.55,38.47,38.52,9500.0,24.9847,25.0367,24.9847,25.0172,9500.0
2004-08-25 12:00:00,38.52,38.75,38.52,38.73,41000.0,25.0172,25.1666,25.0172,25.1536,41000.0
2004-08-25 12:30:00,38.74,38.98,38.69,38.92,48400.0,25.1601,25.316,25.1276,25.277,48400.0
2004-08-25 13:00:00,38.9,39.12,38.88,39.07,162100.0,25.264,25.4069,25.251,25.3744,162100.0
2004-08-25 13:30:00,39.06,39.06,38.88,38.9,37500.0,25.3679,25.3679,25.251,25.264,37500.0
2004-08-25 14:00:00,38.9,39.1,38.88,39.1,66700.0,25.264,25.3939,25.251,25.3939,66700.0
2004-08-25 14:30:00,39.1,39.15,39.06,39.13,76500.0,25.3939,25.4264,25.3679,25.4134,76500.0
2004-08-25 15:00:00,39.13,39.15,39.08,39.1,47000.0,25.4134,25.4264,25.3809,25.3939,47000.0
2004-08-25 15:30:00,39.11,39.14,39.1,39.13,73600.0,25.4004,25.4199,25.3939,25.4134,73600.0
2004-08-26 09:30:00,38.95,39.02,38.76,38.97,43800.0,25.2965,25.3419,25.1731,25.3095,43800.0
2004-08-26 10:00:00,38.98,39.1,38.98,39.1,61800.0,25.316,25.3939,25.316,25.3939,61800.0
2004-08-26 10:30:00,39.08,39.09,39.02,39.05,14500.0,25.3809,25.3874,25.3419,25.3614,14500.0
2004-08-26 11:00:00,39.05,39.1,39.05,39.05,33400.0,25.3614,25.3939,25.3614,25.3614,33400.0
2004-08-26 11:30:00,39.05,39.05,38.96,38.99,43600.0,25.3614,25.3614,25.303,25.3225,43600.0
2004-08-26 12:00:00,38.99,39.0,38.97,38.97,181900.0,25.3225,25.329,25.3095,25.3095,181900.0
2004-08-26 12:30:00,38.96,38.99,38.95,38.99,29700.0,25.303,25.3225,25.2965,25.3225,29700.0
2004-08-26 13:00:00,38.99,39.0,38.98,38.99,31400.0,25.3225,25.329,25.316,25.3225,31400.0
2004-08-26 13:30:00,38.99,39.0,38.99,39.0,26200.0,25.3225,25.329,25.3225,25.329,26200.0
2004-08-26 14:00:00,38.99,39.06,38.99,39.03,35600.0,25.3225,25.3679,25.3225,25.3484,35600.0
2004-08-26 14:30:00,39.02,39.02,39.0,39.01,48100.0,25.3419,25.3419,25.329,25.3355,48100.0
2004-08-26 15:00:00,39.01,39.05,39.0,39.0,59800.0,25.3355,25.3614,25.329,25.329,59800.0
2004-08-26 15:30:00,39.0,39.05,38.97,39.0,101100.0,25.329,25.3614,25.3095,25.329,101100.0
2004-08-27 09:30:00,39.0,39.01,38.74,38.77,146200.0,25.329,25.3355,25.1601,25.1796,146200.0
2004-08-27 10:00:00,38.76,39.0,38.74,38.96,31600.0,25.1731,25.329,25.1601,25.303,31600.0
2004-08-27 10:30:00,38.96,38.98,38.9,38.91,19900.0,25.303,25.316,25.264,25.2705,19900.0
2004-08-27 11:00:00,38.92,38.99,38.92,38.97,14600.0,25.277,25.3225,25.277,25.3095,14600.0
2004-08-27 11:30:00,39.0,39.04,38.95,39.04,150300.0,25.329,25.3549,25.2965,25.3549,150300.0
2004-08-27 12:00:00,39.04,39.11,39.04,39.06,11600.0,25.3549,25.4004,25.3549,25.3679,11600.0
2004-08-27 12:30:00,39.06,39.15,39.06,39.15,19200.0,25.3679,25.4264,25.3679,25.4264,19200.0
2004-08-27 13:00:00,39.15,39.27,39.15,39.25,80800.0,25.4264,25.5043,25.4264,25.4913,80800.0
2004-08-27 13:30:00,39.23,39.24,39.2,39.2,11700.0,25.4783,25.4848,25.4589,25.4589,11700.0
2004-08-27 14:00:00,39.21,39.29,39.2,39.26,30500.0,25.4653,25.5173,25.4589,25.4978,30500.0
2004-08-27 14:30:00,39.28,39.34,39.26,39.34,54900.0,25.5108,25.5498,25.4978,25.5498,54900.0
2004-08-27 15:00:00,39.34,39.35,39.32,39.33,35500.0,25.5498,25.5563,25.5368,25.5433,35500.0
2004-08-27 15:30:00,39.33,39.35,39.27,39.28,87900.0,25.5433,25.5563,25.5043,25.5108,87900.0
2004-08-30 09:30:00,38.85,39.12,38.82,39.04,63300.0,25.2315,25.4069,25.2121,25.3549,63300.0
2004-08-30 10:00:00,39.04,39.04,38.9,38.9,30900.0,25.3549,25.3549,25.264,25.264,30900.0
2004-08-30 10:30:00,38.9,38.92,38.79,38.79,30500.0,25.264,25.277,25.1926,25.1926,30500.0
2004-08-30 11:00:00,38.79,38.83,38.76,38.78,22300.0,25.1926,25.2186,25.1731,25.1861,22300.0
2004-08-30 11:30:00,38.78,38.86,38.78,38.85,19600.0,25.1861,25.238,25.1861,25.2315,19600.0
2004-08-30 12:00:00,38.85,38.94,38.82,38.92,24300.0,25.2315,25.29,25.2121,25.277,24300.0
2004-08-30 12:30:00,38.92,39.01,38.92,38.98,21900.0,25.277,25.3355,25.277,25.316,21900.0
2004-08-30 13:00:00,38.98,38.99,38.96,38.97,13600.0,25.316,25.3225,25.303,25.3095,13600.0
2004-08-30 13:30:00,38.97,38.98,38.92,38.97,15900.0,25.3095,25.316,25.277,25.3095,15900.0
2004-08-30 14:00:00,38.96,39.01,38.94,38.99,14900.0,25.303,25.3355,25.29,25.3225,14900.0
2004-08-30 14:30:00,39.0,39.02,38.93,38.93,22700.0,25.329,25.3419,25.2835,25.2835,22700.0
2004-08-30 15:00:00,38.93,38.97,38.92,38.95,59400.0,25.2835,25.3095,25.277,25.2965,59400.0
2004-08-30 15:30:00,38.95,38.98,38.91,38.92,65900.0,25.2965,25.316,25.2705,25.277,65900.0
2004-08-31 09:30:00,39.07,39.31,38.97,39.24,34600.0,25.3744,25.5303,25.3095,25.4848,34600.0
2004-08-31 10:00:00,39.2,39.2,38.99,38.99,13300.0,25.4589,25.4589,25.3225,25.3225,13300.0
2004-08-31 10:30:00,39.0,39.05,38.97,38.97,16100.0,25.329,25.3614,25.3095,25.3095,16100.0
2004-08-31 11:00:00,38.97,39.01,38.86,38.93,130100.0,25.3095,25.3355,25.238,25.2835,130100.0
2004-08-31 11:30:00,38.92,38.92,38.63,38.65,84300.0,25.277,25.277,25.0887,25.1016,84300.0
2004-08-31 12:00:00,38.64,38.64,38.44,38.47,78500.0,25.0952,25.0952,24.9653,24.9847,78500.0
2004-08-31 12:30:00,38.47,38.55,38.47,38.55,30900.0,24.9847,25.0367,24.9847,25.0367,30900.0
2004-08-31 13:00:00,38.56,38.69,38.54,38.68,24300.0,25.0432,25.1276,25.0302,25.1211,24300.0
2004-08-31 13:30:00,38.67,38.76,38.66,38.75,25100.0,25.1146,25.1731,25.1081,25.1666,25100.0
2004-08-31 14:00:00,38.74,38.78,38.68,38.75,32000.0,25.1601,25.1861,25.1211,25.1666,32000.0
2004-08-31 14:30:00,38.75,38.97,38.74,38.97,41700.0,25.1666,25.3095,25.1601,25.3095,41700.0
2004-08-31 15:00:00,38.97,38.97,38.84,38.88,32400.0,25.3095,25.3095,25.225,25.251,32400.0
2004-08-31 15:30:00,38.88,39.01,38.87,39.0,38300.0,25.251,25.3355,25.2445,25.329,38300.0
2004-09-01 09:30:00,39.0,39.01,38.83,38.95,65100.0,25.329,25.3355,25.2186,25.2965,65100.0
2004-09-01 10:00:00,39.0,39.27,38.98,39.27,32700.0,25.329,25.5043,25.316,25.5043,32700.0
2004-09-01 10:30:00,39.27,39.3,39.18,39.29,22900.0,25.5043,25.5238,25.4459,25.5173,22900.0
2004-09-01 11:00:00,39.29,39.3,39.13,39.18,31200.0,25.5173,25.5238,25.4134,25.4459,31200.0
2004-09-01 11:30:00,39.18,39.18,39.0,39.08,35000.0,25.4459,25.4459,25.329,25.3809,35000.0
2004-09-01 12:00:00,39.08,39.1,39.05,39.07,21900.0,25.3809,25.3939,25.3614,25.3744,21900.0
2004-09-01 12:30:00,39.08,39.2,39.08,39.15,35100.0,25.3809,25.4589,25.3809,25.4264,35100.0
2004-09-01 13:00:00,39.14,39.15,38.84,39.06,50700.0,25.4199,25.4264,25.225,25.3679,50700.0
2004-09-01 13:30:00,39.04,39.08,38.95,38.98,17100.0,25.3549,25.3809,25.2965,25.316,17100.0
2004-09-01 14:00:00,38.96,38.98,38.91,38.94,22700.0,25.303,25.316,25.2705,25.29,22700.0
2004-09-01 14:30:00,38.97,39.03,38.95,39.0,21400.0,25.3095,25.3484,25.2965,25.329,21400.0
2004-09-01 15:00:00,39.0,39.01,38.93,39.01,25200.0,25.329,25.3355,25.2835,25.3355,25200.0
2004-09-01 15:30:00,39.0,39.08,38.91,39.06,38300.0,25.329,25.3809,25.2705,25.3679,38300.0
2004-09-02 09:30:00,39.08,39.28,38.99,39.19,34800.0,25.3809,25.5108,25.3225,25.4524,34800.0
2004-09-02 10:00:00,39.22,39.43,39.17,39.37,54700.0,25.4718,25.6082,25.4394,25.5693,54700.0
2004-09-02 10:30:00,39.38,39.4,39.25,39.3,27700.0,25.5758,25.5887,25.4913,25.5238,27700.0
2004-09-02 11:00:00,39.32,39.35,39.22,39.25,12200.0,25.5368,25.5563,25.4718,25.4913,12200.0
2004-09-02 11:30:00,39.24,39.3,39.23,39.28,9900.0,25.4848,25.5238,25.4783,25.5108,9900.0
2004-09-02 12:00:00,39.27,39.32,39.27,39.28,7900.0,25.5043,25.5368,25.5043,25.5108,7900.0
2004-09-02 12:30:00,39.28,39.4,39.28,39.35,36900.0,25.5108,25.5887,25.5108,25.5563,36900.0
2004-09-02 13:00:00,39.35,39.35,39.3,39.32,23000.0,25.5563,25.5563,25.5238,25.5368,23000.0
2004-09-02 13:30:00,39.32,39.37,39.31,39.36,21200.0,25.5368,25.5693,25.5303,25.5628,21200.0
2004-09-02 14:00:00,39.4,39.51,39.38,39.5,114600.0,25.5887,25.6602,25.5758,25.6537,114600.0
2004-09-02 14:30:00,39.52,39.56,39.45,39.56,38400.0,25.6667,25.6927,25.6212,25.6927,38400.0
2004-09-02 15:00:00,39.56,39.65,39.52,39.56,56100.0,25.6927,25.7511,25.6667,25.6927,56100.0
2004-09-02 15:30:00,39.57,39.69,39.56,39.69,57200.0,25.6992,25.7771,25.6927,25.7771,57200.0
2004-09-03 09:30:00,39.66,39.67,39.44,39.63,42700.0,25.7576,25.7641,25.6147,25.7381,42700.0
2004-09-03 10:00:00,39.63,39.72,39.41,39.43,26800.0,25.7381,25.7966,25.5952,25.6082,26800.0
2004-09-03 10:30:00,39.43,39.52,39.36,39.4,17600.0,25.6082,25.6667,25.5628,25.5887,17600.0
2004-09-03 11:00:00,39.38,39.38,39.17,39.19,41200.0,25.5758,25.5758,25.4394,25.4524,41200.0
2004-09-03 11:30:00,39.18,39.19,39.06,39.08,68100.0,25.4459,25.4524,25.3679,25.3809,68100.0
2004-09-03 12:00:00,39.07,39.08,38.93,39.08,79000.0,25.3744,25.3809,25.2835,25.3809,79000.0
2004-09-03 12:30:00,39.09,39.09,39.02,39.06,31700.0,25.3874,25.3874,25.3419,25.3679,31700.0
2004-09-03 13:00:00,39.06,39.07,39.02,39.02,19200.0,25.3679,25.3744,25.3419,25.3419,19200.0
2004-09-03 13:30:00,39.02,39.03,39.02,39.03,21700.0,25.3419,25.3484,25.3419,25.3484,21700.0
2004-09-03 14:00:00,39.03,39.05,38.96,38.96,48100.0,25.3484,25.3614,25.303,25.303,48100.0
2004-09-03 14:30:00,38.96,38.98,38.9,38.96,62700.0,25.303,25.316,25.264,25.303,62700.0
2004-09-03 15:00:00,38.97,39.19,38.96,39.19,44100.0,25.3095,25.4524,25.303,25.4524,44100.0
2004-09-03 15:30:00,39.19,39.2,39.1,39.12,63400.0,25.4524,25.4589,25.3939,25.4069,63400.0
2004-09-07 09:30:00,39.2,39.33,39.1,39.27,74700.0,25.4589,25.5433,25.3939,25.5043,74700.0
2004-09-07 10:00:00,39.28,39.55,39.28,39.41,64100.0,25.5108,25.6862,25.5108,25.5952,64100.0
2004-09-07 10:30:00,39.42,39.43,39.34,39.4,32500.0,25.6017,25.6082,25.5498,25.5887,32500.0
2004-09-07 11:00:00,39.39,39.44,39.33,39.34,48300.0,25.5822,25.6147,25.5433,25.5498,48300.0
2004-09-07 11:30:00,39.34,39.35,39.26,39.31,22300.0,25.5498,25.5563,25.4978,25.5303,22300.0
2004-09-07 12:00:00,39.32,39.35,39.29,39.3,31500.0,25.5368,25.5563,25.5173,25.5238,31500.0
2004-09-07 12:30:00,39.3,39.3,39.22,39.27,91800.0,25.5238,25.5238,25.4718,25.5043,91800.0
2004-09-07 13:00:00,39.26,39.3,39.22,39.24,92900.0,25.4978,25.5238,25.4718,25.4848,92900.0
2004-09-07 13:30:00,39.25,39.37,39.25,39.3,56600.0,25.4913,25.5693,25.4913,25.5238,56600.0
2004-09-07 14:00:00,39.31,39.31,39.2,39.26,31500.0,25.5303,25.5303,25.4589,25.4978,31500.0
2004-09-07 14:30:00,39.26,39.27,39.13,39.18,34300.0,25.4978,25.5043,25.4134,25.4459,34300.0
2004-09-07 15:00:00,39.17,39.2,39.1,39.1,59200.0,25.4394,25.4589,25.3939,25.3939,59200.0
2004-09-07 15:30:00,39.09,39.28,39.09,39.26,112200.0,25.3874,25.5108,25.3874,25.4978,112200.0
2004-09-08 09:30:00,39.22,39.36,39.17,39.34,79400.0,25.4718,25.5628,25.4394,25.5498,79400.0
2004-09-08 10:00:00,39.32,39.5,39.32,39.5,67000.0,25.5368,25.6537,25.5368,25.6537,67000.0
2004-09-08 10:30:00,39.5,39.5,39.23,39.26,47700.0,25.6537,25.6537,25.4783,25.4978,47700.0
2004-09-08 11:00:00,39.29,39.37,39.27,39.27,52700.0,25.5173,25.5693,25.5043,25.5043,52700.0
2004-09-08 11:30:00,39.25,39.34,39.23,39.3,41300.0,25.4913,25.5498,25.4783,25.5238,41300.0
2004-09-08 12:00:00,39.3,39.35,39.29,39.29,32600.0,25.5238,25.5563,25.5173,25.5173,32600.0
2004-09-08 12:30:00,39.3,39.3,39.25,39.26,35300.0,25.5238,25.5238,25.4913,25.4978,35300.0
2004-09-08 13:00:00,39.26,39.34,39.26,39.34,23100.0,25.4978,25.5498,25.4978,25.5498,23100.0
2004-09-08 13:30:00,39.34,39.48,39.34,39.46,73100.0,25.5498,25.6407,25.5498,25.6277,73100.0
2004-09-08 14:00:00,39.45,39.54,39.38,39.38,47400.0,25.6212,25.6797,25.5758,25.5758,47400.0
2004-09-08 14:30:00,39.37,39.38,39.2,39.31,45900.0,25.5693,25.5758,25.4589,25.5303,45900.0
2004-09-08 15:00:00,39.3,39.31,39.24,39.27,49800.0,25.5238,25.5303,25.4848,25.5043,49800.0
2004-09-08 15:30:00,39.27,39.29,39.18,39.27,79800.0,25.5043,25.5173,25.4459,25.5043,79800.0
2004-09-09 09:30:00,39.27,39.61,39.27,39.39,54800.0,25.5043,25.7251,25.5043,25.5822,54800.0
2004-09-09 10:00:00,39.39,39.48,39.35,39.47,20700.0,25.5822,25.6407,25.5563,25.6342,20700.0
2004-09-09 10:30:00,39.47,39.49,39.42,39.43,27500.0,25.6342,25.6472,25.6017,25.6082,27500.0
2004-09-09 11:00:00,39.43,39.43,39.34,39.39,16800.0,25.6082,25.6082,25.5498,25.5822,16800.0
2004-09-09 11:30:00,39.39,39.42,39.36,39.4,17200.0,25.5822,25.6017,25.5628,25.5887,17200.0
2004-09-09 12:00:00,39.41,39.46,39.4,39.42,25800.0,25.5952,25.6277,25.5887,25.6017,25800.0
2004-09-09 12:30:00,39.42,39.56,39.42,39.56,101100.0,25.6017,25.6927,25.6017,25.6927,101100.0
2004-09-09 13:00:00,39.56,39.65,39.56,39.64,39800.0,25.6927,25.7511,25.6927,25.7446,39800.0
2004-09-09 13:30:00,39.64,39.64,39.56,39.56,50100.0,25.7446,25.7446,25.6927,25.6927,50100.0
2004-09-09 14:00:00,39.56,39.6,39.55,39.55,19400.0,25.6927,25.7186,25.6862,25.6862,19400.0
2004-09-09 14:30:00,39.56,39.67,39.48,39.66,59700.0,25.6927,25.7641,25.6407,25.7576,59700.0
2004-09-09 15:00:00,39.66,39.69,39.63,39.64,44100.0,25.7576,25.7771,25.7381,25.7446,44100.0
2004-09-09 15:30:00,39.63,39.65,39.56,39.6,88100.0,25.7381,25.7511,25.6927,25.7186,88100.0
2004-09-10 09:30:00,39.62,39.62,38.36,39.05,135700.0,25.7316,25.7316,24.9133,25.3614,135700.0
2004-09-10 10:00:00,39.04,39.22,38.88,39.07,106400.0,25.3549,25.4718,25.251,25.3744,106400.0
2004-09-10 10:30:00,39.06,39.08,38.8,38.81,94700.0,25.3679,25.3809,25.1991,25.2056,94700.0
2004-09-10 11:00:00,38.8,38.92,38.76,38.89,48700.0,25.1991,25.277,25.1731,25.2575,48700.0
2004-09-10 11:30:00,38.89,39.0,38.86,38.87,47200.0,25.2575,25.329,25.238,25.2445,47200.0
2004-09-10 12:00:00,38.86,38.98,38.86,38.97,25300.0,25.238,25.316,25.238,25.3095,25300.0
2004-09-10 12:30:00,38.97,39.0,38.94,38.99,22100.0,25.3095,25.329,25.29,25.3225,22100.0
2004-09-10 13:00:00,38.99,39.0,38.93,38.99,28600.0,25.3225,25.329,25.2835,25.3225,28600.0
2004-09-10 13:30:00,38.99,39.0,38.96,38.97,35900.0,25.3225,25.329,25.303,25.3095,35900.0
2004-09-10 14:00:00,38.97,38.99,38.9,38.97,63000.0,25.3095,25.3225,25.264,25.3095,63000.0
2004-09-10 14:30:00,38.98,39.02,38.96,38.98,93500.0,25.316,25.3419,25.303,25.316,93500.0
2004-09-10 15:00:00,38.99,39.0,38.93,38.98,74500.0,25.3225,25.329,25.2835,25.316,74500.0
2004-09-10 15:30:00,38.99,39.0,38.94,38.99,105800.0,25.3225,25.329,25.29,25.3225,105800.0
2004-09-13 09:30:00,38.85,38.99,38.6,38.96,60500.0,25.2315,25.3225,25.0692,25.303,60500.0
2004-09-13 10:00:00,38.95,39.23,38.93,39.16,71500.0,25.2965,25.4783,25.2835,25.4329,71500.0
2004-09-13 10:30:00,39.16,39.23,39.14,39.21,47300.0,25.4329,25.4783,25.4199,25.4653,47300.0
2004-09-13 11:00:00,39.22,39.32,39.22,39.27,50400.0,25.4718,25.5368,25.4718,25.5043,50400.0
2004-09-13 11:30:00,39.27,39.31,39.25,39.31,24000.0,25.5043,25.5303,25.4913,25.5303,24000.0
2004-09-13 12:00:00,39.3,39.45,39.3,39.39,26600.0,25.5238,25.6212,25.5238,25.5822,26600.0
2004-09-13 12:30:00,39.4,39.4,39.31,39.35,26800.0,25.5887,25.5887,25.5303,25.5563,26800.0
2004-09-13 13:00:00,39.35,39.41,39.33,39.35,23900.0,25.5563,25.5952,25.5433,25.5563,23900.0
2004-09-13 13:30:00,39.35,39.35,39.23,39.31,39100.0,25.5563,25.5563,25.4783,25.5303,39100.0
2004-09-13 14:00:00,39.31,39.36,39.27,39.28,30600.0,25.5303,25.5628,25.5043,25.5108,30600.0
2004-09-13 14:30:00,39.28,39.31,39.22,39.23,41200.0,25.5108,25.5303,25.4718,25.4783,41200.0
2004-09-13 15:00:00,39.24,39.3,39.24,39.29,75600.0,25.4848,25.5238,25.4848,25.5173,75600.0
2004-09-13 15:30:00,39.3,39.3,39.2,39.24,142900.0,25.5238,25.5238,25.4589,25.4848,142900.0
2004-09-14 09:30:00,39.1,39.27,38.95,39.12,40200.0,25.3939,25.5043,25.2965,25.4069,40200.0
2004-09-14 10:00:00,39.12,39.12,38.97,39.0,26000.0,25.4069,25.4069,25.3095,25.329,26000.0
2004-09-14 10:30:00,39.03,39.07,38.95,38.95,25700.0,25.3484,25.3744,25.2965,25.2965,25700.0
2004-09-14 11:00:00,38.95,38.98,38.92,38.95,26200.0,25.2965,25.316,25.277,25.2965,26200.0
2004-09-14 11:30:00,38.95,39.04,38.95,39.04,26100.0,25.2965,25.3549,25.2965,25.3549,26100.0
2004-09-14 12:00:00,39.04,39.23,39.03,39.12,20600.0,25.3549,25.4783,25.3484,25.4069,20600.0
2004-09-14 12:30:00,39.12,39.19,39.11,39.19,15100.0,25.4069,25.4524,25.4004,25.4524,15100.0
2004-09-14 13:00:00,39.18,39.21,39.13,39.16,34400.0,25.4459,25.4653,25.4134,25.4329,34400.0
2004-09-14 13:30:00,39.14,39.19,39.12,39.19,25200.0,25.4199,25.4524,25.4069,25.4524,25200.0
2004-09-14 14:00:00,39.2,39.24,39.19,39.24,15000.0,25.4589,25.4848,25.4524,25.4848,15000.0
2004-09-14 14:30:00,39.24,39.25,39.12,39.19,25100.0,25.4848,25.4913,25.4069,25.4524,25100.0
2004-09-14 15:00:00,39.19,39.19,39.13,39.17,32700.0,25.4524,25.4524,25.4134,25.4394,32700.0
2004-09-14 15:30:00,39.17,39.18,39.11,39.18,45100.0,25.4394,25.4459,25.4004,25.4459,45100.0
2004-09-15 09:30:00,38.7,38.86,38.5,38.63,74400.0,25.1341,25.238,25.0042,25.0887,74400.0
2004-09-15 10:00:00,38.65,38.72,38.51,38.52,36100.0,25.1016,25.1471,25.0107,25.0172,36100.0
2004-09-15 10:30:00,38.52,38.52,38.44,38.44,27600.0,25.0172,25.0172,24.9653,24.9653,27600.0
2004-09-15 11:00:00,38.44,38.48,38.35,38.48,33600.0,24.9653,24.9912,24.9068,24.9912,33600.0
2004-09-15 11:30:00,38.48,38.54,38.47,38.5,14700.0,24.9912,25.0302,24.9847,25.0042,14700.0
2004-09-15 12:00:00,38.49,38.56,38.46,38.56,23600.0,24.9977,25.0432,24.9783,25.0432,23600.0
2004-09-15 12:30:00,38.55,38.6,38.51,38.59,25700.0,25.0367,25.0692,25.0107,25.0627,25700.0
2004-09-15 13:00:00,38.6,38.77,38.59,38.75,33900.0,25.0692,25.1796,25.0627,25.1666,33900.0
2004-09-15 13:30:00,38.75,38.86,38.75,38.86,28400.0,25.1666,25.238,25.1666,25.238,28400.0
2004-09-15 14:00:00,38.86,38.96,38.86,38.96,28900.0,25.238,25.303,25.238,25.303,28900.0
2004-09-15 14:30:00,38.96,39.03,38.88,38.88,40600.0,25.303,25.3484,25.251,25.251,40600.0
2004-09-15 15:00:00,38.88,38.89,38.75,38.78,47000.0,25.251,25.2575,25.1666,25.1861,47000.0
2004-09-15 15:30:00,38.78,38.79,38.64,38.67,68700.0,25.1861,25.1926,25.0952,25.1146,68700.0
2004-09-16 09:30:00,38.67,39.09,38.66,39.05,20200.0,25.1146,25.3874,25.1081,25.3614,20200.0
2004-09-16 10:00:00,39.05,39.26,39.05,39.18,21500.0,25.3614,25.4978,25.3614,25.4459,21500.0
2004-09-16 10:30:00,39.16,39.23,39.13,39.14,17900.0,25.4329,25.4783,25.4134,25.4199,17900.0
2004-09-16 11:00:00,39.15,39.2,39.12,39.14,45500.0,25.4264,25.4589,25.4069,25.4199,45500.0
2004-09-16 11:30:00,39.15,39.15,38.97,39.04,80000.0,25.4264,25.4264,25.3095,25.3549,80000.0
2004-09-16 12:00:00,39.04,39.04,38.94,38.96,21500.0,25.3549,25.3549,25.29,25.303,21500.0
2004-09-16 12:30:00,38.96,39.07,38.96,39.05,28200.0,25.303,25.3744,25.303,25.3614,28200.0
2004-09-16 13:00:00,39.05,39.08,39.03,39.08,12700.0,25.3614,25.3809,25.3484,25.3809,12700.0
2004-09-16 13:30:00,39.07,39.12,39.07,39.1,12700.0,25.3744,25.4069,25.3744,25.3939,12700.0
2004-09-16 14:00:00,39.11,39.17,39.1,39.16,15900.0,25.4004,25.4394,25.3939,25.4329,15900.0
2004-09-16 14:30:00,39.16,39.16,39.11,39.12,21800.0,25.4329,25.4329,25.4004,25.4069,21800.0
2004-09-16 15:00:00,39.12,39.13,38.96,39.0,33800.0,25.4069,25.4134,25.303,25.329,33800.0
2004-09-16 15:30:00,39.0,39.01,38.98,38.98,53900.0,25.329,25.3355,25.316,25.316,53900.0
2004-09-17 09:30:00,38.95,39.35,38.95,39.2,121000.0,25.2965,25.5563,25.2965,25.4589,121000.0
2004-09-17 10:00:00,39.2,39.2,39.02,39.11,30300.0,25.4589,25.4589,25.3419,25.4004,30300.0
2004-09-17 10:30:00,39.11,39.19,39.06,39.18,67300.0,25.4004,25.4524,25.3679,25.4459,67300.0
2004-09-17 11:00:00,39.19,39.22,39.14,39.16,12800.0,25.4524,25.4718,25.4199,25.4329,12800.0
2004-09-17 11:30:00,39.16,39.22,39.11,39.21,18700.0,25.4329,25.4718,25.4004,25.4653,18700.0
2004-09-17 12:00:00,39.21,39.21,39.13,39.18,20900.0,25.4653,25.4653,25.4134,25.4459,20900.0
2004-09-17 12:30:00,39.17,39.19,39.08,39.08,23300.0,25.4394,25.4524,25.3809,25.3809,23300.0
2004-09-17 13:00:00,39.09,39.13,39.08,39.12,17800.0,25.3874,25.4134,25.3809,25.4069,17800.0
2004-09-17 13:30:00,39.12,39.13,39.07,39.11,15500.0,25.4069,25.4134,25.3744,25.4004,15500.0
2004-09-17 14:00:00,39.1,39.13,39.06,39.06,14500.0,25.3939,25.4134,25.3679,25.3679,14500.0
2004-09-17 14:30:00,39.07,39.17,39.04,39.15,25300.0,25.3744,25.4394,25.3549,25.4264,25300.0
2004-09-17 15:00:00,39.14,39.2,39.14,39.16,27600.0,25.4199,25.4589,25.4199,25.4329,27600.0
2004-09-17 15:30:00,39.15,39.23,39.15,39.23,66200.0,25.4264,25.4783,25.4264,25.4783,66200.0
2004-09-20 09:30:00,39.0,39.17,39.0,39.09,42600.0,25.329,25.4394,25.329,25.3874,42600.0
2004-09-20 10:00:00,39.07,39.46,39.06,39.45,48000.0,25.3744,25.6277,25.3679,25.6212,48000.0
2004-09-20 10:30:00,39.43,39.5,39.41,39.49,67500.0,25.6082,25.6537,25.5952,25.6472,67500.0
2004-09-20 11:00:00,39.48,39.51,39.4,39.4,35300.0,25.6407,25.6602,25.5887,25.5887,35300.0
2004-09-20 11:30:00,39.4,39.52,39.4,39.5,50200.0,25.5887,25.6667,25.5887,25.6537,50200.0
2004-09-20 12:00:00,39.51,39.54,39.47,39.5,26300.0,25.6602,25.6797,25.6342,25.6537,26300.0
2004-09-20 12:30:00,39.51,39.58,39.51,39.56,73900.0,25.6602,25.7056,25.6602,25.6927,73900.0
2004-09-20 13:00:00,39.57,39.57,39.52,39.54,39000.0,25.6992,25.6992,25.6667,25.6797,39000.0
2004-09-20 13:30:00,39.53,39.59,39.45,39.48,50300.0,25.6732,25.7121,25.6212,25.6407,50300.0
2004-09-20 14:00:00,39.48,39.49,39.3,39.31,53700.0,25.6407,25.6472,25.5238,25.5303,53700.0
2004-09-20 14:30:00,39.31,39.31,39.22,39.22,64000.0,25.5303,25.5303,25.4718,25.4718,64000.0
2004-09-20 15:00:00,39.22,39.35,39.2,39.34,38400.0,25.4718,25.5563,25.4589,25.5498,38400.0
2004-09-20 15:30:00,39.34,39.36,39.3,39.34,46800.0,25.5498,25.5628,25.5238,25.5498,46800.0
2004-09-21 09:30:00,39.32,39.4,39.16,39.23,37800.0,25.5368,25.5887,25.4329,25.4783,37800.0
2004-09-21 10:00:00,39.24,39.3,39.23,39.25,24500.0,25.4848,25.5238,25.4783,25.4913,24500.0
2004-09-21 10:30:00,39.24,39.37,39.24,39.32,23900.0,25.4848,25.5693,25.4848,25.5368,23900.0
2004-09-21 11:00:00,39.32,39.42,39.32,39.41,18700.0,25.5368,25.6017,25.5368,25.5952,18700.0
2004-09-21 11:30:00,39.4,39.48,39.39,39.45,31600.0,25.5887,25.6407,25.5822,25.6212,31600.0
2004-09-21 12:00:00,39.45,39.49,39.45,39.45,16000.0,25.6212,25.6472,25.6212,25.6212,16000.0
2004-09-21 12:30:00,39.44,39.55,39.44,39.54,27500.0,25.6147,25.6862,25.6147,25.6797,27500.0
2004-09-21 13:00:00,39.54,39.56,39.49,39.5,27500.0,25.6797,25.6927,25.6472,25.6537,27500.0
2004-09-21 13:30:00,39.5,39.65,39.46,39.63,30600.0,25.6537,25.7511,25.6277,25.7381,30600.0
2004-09-21 14:00:00,39.63,39.65,39.49,39.53,33000.0,25.7381,25.7511,25.6472,25.6732,33000.0
2004-09-21 14:30:00,39.53,39.54,39.42,39.49,99000.0,25.6732,25.6797,25.6017,25.6472,99000.0
2004-09-21 15:00:00,39.5,39.57,39.46,39.47,61700.0,25.6537,25.6992,25.6277,25.6342,61700.0
2004-09-21 15:30:00,39.47,39.48,39.36,39.42,66200.0,25.6342,25.6407,25.5628,25.6017,66200.0
2004-09-22 09:30:00,39.3,39.3,38.91,38.97,56900.0,25.5238,25.5238,25.2705,25.3095,56900.0
2004-09-22 10:00:00,38.96,38.99,38.81,38.95,35000.0,25.303,25.3225,25.2056,25.2965,35000.0
2004-09-22 10:30:00,38.95,39.04,38.87,38.88,44300.0,25.2965,25.3549,25.2445,25.251,44300.0
2004-09-22 11:00:00,38.89,38.96,38.87,38.95,20800.0,25.2575,25.303,25.2445,25.2965,20800.0
2004-09-22 11:30:00,38.95,39.0,38.87,38.87,29900.0,25.2965,25.329,25.2445,25.2445,29900.0
2004-09-22 12:00:00,38.88,39.0,38.88,38.98,27200.0,25.251,25.329,25.251,25.316,27200.0
2004-09-22 12:30:00,38.96,39.01,38.95,38.99,26100.0,25.303,25.3355,25.2965,25.3225,26100.0
2004-09-22 13:00:00,38.95,39.08,38.91,39.03,22600.0,25.2965,25.3809,25.2705,25.3484,22600.0
2004-09-22 13:30:00,39.03,39.06,38.91,38.93,20900.0,25.3484,25.3679,25.2705,25.2835,20900.0
2004-09-22 14:00:00,38.94,39.0,38.84,38.96,34100.0,25.29,25.329,25.225,25.303,34100.0
2004-09-22 14:30:00,38.96,39.02,38.9,38.96,52300.0,25.303,25.3419,25.264,25.303,52300.0
2004-09-22 15:00:00,38.96,39.07,38.89,38.93,38200.0,25.303,25.3744,25.2575,25.2835,38200.0
2004-09-22 15:30:00,38.93,38.95,38.83,38.92,54000.0,25.2835,25.2965,25.2186,25.277,54000.0
2004-09-23 09:30:00,38.89,38.89,38.3,38.42,59500.0,25.2575,25.2575,24.8743,24.9523,59500.0
2004-09-23 10:00:00,38.38,38.38,38.12,38.29,255600.0,24.9263,24.9263,24.7574,24.8678,255600.0
2004-09-23 10:30:00,38.28,38.28,38.19,38.23,64100.0,24.8613,24.8613,24.8029,24.8289,64100.0
2004-09-23 11:00:00,38.22,38.23,38.04,38.05,70600.0,24.8224,24.8289,24.7055,24.712,70600.0
2004-09-23 11:30:00,38.05,38.05,37.98,38.0,66300.0,24.712,24.712,24.6665,24.6795,66300.0
2004-09-23 12:00:00,38.0,38.13,37.97,38.05,38700.0,24.6795,24.7639,24.66,24.712,38700.0
2004-09-23 12:30:00,38.06,38.15,37.98,38.01,40300.0,24.7185,24.7769,24.6665,24.686,40300.0
2004-09-23 13:00:00,38.0,38.13,37.99,38.04,91600.0,24.6795,24.7639,24.673,24.7055,91600.0
2004-09-23 13:30:00,38.03,38.15,38.01,38.14,74100.0,24.699,24.7769,24.686,24.7704,74100.0
2004-09-23 14:00:00,38.15,38.35,38.15,38.3,195300.0,24.7769,24.9068,24.7769,24.8743,195300.0
2004-09-23 14:30:00,38.31,38.37,38.25,38.26,65600.0,24.8808,24.9198,24.8419,24.8484,65600.0
2004-09-23 15:00:00,38.26,38.26,38.2,38.22,77300.0,24.8484,24.8484,24.8094,24.8224,77300.0
2004-09-23 15:30:00,38.21,38.21,38.09,38.18,79100.0,24.8159,24.8159,24.738,24.7964,79100.0
2004-09-24 09:30:00,38.35,38.39,38.1,38.16,45700.0,24.9068,24.9328,24.7444,24.7834,45700.0
2004-09-24 10:00:00,38.16,38.18,38.06,38.06,53600.0,24.7834,24.7964,24.7185,24.7185,53600.0
2004-09-24 10:30:00,38.06,38.06,37.79,37.86,62700.0,24.7185,24.7185,24.5431,24.5886,62700.0
2004-09-24 11:00:00,37.86,37.9,37.8,37.86,63400.0,24.5886,24.6146,24.5496,24.5886,63400.0
2004-09-24 11:30:00,37.86,37.9,37.7,37.83,61400.0,24.5886,24.6146,24.4847,24.5691,61400.0
2004-09-24 12:00:00,37.84,37.88,37.76,37.85,52800.0,24.5756,24.6016,24.5236,24.5821,52800.0
2004-09-24 12:30:00,37.85,37.87,37.75,37.78,59900.0,24.5821,24.5951,24.5171,24.5366,59900.0
2004-09-24 13:00:00,37.78,37.9,37.77,37.87,68400.0,24.5366,24.6146,24.5301,24.5951,68400.0
2004-09-24 13:30:00,37.87,37.94,37.74,37.85,60900.0,24.5951,24.6405,24.5106,24.5821,60900.0
2004-09-24 14:00:00,37.85,37.85,37.76,37.77,58800.0,24.5821,24.5821,24.5236,24.5301,58800.0
2004-09-24 14:30:00,37.76,37.77,37.6,37.62,71500.0,24.5236,24.5301,24.4197,24.4327,71500.0
2004-09-24 15:00:00,37.61,37.74,37.61,37.69,65100.0,24.4262,24.5106,24.4262,24.4782,65100.0
2004-09-24 15:30:00,37.69,37.71,37.58,37.68,110400.0,24.4782,24.4912,24.4067,24.4717,110400.0
2004-09-27 09:30:00,37.71,37.75,37.26,37.28,53600.0,24.4912,24.5171,24.1989,24.2119,53600.0
2004-09-27 10:00:00,37.31,37.49,37.24,37.49,47100.0,24.2314,24.3483,24.1859,24.3483,47100.0
2004-09-27 10:30:00,37.49,37.57,37.35,37.38,41800.0,24.3483,24.4002,24.2574,24.2768,41800.0
2004-09-27 11:00:00,37.38,37.39,37.33,37.38,34100.0,24.2768,24.2833,24.2444,24.2768,34100.0
2004-09-27 11:30:00,37.38,37.39,37.34,37.37,36000.0,24.2768,24.2833,24.2509,24.2703,36000.0
2004-09-27 12:00:00,37.35,37.46,37.32,37.37,20500.0,24.2574,24.3288,24.2379,24.2703,20500.0
2004-09-27 12:30:00,37.38,37.6,37.38,37.56,40200.0,24.2768,24.4197,24.2768,24.3937,40200.0
2004-09-27 13:00:00,37.55,37.59,37.45,37.48,40500.0,24.3872,24.4132,24.3223,24.3418,40500.0
2004-09-27 13:30:00,37.48,37.54,37.42,37.51,26300.0,24.3418,24.3807,24.3028,24.3613,26300.0
2004-09-27 14:00:00,37.5,37.57,37.45,37.51,48500.0,24.3548,24.4002,24.3223,24.3613,48500.0
2004-09-27 14:30:00,37.51,37.64,37.51,37.6,49300.0,24.3613,24.4457,24.3613,24.4197,49300.0
2004-09-27 15:00:00,37.6,37.63,37.52,37.54,57300.0,24.4197,24.4392,24.3678,24.3807,57300.0
2004-09-27 15:30:00,37.54,37.57,37.46,37.55,87400.0,24.3807,24.4002,24.3288,24.3872,87400.0
2004-09-28 09:30:00,37.55,37.83,37.55,37.6,112600.0,24.3872,24.5691,24.3872,24.4197,112600.0
2004-09-28 10:00:00,37.62,37.66,37.55,37.6,48700.0,24.4327,24.4587,24.3872,24.4197,48700.0
2004-09-28 10:30:00,37.59,37.6,37.5,37.55,52100.0,24.4132,24.4197,24.3548,24.3872,52100.0
2004-09-28 11:00:00,37.55,37.59,37.51,37.55,30400.0,24.3872,24.4132,24.3613,24.3872,30400.0
2004-09-28 11:30:00,37.55,37.59,37.51,37.58,31300.0,24.3872,24.4132,24.3613,24.4067,31300.0
2004-09-28 12:00:00,37.58,37.71,37.57,37.69,57900.0,24.4067,24.4912,24.4002,24.4782,57900.0
2004-09-28 12:30:00,37.69,37.7,37.62,37.67,20000.0,24.4782,24.4847,24.4327,24.4652,20000.0
2004-09-28 13:00:00,37.66,37.68,37.5,37.53,25200.0,24.4587,24.4717,24.3548,24.3743,25200.0
2004-09-28 13:30:00,37.52,37.58,37.52,37.54,16400.0,24.3678,24.4067,24.3678,24.3807,16400.0
2004-09-28 14:00:00,37.52,37.57,37.48,37.56,21900.0,24.3678,24.4002,24.3418,24.3937,21900.0
2004-09-28 14:30:00,37.57,37.78,37.56,37.71,39800.0,24.4002,24.5366,24.3937,24.4912,39800.0
2004-09-28 15:00:00,37.72,37.92,37.71,37.92,46300.0,24.4977,24.6275,24.4912,24.6275,46300.0
2004-09-28 15:30:00,37.95,38.03,37.95,38.01,165600.0,24.647,24.699,24.647,24.686,165600.0
2004-09-29 09:30:00,37.83,38.21,37.83,38.21,42400.0,24.5691,24.8159,24.5691,24.8159,42400.0
2004-09-29 10:00:00,38.23,38.25,37.97,38.19,72800.0,24.8289,24.8419,24.66,24.8029,72800.0
2004-09-29 10:30:00,38.2,38.47,38.2,38.35,69700.0,24.8094,24.9847,24.8094,24.9068,69700.0
2004-09-29 11:00:00,38.35,38.35,38.22,38.24,30100.0,24.9068,24.9068,24.8224,24.8354,30100.0
2004-09-29 11:30:00,38.23,38.32,38.2,38.28,32200.0,24.8289,24.8873,24.8094,24.8613,32200.0
2004-09-29 12:00:00,38.27,38.29,38.17,38.22,26600.0,24.8549,24.8678,24.7899,24.8224,26600.0
2004-09-29 12:30:00,38.21,38.45,38.19,38.45,43900.0,24.8159,24.9718,24.8029,24.9718,43900.0
2004-09-29 13:00:00,38.46,38.47,38.35,38.36,30000.0,24.9783,24.9847,24.9068,24.9133,30000.0
2004-09-29 13:30:00,38.35,38.45,38.32,38.42,27100.0,24.9068,24.9718,24.8873,24.9523,27100.0
2004-09-29 14:00:00,38.42,38.44,38.35,38.35,22600.0,24.9523,24.9653,24.9068,24.9068,22600.0
2004-09-29 14:30:00,38.36,38.4,38.33,38.38,26200.0,24.9133,24.9393,24.8938,24.9263,26200.0
2004-09-29 15:00:00,38.38,38.44,38.33,38.34,35000.0,24.9263,24.9653,24.8938,24.9003,35000.0
2004-09-29 15:30:00,38.34,38.38,38.29,38.38,35400.0,24.9003,24.9263,24.8678,24.9263,35400.0
2004-09-30 09:30:00,38.43,38.82,38.4,38.71,44100.0,24.9588,25.2121,24.9393,25.1406,44100.0
2004-09-30 10:00:00,38.71,38.87,38.71,38.8,30500.0,25.1406,25.2445,25.1406,25.1991,30500.0
2004-09-30 10:30:00,38.8,38.8,38.59,38.59,52800.0,25.1991,25.1991,25.0627,25.0627,52800.0
2004-09-30 11:00:00,38.59,38.59,38.3,38.35,37300.0,25.0627,25.0627,24.8743,24.9068,37300.0
2004-09-30 11:30:00,38.36,38.5,38.33,38.47,50700.0,24.9133,25.0042,24.8938,24.9847,50700.0
2004-09-30 12:00:00,38.47,38.63,38.46,38.6,30000.0,24.9847,25.0887,24.9783,25.0692,30000.0
2004-09-30 12:30:00,38.62,38.62,38.51,38.51,27300.0,25.0822,25.0822,25.0107,25.0107,27300.0
2004-09-30 13:00:00,38.5,38.58,38.48,38.58,32100.0,25.0042,25.0562,24.9912,25.0562,32100.0
2004-09-30 13:30:00,38.61,38.74,38.59,38.74,49700.0,25.0757,25.1601,25.0627,25.1601,49700.0
2004-09-30 14:00:00,38.74,38.77,38.65,38.7,65800.0,25.1601,25.1796,25.1016,25.1341,65800.0
2004-09-30 14:30:00,38.7,38.76,38.59,38.76,79700.0,25.1341,25.1731,25.0627,25.1731,79700.0
2004-09-30 15:00:00,38.76,38.84,38.56,38.57,86700.0,25.1731,25.225,25.0432,25.0497,86700.0
2004-09-30 15:30:00,38.56,38.7,38.49,38.68,88000.0,25.0432,25.1341,24.9977,25.1211,88000.0
2004-10-01 09:30:00,38.77,38.94,38.7,38.92,41400.0,25.1796,25.29,25.1341,25.277,41400.0
2004-10-01 10:00:00,38.91,39.27,38.79,39.2,150600.0,25.2705,25.5043,25.1926,25.4589,150600.0
2004-10-01 10:30:00,39.2,39.24,38.97,39.2,78100.0,25.4589,25.4848,25.3095,25.4589,78100.0
2004-10-01 11:00:00,39.22,39.3,39.17,39.25,31200.0,25.4718,25.5238,25.4394,25.4913,31200.0
2004-10-01 11:30:00,39.26,39.26,39.19,39.19,52500.0,25.4978,25.4978,25.4524,25.4524,52500.0
2004-10-01 12:00:00,39.21,39.25,39.19,39.21,19400.0,25.4653,25.4913,25.4524,25.4653,19400.0
2004-10-01 12:30:00,39.21,39.3,39.21,39.24,42000.0,25.4653,25.5238,25.4653,25.4848,42000.0
2004-10-01 13:00:00,39.24,39.26,39.18,39.24,27700.0,25.4848,25.4978,25.4459,25.4848,27700.0
2004-10-01 13:30:00,39.24,39.29,39.17,39.23,58800.0,25.4848,25.5173,25.4394,25.4783,58800.0
2004-10-01 14:00:00,39.26,39.4,39.24,39.4,62700.0,25.4978,25.5887,25.4848,25.5887,62700.0
2004-10-01 14:30:00,39.4,39.43,39.31,39.39,47200.0,25.5887,25.6082,25.5303,25.5822,47200.0
2004-10-01 15:00:00,39.4,39.44,39.33,39.38,40500.0,25.5887,25.6147,25.5433,25.5758,40500.0
2004-10-01 15:30:00,39.38,39.51,39.36,39.45,113300.0,25.5758,25.6602,25.5628,25.6212,113300.0
2004-10-04 09:30:00,39.54,39.75,39.54,39.69,86800.0,25.6797,25.8161,25.6797,25.7771,86800.0
2004-10-04 10:00:00,39.69,39.94,39.68,39.89,113400.0,25.7771,25.9395,25.7706,25.907,113400.0
2004-10-04 10:30:00,39.9,39.98,39.83,39.93,69300.0,25.9135,25.9654,25.868,25.933,69300.0
2004-10-04 11:00:00,39.94,39.99,39.9,39.94,55300.0,25.9395,25.9719,25.9135,25.9395,55300.0
2004-10-04 11:30:00,39.92,39.99,39.88,39.97,24900.0,25.9265,25.9719,25.9005,25.9589,24900.0
2004-10-04 12:00:00,39.98,39.98,39.93,39.95,23700.0,25.9654,25.9654,25.933,25.9459,23700.0
2004-10-04 12:30:00,39.95,39.98,39.87,39.91,29500.0,25.9459,25.9654,25.894,25.92,29500.0
2004-10-04 13:00:00,39.9,39.94,39.86,39.87,30100.0,25.9135,25.9395,25.8875,25.894,30100.0
2004-10-04 13:30:00,39.89,39.98,39.89,39.97,20600.0,25.907,25.9654,25.907,25.9589,20600.0
2004-10-04 14:00:00,39.97,39.99,39.93,39.98,31900.0,25.9589,25.9719,25.933,25.9654,31900.0
2004-10-04 14:30:00,39.98,39.99,39.9,39.97,58200.0,25.9654,25.9719,25.9135,25.9589,58200.0
2004-10-04 15:00:00,39.98,40.0,39.94,40.0,141000.0,25.9654,25.9784,25.9395,25.9784,141000.0
2004-10-04 15:30:00,40.0,40.0,39.87,39.89,147200.0,25.9784,25.9784,25.894,25.907,147200.0
2004-10-05 09:30:00,39.8,39.84,39.64,39.84,114300.0,25.8485,25.8745,25.7446,25.8745,114300.0
2004-10-05 10:00:00,39.84,40.0,39.8,39.93,103500.0,25.8745,25.9784,25.8485,25.933,103500.0
2004-10-05 10:30:00,39.94,39.98,39.92,39.92,34300.0,25.9395,25.9654,25.9265,25.9265,34300.0
2004-10-05 11:00:00,39.91,39.91,39.81,39.86,33600.0,25.92,25.92,25.855,25.8875,33600.0
2004-10-05 11:30:00,39.85,39.98,39.83,39.96,17900.0,25.881,25.9654,25.868,25.9524,17900.0
2004-10-05 12:00:00,39.97,40.0,39.9,39.94,80300.0,25.9589,25.9784,25.9135,25.9395,80300.0
2004-10-05 12:30:00,39.94,40.0,39.94,39.94,35100.0,25.9395,25.9784,25.9395,25.9395,35100.0
2004-10-05 13:00:00,39.95,39.95,39.89,39.92,25200.0,25.9459,25.9459,25.907,25.9265,25200.0
2004-10-05 13:30:00,39.93,39.97,39.9,39.93,23700.0,25.933,25.9589,25.9135,25.933,23700.0
2004-10-05 14:00:00,39.93,39.93,39.76,39.79,53700.0,25.933,25.933,25.8226,25.842,53700.0
2004-10-05 14:30:00,39.79,39.8,39.66,39.68,35100.0,25.842,25.8485,25.7576,25.7706,35100.0
2004-10-05 15:00:00,39.67,39.76,39.57,39.76,39500.0,25.7641,25.8226,25.6992,25.8226,39500.0
2004-10-05 15:30:00,39.77,39.91,39.74,39.9,57200.0,25.829,25.92,25.8096,25.9135,57200.0
2004-10-06 09:30:00,39.8,39.94,39.7,39.75,34500.0,25.8485,25.9395,25.7836,25.8161,34500.0
2004-10-06 10:00:00,39.75,39.87,39.7,39.78,41600.0,25.8161,25.894,25.7836,25.8355,41600.0
2004-10-06 10:30:00,39.79,39.79,39.67,39.69,46400.0,25.842,25.842,25.7641,25.7771,46400.0
2004-10-06 11:00:00,39.69,39.75,39.66,39.69,22900.0,25.7771,25.8161,25.7576,25.7771,22900.0
2004-10-06 11:30:00,39.69,39.75,39.62,39.69,37400.0,25.7771,25.8161,25.7316,25.7771,37400.0
2004-10-06 12:00:00,39.68,39.76,39.65,39.76,17000.0,25.7706,25.8226,25.7511,25.8226,17000.0
2004-10-06 12:30:00,39.76,39.81,39.72,39.8,70000.0,25.8226,25.855,25.7966,25.8485,70000.0
2004-10-06 13:00:00,39.8,39.9,39.78,39.86,19400.0,25.8485,25.9135,25.8355,25.8875,19400.0
2004-10-06 13:30:00,39.86,39.9,39.82,39.89,14000.0,25.8875,25.9135,25.8615,25.907,14000.0
2004-10-06 14:00:00,39.9,39.9,39.82,39.85,18100.0,25.9135,25.9135,25.8615,25.881,18100.0
2004-10-06 14:30:00,39.84,39.84,39.74,39.75,17800.0,25.8745,25.8745,25.8096,25.8161,17800.0
2004-10-06 15:00:00,39.75,39.86,39.75,39.85,46900.0,25.8161,25.8875,25.8161,25.881,46900.0
2004-10-06 15:30:00,39.85,40.0,39.85,39.98,40900.0,25.881,25.9784,25.881,25.9654,40900.0
2004-10-07 09:30:00,39.95,39.98,39.86,39.98,57900.0,25.9459,25.9654,25.8875,25.9654,57900.0
2004-10-07 10:00:00,39.98,40.08,39.9,40.08,87700.0,25.9654,26.0304,25.9135,26.0304,87700.0
2004-10-07 10:30:00,40.08,40.18,39.92,39.95,87100.0,26.0304,26.0953,25.9265,25.9459,87100.0
2004-10-07 11:00:00,39.95,39.95,39.68,39.72,32300.0,25.9459,25.9459,25.7706,25.7966,32300.0
2004-10-07 11:30:00,39.71,39.76,39.67,39.71,18500.0,25.7901,25.8226,25.7641,25.7901,18500.0
2004-10-07 12:00:00,39.71,39.82,39.7,39.72,18400.0,25.7901,25.8615,25.7836,25.7966,18400.0
2004-10-07 12:30:00,39.76,39.76,39.54,39.65,17800.0,25.8226,25.8226,25.6797,25.7511,17800.0
2004-10-07 13:00:00,39.64,39.64,39.56,39.59,12300.0,25.7446,25.7446,25.6927,25.7121,12300.0
2004-10-07 13:30:00,39.6,39.72,39.6,39.72,11200.0,25.7186,25.7966,25.7186,25.7966,11200.0
2004-10-07 14:00:00,39.72,39.86,39.72,39.8,27100.0,25.7966,25.8875,25.7966,25.8485,27100.0
2004-10-07 14:30:00,39.8,39.81,39.73,39.78,19000.0,25.8485,25.855,25.8031,25.8355,19000.0
2004-10-07 15:00:00,39.78,39.8,39.7,39.73,37600.0,25.8355,25.8485,25.7836,25.8031,37600.0
2004-10-07 15:30:00,39.73,39.85,39.73,39.76,48000.0,25.8031,25.881,25.8031,25.8226,48000.0
2004-10-08 09:30:00,39.06,39.26,39.01,39.21,106600.0,25.3679,25.4978,25.3355,25.4653,106600.0
2004-10-08 10:00:00,39.25,39.62,39.25,39.52,146100.0,25.4913,25.7316,25.4913,25.6667,146100.0
2004-10-08 10:30:00,39.52,39.54,39.28,39.44,62600.0,25.6667,25.6797,25.5108,25.6147,62600.0
2004-10-08 11:00:00,39.46,39.5,39.4,39.41,39100.0,25.6277,25.6537,25.5887,25.5952,39100.0
2004-10-08 11:30:00,39.41,39.41,39.29,39.29,35300.0,25.5952,25.5952,25.5173,25.5173,35300.0
2004-10-08 12:00:00,39.3,39.38,39.3,39.35,36400.0,25.5238,25.5758,25.5238,25.5563,36400.0
2004-10-08 12:30:00,39.35,39.38,39.25,39.3,40000.0,25.5563,25.5758,25.4913,25.5238,40000.0
2004-10-08 13:00:00,39.3,39.33,39.28,39.29,15200.0,25.5238,25.5433,25.5108,25.5173,15200.0
2004-10-08 13:30:00,39.3,39.31,39.29,39.31,30700.0,25.5238,25.5303,25.5173,25.5303,30700.0
2004-10-08 14:00:00,39.3,39.35,39.26,39.26,115500.0,25.5238,25.5563,25.4978,25.4978,115500.0
2004-10-08 14:30:00,39.26,39.26,39.16,39.2,80900.0,25.4978,25.4978,25.4329,25.4589,80900.0
2004-10-08 15:00:00,39.2,39.26,39.2,39.24,39500.0,25.4589,25.4978,25.4589,25.4848,39500.0
2004-10-08 15:30:00,39.23,39.34,39.2,39.34,67900.0,25.4783,25.5498,25.4589,25.5498,67900.0
2004-10-11 09:30:00,39.25,39.6,39.25,39.53,42200.0,25.4913,25.7186,25.4913,25.6732,42200.0
2004-10-11 10:00:00,39.52,39.52,39.39,39.44,24100.0,25.6667,25.6667,25.5822,25.6147,24100.0
2004-10-11 10:30:00,39.44,39.46,39.37,39.39,42600.0,25.6147,25.6277,25.5693,25.5822,42600.0
2004-10-11 11:00:00,39.4,39.48,39.39,39.45,20800.0,25.5887,25.6407,25.5822,25.6212,20800.0
2004-10-11 11:30:00,39.46,39.48,39.4,39.43,18100.0,25.6277,25.6407,25.5887,25.6082,18100.0
2004-10-11 12:00:00,39.44,39.52,39.44,39.44,14500.0,25.6147,25.6667,25.6147,25.6147,14500.0
2004-10-11 12:30:00,39.45,39.52,39.43,39.51,15600.0,25.6212,25.6667,25.6082,25.6602,15600.0
2004-10-11 13:00:00,39.51,39.51,39.42,39.42,9300.0,25.6602,25.6602,25.6017,25.6017,9300.0
2004-10-11 13:30:00,39.42,39.43,39.37,39.4,159300.0,25.6017,25.6082,25.5693,25.5887,159300.0
2004-10-11 14:00:00,39.41,39.42,39.4,39.4,9100.0,25.5952,25.6017,25.5887,25.5887,9100.0
2004-10-11 14:30:00,39.4,39.45,39.38,39.43,18700.0,25.5887,25.6212,25.5758,25.6082,18700.0
2004-10-11 15:00:00,39.42,39.48,39.4,39.42,17300.0,25.6017,25.6407,25.5887,25.6017,17300.0
2004-10-11 15:30:00,39.42,39.55,39.42,39.46,180800.0,25.6017,25.6862,25.6017,25.6277,180800.0
2004-10-12 09:30:00,39.1,39.14,38.85,38.98,58600.0,25.3939,25.4199,25.2315,25.316,58600.0
2004-10-12 10:00:00,38.98,39.02,38.89,39.02,41500.0,25.316,25.3419,25.2575,25.3419,41500.0
2004-10-12 10:30:00,39.02,39.03,38.84,38.89,172400.0,25.3419,25.3484,25.225,25.2575,172400.0
2004-10-12 11:00:00,38.89,38.95,38.86,38.91,96700.0,25.2575,25.2965,25.238,25.2705,96700.0
2004-10-12 11:30:00,38.91,38.93,38.86,38.9,29900.0,25.2705,25.2835,25.238,25.264,29900.0
2004-10-12 12:00:00,38.91,38.91,38.5,38.54,86500.0,25.2705,25.2705,25.0042,25.0302,86500.0
2004-10-12 12:30:00,38.54,38.67,38.54,38.65,16300.0,25.0302,25.1146,25.0302,25.1016,16300.0
2004-10-12 13:00:00,38.63,38.75,38.62,38.74,17000.0,25.0887,25.1666,25.0822,25.1601,17000.0
2004-10-12 13:30:00,38.71,38.83,38.7,38.83,20600.0,25.1406,25.2186,25.1341,25.2186,20600.0
2004-10-12 14:00:00,38.8,38.84,38.75,38.81,43600.0,25.1991,25.225,25.1666,25.2056,43600.0
2004-10-12 14:30:00,38.8,39.02,38.8,39.0,67900.0,25.1991,25.3419,25.1991,25.329,67900.0
2004-10-12 15:00:00,39.0,39.09,39.0,39.09,29300.0,25.329,25.3874,25.329,25.3874,29300.0
2004-10-12 15:30:00,39.1,39.1,38.94,38.94,62400.0,25.3939,25.3939,25.29,25.29,62400.0
2004-10-13 09:30:00,38.92,39.29,38.9,39.14,99200.0,25.277,25.5173,25.264,25.4199,99200.0
2004-10-13 10:00:00,39.14,39.15,38.95,38.95,51900.0,25.4199,25.4264,25.2965,25.2965,51900.0
2004-10-13 10:30:00,38.96,38.96,38.81,38.85,38500.0,25.303,25.303,25.2056,25.2315,38500.0
2004-10-13 11:00:00,38.85,38.85,38.75,38.76,26300.0,25.2315,25.2315,25.1666,25.1731,26300.0
2004-10-13 11:30:00,38.76,38.85,38.75,38.84,34800.0,25.1731,25.2315,25.1666,25.225,34800.0
2004-10-13 12:00:00,38.84,38.89,38.82,38.85,20800.0,25.225,25.2575,25.2121,25.2315,20800.0
2004-10-13 12:30:00,38.86,38.89,38.82,38.89,14600.0,25.238,25.2575,25.2121,25.2575,14600.0
2004-10-13 13:00:00,38.87,38.88,38.56,38.56,16800.0,25.2445,25.251,25.0432,25.0432,16800.0
2004-10-13 13:30:00,38.56,38.6,38.54,38.6,76400.0,25.0432,25.0692,25.0302,25.0692,76400.0
2004-10-13 14:00:00,38.59,38.59,38.5,38.51,18800.0,25.0627,25.0627,25.0042,25.0107,18800.0
2004-10-13 14:30:00,38.51,38.53,38.4,38.46,66600.0,25.0107,25.0237,24.9393,24.9783,66600.0
2004-10-13 15:00:00,38.47,38.62,38.46,38.48,27900.0,24.9847,25.0822,24.9783,24.9912,27900.0
2004-10-13 15:30:00,38.5,38.69,38.5,38.55,69100.0,25.0042,25.1276,25.0042,25.0367,69100.0
2004-10-14 09:30:00,38.62,38.62,37.95,38.03,66300.0,25.0822,25.0822,24.647,24.699,66300.0
2004-10-14 10:00:00,38.03,38.3,38.03,38.3,59000.0,24.699,24.8743,24.699,24.8743,59000.0
2004-10-14 10:30:00,38.34,38.34,38.08,38.08,59000.0,24.9003,24.9003,24.7315,24.7315,59000.0
2004-10-14 11:00:00,38.09,38.09,38.04,38.04,69700.0,24.738,24.738,24.7055,24.7055,69700.0
2004-10-14 11:30:00,38.05,38.05,37.86,37.94,51700.0,24.712,24.712,24.5886,24.6405,51700.0
2004-10-14 12:00:00,37.94,37.97,37.87,37.93,36300.0,24.6405,24.66,24.5951,24.634,36300.0
2004-10-14 12:30:00,37.93,37.99,37.86,37.87,51800.0,24.634,24.673,24.5886,24.5951,51800.0
2004-10-14 13:00:00,37.88,37.99,37.85,37.93,62900.0,24.6016,24.673,24.5821,24.634,62900.0
2004-10-14 13:30:00,37.93,37.94,37.79,37.84,114300.0,24.634,24.6405,24.5431,24.5756,114300.0
2004-10-14 14:00:00,37.84,37.85,37.75,37.8,64900.0,24.5756,24.5821,24.5171,24.5496,64900.0
2004-10-14 14:30:00,37.8,37.85,37.75,37.77,75700.0,24.5496,24.5821,24.5171,24.5301,75700.0
2004-10-14 15:00:00,37.77,37.78,37.72,37.78,163800.0,24.5301,24.5366,24.4977,24.5366,163800.0
2004-10-14 15:30:00,37.79,38.02,37.79,38.0,191400.0,24.5431,24.6925,24.5431,24.6795,191400.0
2004-10-15 09:30:00,38.2,38.49,38.05,38.46,54200.0,24.8094,24.9977,24.712,24.9783,54200.0
2004-10-15 10:00:00,38.44,38.46,38.35,38.39,45700.0,24.9653,24.9783,24.9068,24.9328,45700.0
2004-10-15 10:30:00,38.39,38.64,38.38,38.64,45000.0,24.9328,25.0952,24.9263,25.0952,45000.0
2004-10-15 11:00:00,38.67,38.67,38.54,38.58,18300.0,25.1146,25.1146,25.0302,25.0562,18300.0
2004-10-15 11:30:00,38.58,38.66,38.56,38.57,35700.0,25.0562,25.1081,25.0432,25.0497,35700.0
2004-10-15 12:00:00,38.58,38.92,38.5,38.91,50500.0,25.0562,25.277,25.0042,25.2705,50500.0
2004-10-15 12:30:00,38.9,39.05,38.87,39.04,28200.0,25.264,25.3614,25.2445,25.3549,28200.0
2004-10-15 13:00:00,39.05,39.08,39.02,39.07,28500.0,25.3614,25.3809,25.3419,25.3744,28500.0
2004-10-15 13:30:00,39.07,39.07,38.99,39.0,51800.0,25.3744,25.3744,25.3225,25.329,51800.0
2004-10-15 14:00:00,39.01,39.06,38.97,38.98,68600.0,25.3355,25.3679,25.3095,25.316,68600.0
2004-10-15 14:30:00,38.99,38.99,38.89,38.91,22700.0,25.3225,25.3225,25.2575,25.2705,22700.0
2004-10-15 15:00:00,38.91,38.95,38.82,38.94,55600.0,25.2705,25.2965,25.2121,25.29,55600.0
2004-10-15 15:30:00,38.94,38.95,38.88,38.94,40500.0,25.29,25.2965,25.251,25.29,40500.0
2004-10-18 09:30:00,38.4,38.45,38.0,38.1,89000.0,24.9393,24.9718,24.6795,24.7444,89000.0
2004-10-18 10:00:00,38.1,38.2,37.99,38.02,62100.0,24.7444,24.8094,24.673,24.6925,62100.0
2004-10-18 10:30:00,38.02,38.1,38.0,38.02,37300.0,24.6925,24.7444,24.6795,24.6925,37300.0
2004-10-18 11:00:00,38.04,38.26,38.01,38.24,30900.0,24.7055,24.8484,24.686,24.8354,30900.0
2004-10-18 11:30:00,38.2,38.31,38.15,38.3,26500.0,24.8094,24.8808,24.7769,24.8743,26500.0
2004-10-18 12:00:00,38.3,38.55,38.29,38.48,29900.0,24.8743,25.0367,24.8678,24.9912,29900.0
2004-10-18 12:30:00,38.48,38.62,38.48,38.55,23100.0,24.9912,25.0822,24.9912,25.0367,23100.0
2004-10-18 13:00:00,38.55,38.77,38.55,38.76,29200.0,25.0367,25.1796,25.0367,25.1731,29200.0
2004-10-18 13:30:00,38.75,38.78,38.63,38.67,33800.0,25.1666,25.1861,25.0887,25.1146,33800.0
2004-10-18 14:00:00,38.68,38.72,38.62,38.72,39100.0,25.1211,25.1471,25.0822,25.1471,39100.0
2004-10-18 14:30:00,38.71,38.81,38.66,38.72,28000.0,25.1406,25.2056,25.1081,25.1471,28000.0
2004-10-18 15:00:00,38.73,38.87,38.7,38.87,37600.0,25.1536,25.2445,25.1341,25.2445,37600.0
2004-10-18 15:30:00,38.87,38.87,38.72,38.82,47300.0,25.2445,25.2445,25.1471,25.2121,47300.0
2004-10-19 09:30:00,38.77,39.42,38.77,39.41,74000.0,25.1796,25.6017,25.1796,25.5952,74000.0
2004-10-19 10:00:00,39.41,39.79,39.39,39.7,59200.0,25.5952,25.842,25.5822,25.7836,59200.0
2004-10-19 10:30:00,39.7,39.94,39.66,39.87,85400.0,25.7836,25.9395,25.7576,25.894,85400.0
2004-10-19 11:00:00,39.87,39.87,39.56,39.65,42700.0,25.894,25.894,25.6927,25.7511,42700.0
2004-10-19 11:30:00,39.65,39.74,39.65,39.72,31800.0,25.7511,25.8096,25.7511,25.7966,31800.0
2004-10-19 12:00:00,39.72,39.81,39.72,39.78,50100.0,25.7966,25.855,25.7966,25.8355,50100.0
2004-10-19 12:30:00,39.78,39.8,39.68,39.69,36100.0,25.8355,25.8485,25.7706,25.7771,36100.0
2004-10-19 13:00:00,39.68,39.68,39.57,39.6,72300.0,25.7706,25.7706,25.6992,25.7186,72300.0
2004-10-19 13:30:00,39.61,39.69,39.55,39.55,59600.0,25.7251,25.7771,25.6862,25.6862,59600.0
2004-10-19 14:00:00,39.54,39.61,39.49,39.52,69400.0,25.6797,25.7251,25.6472,25.6667,69400.0
2004-10-19 14:30:00,39.52,39.52,39.36,39.39,66000.0,25.6667,25.6667,25.5628,25.5822,66000.0
2004-10-19 15:00:00,39.39,39.41,39.24,39.3,79800.0,25.5822,25.5952,25.4848,25.5238,79800.0
2004-10-19 15:30:00,39.28,39.42,39.28,39.36,175600.0,25.5108,25.6017,25.5108,25.5628,175600.0
2004-10-20 09:30:00,39.15,39.76,39.11,39.71,82000.0,25.4264,25.8226,25.4004,25.7901,82000.0
2004-10-20 10:00:00,39.72,39.8,39.66,39.7,48300.0,25.7966,25.8485,25.7576,25.7836,48300.0
2004-10-20 10:30:00,39.68,39.69,39.47,39.48,33800.0,25.7706,25.7771,25.6342,25.6407,33800.0
2004-10-20 11:00:00,39.48,39.6,39.48,39.6,65000.0,25.6407,25.7186,25.6407,25.7186,65000.0
2004-10-20 11:30:00,39.59,39.71,39.5,39.68,29300.0,25.7121,25.7901,25.6537,25.7706,29300.0
2004-10-20 12:00:00,39.68,39.85,39.57,39.82,29300.0,25.7706,25.881,25.6992,25.8615,29300.0
2004-10-20 12:30:00,39.85,39.91,39.68,39.68,29300.0,25.881,25.92,25.7706,25.7706,29300.0
2004-10-20 13:00:00,39.67,39.68,39.63,39.63,31200.0,25.7641,25.7706,25.7381,25.7381,31200.0
2004-10-20 13:30:00,39.63,39.65,39.59,39.63,41000.0,25.7381,25.7511,25.7121,25.7381,41000.0
2004-10-20 14:00:00,39.63,39.74,39.59,39.64,38200.0,25.7381,25.8096,25.7121,25.7446,38200.0
2004-10-20 14:30:00,39.64,39.73,39.57,39.72,42800.0,25.7446,25.8031,25.6992,25.7966,42800.0
2004-10-20 15:00:00,39.72,39.76,39.6,39.74,64300.0,25.7966,25.8226,25.7186,25.8096,64300.0
2004-10-20 15:30:00,39.74,39.88,39.71,39.82,84700.0,25.8096,25.9005,25.7901,25.8615,84700.0
2004-10-21 09:30:00,39.84,39.99,39.55,39.59,56200.0,25.8745,25.9719,25.6862,25.7121,56200.0
2004-10-21 10:00:00,39.58,39.59,39.31,39.59,44700.0,25.7056,25.7121,25.5303,25.7121,44700.0
2004-10-21 10:30:00,39.62,40.0,39.6,39.95,46300.0,25.7316,25.9784,25.7186,25.9459,46300.0
2004-10-21 11:00:00,39.95,39.99,39.92,39.94,30700.0,25.9459,25.9719,25.9265,25.9395,30700.0
2004-10-21 11:30:00,39.94,40.0,39.88,39.94,42800.0,25.9395,25.9784,25.9005,25.9395,42800.0
2004-10-21 12:00:00,39.92,39.99,39.72,39.72,34400.0,25.9265,25.9719,25.7966,25.7966,34400.0
2004-10-21 12:30:00,39.73,39.75,39.45,39.5,55100.0,25.8031,25.8161,25.6212,25.6537,55100.0
2004-10-21 13:00:00,39.5,39.55,39.35,39.36,64800.0,25.6537,25.6862,25.5563,25.5628,64800.0
2004-10-21 13:30:00,39.37,39.55,39.35,39.55,57900.0,25.5693,25.6862,25.5563,25.6862,57900.0
2004-10-21 14:00:00,39.55,39.92,39.55,39.92,50300.0,25.6862,25.9265,25.6862,25.9265,50300.0
2004-10-21 14:30:00,39.9,40.0,39.89,39.95,41300.0,25.9135,25.9784,25.907,25.9459,41300.0
2004-10-21 15:00:00,39.96,40.1,39.95,40.02,93800.0,25.9524,26.0434,25.9459,25.9914,93800.0
2004-10-21 15:30:00,40.03,40.12,40.01,40.11,63100.0,25.9979,26.0564,25.9849,26.0499,63100.0
2004-10-22 09:30:00,40.12,40.15,39.84,40.13,58700.0,26.0564,26.0758,25.8745,26.0629,58700.0
2004-10-22 10:00:00,40.13,40.14,40.0,40.06,120700.0,26.0629,26.0693,25.9784,26.0174,120700.0
2004-10-22 10:30:00,40.05,40.11,40.0,40.03,138500.0,26.0109,26.0499,25.9784,25.9979,138500.0
2004-10-22 11:00:00,40.02,40.02,39.91,39.92,60000.0,25.9914,25.9914,25.92,25.9265,60000.0
2004-10-22 11:30:00,39.93,40.27,39.93,40.14,42200.0,25.933,26.1538,25.933,26.0693,42200.0
2004-10-22 12:00:00,40.14,40.17,40.05,40.1,149700.0,26.0693,26.0888,26.0109,26.0434,149700.0
2004-10-22 12:30:00,40.1,40.13,40.03,40.09,37600.0,26.0434,26.0629,25.9979,26.0369,37600.0
2004-10-22 13:00:00,40.07,40.09,39.93,39.99,29700.0,26.0239,26.0369,25.933,25.9719,29700.0
2004-10-22 13:30:00,39.98,39.98,39.76,39.77,51200.0,25.9654,25.9654,25.8226,25.829,51200.0
2004-10-22 14:00:00,39.76,39.88,39.67,39.87,61500.0,25.8226,25.9005,25.7641,25.894,61500.0
2004-10-22 14:30:00,39.9,39.96,39.84,39.85,60800.0,25.9135,25.9524,25.8745,25.881,60800.0
2004-10-22 15:00:00,39.85,40.15,39.85,40.1,128700.0,25.881,26.0758,25.881,26.0434,128700.0
2004-10-22 15:30:00,40.12,40.12,40.0,40.0,63500.0,26.0564,26.0564,25.9784,25.9784,63500.0
2004-10-25 09:30:00,39.75,40.19,39.75,39.88,98100.0,25.8161,26.1018,25.8161,25.9005,98100.0
2004-10-25 10:00:00,39.88,40.0,39.82,39.98,246100.0,25.9005,25.9784,25.8615,25.9654,246100.0
2004-10-25 10:30:00,40.0,40.1,39.92,40.07,101100.0,25.9784,26.0434,25.9265,26.0239,101100.0
2004-10-25 11:00:00,40.06,40.19,39.96,40.05,137100.0,26.0174,26.1018,25.9524,26.0109,137100.0
2004-10-25 11:30:00,40.04,40.05,39.95,40.0,70400.0,26.0044,26.0109,25.9459,25.9784,70400.0
2004-10-25 12:00:00,40.0,40.14,39.96,40.09,112200.0,25.9784,26.0693,25.9524,26.0369,112200.0
2004-10-25 12:30:00,40.09,40.17,40.0,40.17,40900.0,26.0369,26.0888,25.9784,26.0888,40900.0
2004-10-25 13:00:00,40.18,40.44,40.16,40.3,89900.0,26.0953,26.2642,26.0823,26.1733,89900.0
2004-10-25 13:30:00,40.29,40.44,40.24,40.43,53000.0,26.1668,26.2642,26.1343,26.2577,53000.0
2004-10-25 14:00:00,40.44,40.47,40.23,40.34,137200.0,26.2642,26.2837,26.1278,26.1992,137200.0
2004-10-25 14:30:00,40.32,40.49,40.3,40.42,80900.0,26.1862,26.2967,26.1733,26.2512,80900.0
2004-10-25 15:00:00,40.42,40.5,40.32,40.35,111900.0,26.2512,26.3032,26.1862,26.2057,111900.0
2004-10-25 15:30:00,40.35,40.6,40.35,40.46,247200.0,26.2057,26.3681,26.2057,26.2772,247200.0
2004-10-26 09:30:00,40.36,40.37,40.08,40.15,72800.0,26.2122,26.2187,26.0304,26.0758,72800.0
2004-10-26 10:00:00,40.14,40.85,40.1,40.78,99500.0,26.0693,26.5305,26.0434,26.485,99500.0
2004-10-26 10:30:00,40.78,40.82,40.7,40.74,23800.0,26.485,26.511,26.433,26.459,23800.0
2004-10-26 11:00:00,40.74,40.96,40.71,40.9,50500.0,26.459,26.6019,26.4395,26.5629,50500.0
2004-10-26 11:30:00,40.9,40.9,40.75,40.76,93100.0,26.5629,26.5629,26.4655,26.472,93100.0
2004-10-26 12:00:00,40.77,40.79,40.68,40.78,37500.0,26.4785,26.4915,26.4201,26.485,37500.0
2004-10-26 12:30:00,40.79,40.92,40.78,40.86,27300.0,26.4915,26.5759,26.485,26.537,27300.0
2004-10-26 13:00:00,40.86,40.95,40.79,40.83,45700.0,26.537,26.5954,26.4915,26.5175,45700.0
2004-10-26 13:30:00,40.81,40.83,40.74,40.78,28800.0,26.5045,26.5175,26.459,26.485,28800.0
2004-10-26 14:00:00,40.78,40.79,40.71,40.77,67900.0,26.485,26.4915,26.4395,26.4785,67900.0
2004-10-26 14:30:00,40.78,40.86,40.75,40.86,45700.0,26.485,26.537,26.4655,26.537,45700.0
2004-10-26 15:00:00,40.84,40.92,40.84,40.87,45800.0,26.524,26.5759,26.524,26.5435,45800.0
2004-10-26 15:30:00,40.87,40.96,40.84,40.93,123500.0,26.5435,26.6019,26.524,26.5824,123500.0
2004-10-27 09:30:00,40.9,40.98,40.82,40.82,49900.0,26.5629,26.6149,26.511,26.511,49900.0
2004-10-27 10:00:00,40.84,40.9,40.8,40.88,27600.0,26.524,26.5629,26.498,26.5499,27600.0
2004-10-27 10:30:00,40.89,41.0,40.69,41.0,51900.0,26.5564,26.6279,26.4265,26.6279,51900.0
2004-10-27 11:00:00,41.0,41.13,40.96,41.1,177900.0,26.6279,26.7123,26.6019,26.6928,177900.0
2004-10-27 11:30:00,41.1,41.14,41.0,41.11,77800.0,26.6928,26.7188,26.6279,26.6993,77800.0
2004-10-27 12:00:00,41.12,41.13,41.0,41.12,35300.0,26.7058,26.7123,26.6279,26.7058,35300.0
2004-10-27 12:30:00,41.13,41.16,41.03,41.11,27200.0,26.7123,26.7318,26.6474,26.6993,27200.0
2004-10-27 13:00:00,41.11,41.47,41.11,41.44,84800.0,26.6993,26.9331,26.6993,26.9136,84800.0
2004-10-27 13:30:00,41.46,41.5,41.43,41.49,60600.0,26.9266,26.9526,26.9071,26.9461,60600.0
2004-10-27 14:00:00,41.49,41.61,41.44,41.57,134500.0,26.9461,27.0241,26.9136,26.9981,134500.0
2004-10-27 14:30:00,41.58,41.59,41.49,41.54,58100.0,27.0046,27.0111,26.9461,26.9786,58100.0
2004-10-27 15:00:00,41.55,41.78,41.55,41.77,57100.0,26.9851,27.1345,26.9851,27.128,57100.0
2004-10-27 15:30:00,41.76,41.87,41.72,41.79,99000.0,27.1215,27.1929,27.0955,27.141,99000.0
2004-10-28 09:30:00,41.36,41.62,41.25,41.58,64300.0,26.8617,27.0305,26.7902,27.0046,64300.0
2004-10-28 10:00:00,41.58,41.59,41.4,41.51,66200.0,27.0046,27.0111,26.8877,26.9591,66200.0
2004-10-28 10:30:00,41.51,41.58,41.5,41.56,65100.0,26.9591,27.0046,26.9526,26.9916,65100.0
2004-10-28 11:00:00,41.57,41.66,41.5,41.61,34100.0,26.9981,27.0565,26.9526,27.0241,34100.0
2004-10-28 11:30:00,41.61,41.61,41.49,41.55,37500.0,27.0241,27.0241,26.9461,26.9851,37500.0
2004-10-28 12:00:00,41.58,41.59,41.5,41.53,29900.0,27.0046,27.0111,26.9526,26.9721,29900.0
2004-10-28 12:30:00,41.55,41.58,41.5,41.53,23900.0,26.9851,27.0046,26.9526,26.9721,23900.0
2004-10-28 13:00:00,41.56,41.63,41.51,41.63,31400.0,26.9916,27.037,26.9591,27.037,31400.0
2004-10-28 13:30:00,41.64,41.74,41.59,41.7,26400.0,27.0435,27.1085,27.0111,27.0825,26400.0
2004-10-28 14:00:00,41.71,41.8,41.69,41.76,26200.0,27.089,27.1474,27.076,27.1215,26200.0
2004-10-28 14:30:00,41.75,41.8,41.68,41.68,28600.0,27.115,27.1474,27.0695,27.0695,28600.0
2004-10-28 15:00:00,41.67,41.76,41.65,41.72,77500.0,27.063,27.1215,27.05,27.0955,77500.0
2004-10-28 15:30:00,41.72,41.75,41.56,41.65,76900.0,27.0955,27.115,26.9916,27.05,76900.0
2004-10-29 09:30:00,41.56,41.94,41.56,41.93,87300.0,26.9916,27.2384,26.9916,27.2319,87300.0
2004-10-29 10:00:00,41.93,41.94,41.68,41.82,83100.0,27.2319,27.2384,27.0695,27.1604,83100.0
2004-10-29 10:30:00,41.82,41.96,41.82,41.9,54100.0,27.1604,27.2514,27.1604,27.2124,54100.0
2004-10-29 11:00:00,41.9,41.97,41.86,41.86,60500.0,27.2124,27.2579,27.1864,27.1864,60500.0
2004-10-29 11:30:00,41.87,42.0,41.8,42.0,90400.0,27.1929,27.2773,27.1474,27.2773,90400.0
2004-10-29 12:00:00,42.0,42.0,41.93,41.93,28400.0,27.2773,27.2773,27.2319,27.2319,28400.0
2004-10-29 12:30:00,41.93,41.93,41.71,41.76,22200.0,27.2319,27.2319,27.089,27.1215,22200.0
2004-10-29 13:00:00,41.74,41.85,41.74,41.85,27800.0,27.1085,27.1799,27.1085,27.1799,27800.0
2004-10-29 13:30:00,41.85,41.87,41.75,41.75,44700.0,27.1799,27.1929,27.115,27.115,44700.0
2004-10-29 14:00:00,41.76,41.76,41.67,41.67,47900.0,27.1215,27.1215,27.063,27.063,47900.0
2004-10-29 14:30:00,41.68,41.77,41.67,41.71,69600.0,27.0695,27.128,27.063,27.089,69600.0
2004-10-29 15:00:00,41.71,41.77,41.68,41.74,86300.0,27.089,27.128,27.0695,27.1085,86300.0
2004-10-29 15:30:00,41.73,41.76,41.63,41.71,123900.0,27.102,27.1215,27.037,27.089,123900.0
2004-11-01 09:30:00,41.55,41.73,41.33,41.65,44900.0,26.9851,27.102,26.8422,27.05,44900.0
2004-11-01 10:00:00,41.64,41.7,41.51,41.64,44800.0,27.0435,27.0825,26.9591,27.0435,44800.0
2004-11-01 10:30:00,41.63,41.75,41.6,41.68,62500.0,27.037,27.115,27.0176,27.0695,62500.0
2004-11-01 11:00:00,41.65,41.76,41.57,41.72,90100.0,27.05,27.1215,26.9981,27.0955,90100.0
2004-11-01 11:30:00,41.74,41.92,41.74,41.77,84600.0,27.1085,27.2254,27.1085,27.128,84600.0
2004-11-01 12:00:00,41.75,41.82,41.5,41.55,127800.0,27.115,27.1604,26.9526,26.9851,127800.0
2004-11-01 12:30:00,41.55,41.65,41.49,41.54,88900.0,26.9851,27.05,26.9461,26.9786,88900.0
2004-11-01 13:00:00,41.54,41.65,41.38,41.41,156400.0,26.9786,27.05,26.8747,26.8942,156400.0
2004-11-01 13:30:00,41.42,41.49,41.4,41.49,102700.0,26.9007,26.9461,26.8877,26.9461,102700.0
2004-11-01 14:00:00,41.5,41.53,41.41,41.43,31700.0,26.9526,26.9721,26.8942,26.9071,31700.0
2004-11-01 14:30:00,41.42,41.61,41.42,41.53,66300.0,26.9007,27.0241,26.9007,26.9721,66300.0
2004-11-01 15:00:00,41.52,41.66,41.51,41.66,57100.0,26.9656,27.0565,26.9591,27.0565,57100.0
2004-11-01 15:30:00,41.65,41.73,41.65,41.72,81900.0,27.05,27.102,27.05,27.0955,81900.0
2004-11-02 09:30:00,41.73,41.79,41.44,41.73,54200.0,27.102,27.141,26.9136,27.102,54200.0
2004-11-02 10:00:00,41.73,41.96,41.73,41.83,55600.0,27.102,27.2514,27.102,27.1669,55600.0
2004-11-02 10:30:00,41.82,41.88,41.76,41.78,69100.0,27.1604,27.1994,27.1215,27.1345,69100.0
2004-11-02 11:00:00,41.79,41.94,41.79,41.9,36200.0,27.141,27.2384,27.141,27.2124,36200.0
2004-11-02 11:30:00,41.9,41.92,41.85,41.86,20000.0,27.2124,27.2254,27.1799,27.1864,20000.0
2004-11-02 12:00:00,41.87,41.98,41.84,41.97,17000.0,27.1929,27.2644,27.1734,27.2579,17000.0
2004-11-02 12:30:00,41.98,41.98,41.9,41.98,18300.0,27.2644,27.2644,27.2124,27.2644,18300.0
2004-11-02 13:00:00,41.98,42.05,41.96,42.04,149000.0,27.2644,27.3098,27.2514,27.3033,149000.0
2004-11-02 13:30:00,42.04,42.05,41.99,42.03,68400.0,27.3033,27.3098,27.2708,27.2968,68400.0
2004-11-02 14:00:00,42.04,42.18,42.03,42.15,47600.0,27.3033,27.3942,27.2968,27.3748,47600.0
2004-11-02 14:30:00,42.13,42.14,41.87,42.05,50100.0,27.3618,27.3683,27.1929,27.3098,50100.0
2004-11-02 15:00:00,42.05,42.06,41.74,41.75,89900.0,27.3098,27.3163,27.1085,27.115,89900.0
2004-11-02 15:30:00,41.75,41.95,41.74,41.84,56500.0,27.115,27.2449,27.1085,27.1734,56500.0
2004-11-03 09:30:00,42.09,42.1,41.95,42.1,50100.0,27.3358,27.3423,27.2449,27.3423,50100.0
2004-11-03 10:00:00,42.08,42.25,42.08,42.23,67400.0,27.3293,27.4397,27.3293,27.4267,67400.0
2004-11-03 10:30:00,42.24,42.28,42.02,42.09,45700.0,27.4332,27.4592,27.2903,27.3358,45700.0
2004-11-03 11:00:00,42.12,42.2,42.02,42.13,40000.0,27.3553,27.4072,27.2903,27.3618,40000.0
2004-11-03 11:30:00,42.12,42.18,42.04,42.05,16500.0,27.3553,27.3942,27.3033,27.3098,16500.0
2004-11-03 12:00:00,42.06,42.14,42.01,42.04,16400.0,27.3163,27.3683,27.2838,27.3033,16400.0
2004-11-03 12:30:00,42.05,42.12,42.01,42.05,25400.0,27.3098,27.3553,27.2838,27.3098,25400.0
2004-11-03 13:00:00,42.06,42.13,41.96,41.97,91800.0,27.3163,27.3618,27.2514,27.2579,91800.0
2004-11-03 13:30:00,41.97,42.05,41.9,42.05,38000.0,27.2579,27.3098,27.2124,27.3098,38000.0
2004-11-03 14:00:00,42.05,42.06,41.9,42.0,53400.0,27.3098,27.3163,27.2124,27.2773,53400.0
2004-11-03 14:30:00,42.01,42.05,41.93,41.94,132700.0,27.2838,27.3098,27.2319,27.2384,132700.0
2004-11-03 15:00:00,41.94,42.0,41.86,41.91,46400.0,27.2384,27.2773,27.1864,27.2189,46400.0
2004-11-03 15:30:00,41.92,42.05,41.91,42.01,51700.0,27.2254,27.3098,27.2189,27.2838,51700.0
2004-11-04 09:30:00,42.5,43.35,42.37,43.32,494800.0,27.6021,28.1541,27.5176,28.1346,494800.0
2004-11-04 10:00:00,43.3,44.1,43.28,43.8,785400.0,28.1216,28.6412,28.1087,28.4464,785400.0
2004-11-04 10:30:00,43.79,43.94,43.6,43.89,243700.0,28.4399,28.5373,28.3165,28.5048,243700.0
2004-11-04 11:00:00,43.89,44.0,43.5,43.81,272600.0,28.5048,28.5763,28.2515,28.4529,272600.0
2004-11-04 11:30:00,43.82,44.45,43.82,44.3,187700.0,28.4594,28.8685,28.4594,28.7711,187700.0
2004-11-04 12:00:00,44.3,44.35,44.14,44.21,115700.0,28.7711,28.8036,28.6672,28.7126,115700.0
2004-11-04 12:30:00,44.22,44.48,44.2,44.36,99400.0,28.7191,28.888,28.7062,28.8101,99400.0
2004-11-04 13:00:00,44.38,44.59,44.33,44.57,90200.0,28.8231,28.9594,28.7906,28.9465,90200.0
2004-11-04 13:30:00,44.56,44.81,44.53,44.8,128200.0,28.94,29.1023,28.9205,29.0958,128200.0
2004-11-04 14:00:00,44.79,44.8,44.68,44.75,148900.0,29.0893,29.0958,29.0179,29.0634,148900.0
2004-11-04 14:30:00,44.75,44.91,44.75,44.89,88200.0,29.0634,29.1673,29.0634,29.1543,88200.0
2004-11-04 15:00:00,44.89,45.0,44.8,44.95,196700.0,29.1543,29.2257,29.0958,29.1933,196700.0
2004-11-04 15:30:00,44.95,45.14,44.92,44.94,303400.0,29.1933,29.3166,29.1738,29.1868,303400.0
2004-11-05 09:30:00,43.75,44.0,42.89,43.0,456100.0,28.4139,28.5763,27.8554,27.9268,456100.0
2004-11-05 10:00:00,42.99,44.05,42.99,44.0,346500.0,27.9203,28.6087,27.9203,28.5763,346500.0
2004-11-05 10:30:00,44.0,44.0,43.72,43.79,169000.0,28.5763,28.5763,28.3944,28.4399,169000.0
2004-11-05 11:00:00,43.78,43.84,43.54,43.76,143300.0,28.4334,28.4723,28.2775,28.4204,143300.0
2004-11-05 11:30:00,43.76,43.81,43.45,43.52,122700.0,28.4204,28.4529,28.2191,28.2645,122700.0
2004-11-05 12:00:00,43.53,43.56,43.25,43.34,122700.0,28.271,28.2905,28.0892,28.1476,122700.0
2004-11-05 12:30:00,43.35,43.38,43.26,43.37,65200.0,28.1541,28.1736,28.0957,28.1671,65200.0
2004-11-05 13:00:00,43.38,43.6,43.38,43.6,118900.0,28.1736,28.3165,28.1736,28.3165,118900.0
2004-11-05 13:30:00,43.61,43.94,43.59,43.74,242300.0,28.323,28.5373,28.31,28.4074,242300.0
2004-11-05 14:00:00,43.74,43.77,43.58,43.58,150700.0,28.4074,28.4269,28.3035,28.3035,150700.0
2004-11-05 14:30:00,43.58,43.58,43.25,43.28,103000.0,28.3035,28.3035,28.0892,28.1087,103000.0
2004-11-05 15:00:00,43.28,43.31,43.19,43.2,170100.0,28.1087,28.1281,28.0502,28.0567,170100.0
2004-11-05 15:30:00,43.21,43.28,43.19,43.19,270500.0,28.0632,28.1087,28.0502,28.0502,270500.0
2004-11-08 09:30:00,41.75,42.65,41.5,42.22,238300.0,27.115,27.6995,26.9526,27.4202,238300.0
2004-11-08 10:00:00,42.22,42.4,42.18,42.34,230500.0,27.4202,27.5371,27.3942,27.4982,230500.0
2004-11-08 10:30:00,42.34,42.75,42.33,42.59,215100.0,27.4982,27.7644,27.4917,27.6605,215100.0
2004-11-08 11:00:00,42.61,42.7,42.58,42.68,87900.0,27.6735,27.732,27.654,27.719,87900.0
2004-11-08 11:30:00,42.67,42.7,42.5,42.58,149400.0,27.7125,27.732,27.6021,27.654,149400.0
2004-11-08 12:00:00,42.58,42.98,42.57,42.97,177600.0,27.654,27.9138,27.6475,27.9073,177600.0
2004-11-08 12:30:00,42.97,43.25,42.97,43.1,175600.0,27.9073,28.0892,27.9073,27.9917,175600.0
2004-11-08 13:00:00,43.09,43.27,43.08,43.23,115900.0,27.9853,28.1022,27.9788,28.0762,115900.0
2004-11-08 13:30:00,43.23,43.74,43.23,43.73,150000.0,28.0762,28.4074,28.0762,28.4009,150000.0
2004-11-08 14:00:00,43.73,43.83,43.56,43.69,118600.0,28.4009,28.4659,28.2905,28.3749,118600.0
2004-11-08 14:30:00,43.69,43.84,43.6,43.61,148700.0,28.3749,28.4723,28.3165,28.323,148700.0
2004-11-08 15:00:00,43.61,44.11,43.57,44.08,114100.0,28.323,28.6477,28.297,28.6282,114100.0
2004-11-08 15:30:00,44.06,44.1,43.63,43.83,233700.0,28.6152,28.6412,28.336,28.4659,233700.0
2004-11-09 09:30:00,43.7,44.21,43.7,43.97,72500.0,28.3814,28.7126,28.3814,28.5568,72500.0
2004-11-09 10:00:00,44.0,44.14,43.95,44.13,50600.0,28.5763,28.6672,28.5438,28.6607,50600.0
2004-11-09 10:30:00,44.13,44.17,44.07,44.1,70000.0,28.6607,28.6867,28.6217,28.6412,70000.0
2004-11-09 11:00:00,44.09,44.1,44.0,44.1,53000.0,28.6347,28.6412,28.5763,28.6412,53000.0
2004-11-09 11:30:00,44.09,44.12,44.03,44.04,53300.0,28.6347,28.6542,28.5957,28.6022,53300.0
2004-11-09 12:00:00,44.03,44.04,43.92,43.95,59100.0,28.5957,28.6022,28.5243,28.5438,59100.0
2004-11-09 12:30:00,43.95,43.96,43.63,43.7,63100.0,28.5438,28.5503,28.336,28.3814,63100.0
2004-11-09 13:00:00,43.71,43.93,43.71,43.93,62800.0,28.3879,28.5308,28.3879,28.5308,62800.0
2004-11-09 13:30:00,43.93,44.05,43.92,44.03,45100.0,28.5308,28.6087,28.5243,28.5957,45100.0
2004-11-09 14:00:00,44.03,44.17,43.98,43.99,77300.0,28.5957,28.6867,28.5633,28.5698,77300.0
2004-11-09 14:30:00,43.99,44.12,43.99,44.03,63800.0,28.5698,28.6542,28.5698,28.5957,63800.0
2004-11-09 15:00:00,44.02,44.07,43.95,44.01,71800.0,28.5893,28.6217,28.5438,28.5828,71800.0
2004-11-09 15:30:00,44.01,44.2,44.01,44.08,116600.0,28.5828,28.7062,28.5828,28.6282,116600.0
2004-11-10 09:30:00,43.82,44.1,43.82,43.99,72600.0,28.5651,28.7476,28.5651,28.6759,72600.0
2004-11-10 10:00:00,44.0,44.2,44.0,44.16,40800.0,28.6824,28.8128,28.6824,28.7867,40800.0
2004-11-10 10:30:00,44.16,44.37,44.11,44.26,38000.0,28.7867,28.9236,28.7541,28.8519,38000.0
2004-11-10 11:00:00,44.26,44.29,44.22,44.22,23100.0,28.8519,28.8715,28.8258,28.8258,23100.0
2004-11-10 11:30:00,44.22,44.43,44.2,44.36,44000.0,28.8258,28.9627,28.8128,28.9171,44000.0
2004-11-10 12:00:00,44.36,44.37,44.26,44.3,23900.0,28.9171,28.9236,28.8519,28.878,23900.0
2004-11-10 12:30:00,44.3,44.32,44.27,44.3,24100.0,28.878,28.891,28.8584,28.878,24100.0
2004-11-10 13:00:00,44.31,44.32,44.22,44.28,45700.0,28.8845,28.891,28.8258,28.865,45700.0
2004-11-10 13:30:00,44.28,44.31,44.25,44.3,29100.0,28.865,28.8845,28.8454,28.878,29100.0
2004-11-10 14:00:00,44.31,44.54,44.31,44.54,53400.0,28.8845,29.0344,28.8845,29.0344,53400.0
2004-11-10 14:30:00,44.54,44.72,44.5,44.67,74400.0,29.0344,29.1518,29.0084,29.1192,74400.0
2004-11-10 15:00:00,44.67,44.68,44.32,44.39,90500.0,29.1192,29.1257,28.891,28.9367,90500.0
2004-11-10 15:30:00,44.37,44.46,44.32,44.41,72800.0,28.9236,28.9823,28.891,28.9497,72800.0
2004-11-11 09:30:00,44.51,44.88,44.44,44.79,48200.0,29.0149,29.2561,28.9693,29.1974,48200.0
2004-11-11 10:00:00,44.78,44.94,44.77,44.89,45700.0,29.1909,29.2952,29.1844,29.2626,45700.0
2004-11-11 10:30:00,44.86,44.99,44.86,44.98,88200.0,29.243,29.3278,29.243,29.3213,88200.0
2004-11-11 11:00:00,44.97,44.97,44.91,44.92,25400.0,29.3148,29.3148,29.2756,29.2822,25400.0
2004-11-11 11:30:00,44.91,44.96,44.9,44.93,64300.0,29.2756,29.3082,29.2691,29.2887,64300.0
2004-11-11 12:00:00,44.92,44.96,44.88,44.95,39900.0,29.2822,29.3082,29.2561,29.3017,39900.0
2004-11-11 12:30:00,44.95,44.98,44.94,44.96,71800.0,29.3017,29.3213,29.2952,29.3082,71800.0
2004-11-11 13:00:00,44.96,44.99,44.95,44.96,25100.0,29.3082,29.3278,29.3017,29.3082,25100.0
2004-11-11 13:30:00,44.95,44.97,44.9,44.93,53700.0,29.3017,29.3148,29.2691,29.2887,53700.0
2004-11-11 14:00:00,44.88,44.98,44.88,44.96,55200.0,29.2561,29.3213,29.2561,29.3082,55200.0
2004-11-11 14:30:00,44.96,45.1,44.95,45.05,127900.0,29.3082,29.3995,29.3017,29.3669,127900.0
2004-11-11 15:00:00,45.07,45.17,45.07,45.12,50500.0,29.3799,29.4451,29.3799,29.4125,50500.0
2004-11-11 15:30:00,45.11,45.13,45.05,45.08,61100.0,29.406,29.4191,29.3669,29.3865,61100.0
2004-11-12 09:30:00,45.1,45.3,45.1,45.12,74700.0,29.3995,29.5299,29.3995,29.4125,74700.0
2004-11-12 10:00:00,45.1,45.65,45.1,45.63,83900.0,29.3995,29.758,29.3995,29.745,83900.0
2004-11-12 10:30:00,45.63,45.66,45.51,45.58,59800.0,29.745,29.7645,29.6668,29.7124,59800.0
2004-11-12 11:00:00,45.55,45.57,45.31,45.31,53300.0,29.6928,29.7059,29.5364,29.5364,53300.0
2004-11-12 11:30:00,45.3,45.33,44.94,45.01,56300.0,29.5299,29.5494,29.2952,29.3408,56300.0
2004-11-12 12:00:00,44.99,45.2,44.99,45.2,49600.0,29.3278,29.4647,29.3278,29.4647,49600.0
2004-11-12 12:30:00,45.23,45.29,45.2,45.29,27400.0,29.4842,29.5234,29.4647,29.5234,27400.0
2004-11-12 13:00:00,45.29,45.49,45.27,45.45,40800.0,29.5234,29.6537,29.5103,29.6277,40800.0
2004-11-12 13:30:00,45.45,45.57,45.43,45.57,25800.0,29.6277,29.7059,29.6146,29.7059,25800.0
2004-11-12 14:00:00,45.58,45.91,45.58,45.89,143600.0,29.7124,29.9275,29.7124,29.9145,143600.0
2004-11-12 14:30:00,45.88,45.98,45.78,45.78,62300.0,29.908,29.9731,29.8428,29.8428,62300.0
2004-11-12 15:00:00,45.79,45.8,45.68,45.69,75300.0,29.8493,29.8558,29.7776,29.7841,75300.0
2004-11-12 15:30:00,45.7,45.8,45.62,45.76,109200.0,29.7906,29.8558,29.7385,29.8297,109200.0
2004-11-15 09:30:00,45.5,45.57,45.16,45.54,60300.0,29.6602,29.7059,29.4386,29.6863,60300.0
2004-11-15 10:00:00,45.54,45.75,45.52,45.68,46700.0,29.6863,29.8232,29.6733,29.7776,46700.0
2004-11-15 10:30:00,45.67,45.72,45.48,45.53,62400.0,29.7711,29.8037,29.6472,29.6798,62400.0
2004-11-15 11:00:00,45.51,45.52,45.31,45.35,43400.0,29.6668,29.6733,29.5364,29.5625,43400.0
2004-11-15 11:30:00,45.36,45.41,45.28,45.41,57400.0,29.569,29.6016,29.5168,29.6016,57400.0
2004-11-15 12:00:00,45.41,45.48,45.37,45.48,33300.0,29.6016,29.6472,29.5755,29.6472,33300.0
2004-11-15 12:30:00,45.47,45.5,45.41,45.49,40200.0,29.6407,29.6602,29.6016,29.6537,40200.0
2004-11-15 13:00:00,45.49,45.49,45.43,45.48,22600.0,29.6537,29.6537,29.6146,29.6472,22600.0
2004-11-15 13:30:00,45.48,45.5,45.31,45.31,20600.0,29.6472,29.6602,29.5364,29.5364,20600.0
2004-11-15 14:00:00,45.31,45.38,45.26,45.3,39700.0,29.5364,29.582,29.5038,29.5299,39700.0
2004-11-15 14:30:00,45.33,45.51,45.31,45.35,94600.0,29.5494,29.6668,29.5364,29.5625,94600.0
2004-11-15 15:00:00,45.35,45.5,45.35,45.47,74100.0,29.5625,29.6602,29.5625,29.6407,74100.0
2004-11-15 15:30:00,45.47,45.51,45.37,45.38,86900.0,29.6407,29.6668,29.5755,29.582,86900.0
2004-11-16 09:30:00,45.4,45.49,45.3,45.48,53000.0,29.5951,29.6537,29.5299,29.6472,53000.0
2004-11-16 10:00:00,45.48,45.48,45.38,45.38,42100.0,29.6472,29.6472,29.582,29.582,42100.0
2004-11-16 10:30:00,45.39,45.4,45.33,45.39,22200.0,29.5885,29.5951,29.5494,29.5885,22200.0
2004-11-16 11:00:00,45.39,45.44,45.35,45.4,22100.0,29.5885,29.6211,29.5625,29.5951,22100.0
2004-11-16 11:30:00,45.39,45.39,45.21,45.29,17700.0,29.5885,29.5885,29.4712,29.5234,17700.0
2004-11-16 12:00:00,45.3,45.31,45.22,45.23,21400.0,29.5299,29.5364,29.4777,29.4842,21400.0
2004-11-16 12:30:00,45.25,45.35,45.25,45.35,16800.0,29.4973,29.5625,29.4973,29.5625,16800.0
2004-11-16 13:00:00,45.35,45.4,45.31,45.38,37300.0,29.5625,29.5951,29.5364,29.582,37300.0
2004-11-16 13:30:00,45.38,45.38,45.2,45.2,33000.0,29.582,29.582,29.4647,29.4647,33000.0
2004-11-16 14:00:00,45.21,45.3,45.19,45.29,32000.0,29.4712,29.5299,29.4582,29.5234,32000.0
2004-11-16 14:30:00,45.29,45.3,45.19,45.28,30700.0,29.5234,29.5299,29.4582,29.5168,30700.0
2004-11-16 15:00:00,45.28,45.36,45.27,45.33,47600.0,29.5168,29.569,29.5103,29.5494,47600.0
2004-11-16 15:30:00,45.33,45.34,45.28,45.29,50200.0,29.5494,29.5559,29.5168,29.5234,50200.0
2004-11-17 09:30:00,45.15,45.45,45.15,45.43,75100.0,29.4321,29.6277,29.4321,29.6146,75100.0
2004-11-17 10:00:00,45.44,45.5,45.43,45.5,106000.0,29.6211,29.6602,29.6146,29.6602,106000.0
2004-11-17 10:30:00,45.5,45.5,45.42,45.45,27200.0,29.6602,29.6602,29.6081,29.6277,27200.0
2004-11-17 11:00:00,45.46,45.48,45.4,45.47,52800.0,29.6342,29.6472,29.5951,29.6407,52800.0
2004-11-17 11:30:00,45.47,45.48,45.45,45.46,44000.0,29.6407,29.6472,29.6277,29.6342,44000.0
2004-11-17 12:00:00,45.45,45.47,45.2,45.3,58400.0,29.6277,29.6407,29.4647,29.5299,58400.0
2004-11-17 12:30:00,45.3,45.32,45.22,45.3,53300.0,29.5299,29.5429,29.4777,29.5299,53300.0
2004-11-17 13:00:00,45.28,45.37,45.25,45.35,31500.0,29.5168,29.5755,29.4973,29.5625,31500.0
2004-11-17 13:30:00,45.35,45.35,45.19,45.31,33400.0,29.5625,29.5625,29.4582,29.5364,33400.0
2004-11-17 14:00:00,45.3,45.3,45.2,45.21,89900.0,29.5299,29.5299,29.4647,29.4712,89900.0
2004-11-17 14:30:00,45.2,45.31,45.18,45.3,99700.0,29.4647,29.5364,29.4516,29.5299,99700.0
2004-11-17 15:00:00,45.3,45.3,44.96,44.96,41900.0,29.5299,29.5299,29.3082,29.3082,41900.0
2004-11-17 15:30:00,44.95,45.14,44.89,45.12,97500.0,29.3017,29.4256,29.2626,29.4125,97500.0
2004-11-18 09:30:00,45.3,45.48,45.13,45.27,53800.0,29.5299,29.6472,29.4191,29.5103,53800.0
2004-11-18 10:00:00,45.27,45.35,45.1,45.11,54100.0,29.5103,29.5625,29.3995,29.406,54100.0
2004-11-18 10:30:00,45.15,45.25,45.1,45.22,50500.0,29.4321,29.4973,29.3995,29.4777,50500.0
2004-11-18 11:00:00,45.21,45.21,45.02,45.05,35600.0,29.4712,29.4712,29.3473,29.3669,35600.0
2004-11-18 11:30:00,45.05,45.17,45.05,45.14,81300.0,29.3669,29.4451,29.3669,29.4256,81300.0
2004-11-18 12:00:00,45.14,45.14,45.0,45.12,84000.0,29.4256,29.4256,29.3343,29.4125,84000.0
2004-11-18 12:30:00,45.12,45.13,45.01,45.02,28800.0,29.4125,29.4191,29.3408,29.3473,28800.0
2004-11-18 13:00:00,45.02,45.02,44.97,45.01,22900.0,29.3473,29.3473,29.3148,29.3408,22900.0
2004-11-18 13:30:00,45.02,45.02,44.86,44.95,47700.0,29.3473,29.3473,29.243,29.3017,47700.0
2004-11-18 14:00:00,44.95,44.98,44.75,44.84,54700.0,29.3017,29.3213,29.1713,29.23,54700.0
2004-11-18 14:30:00,44.83,45.15,44.8,45.15,104900.0,29.2235,29.4321,29.2039,29.4321,104900.0
2004-11-18 15:00:00,45.15,45.2,45.1,45.15,93800.0,29.4321,29.4647,29.3995,29.4321,93800.0
2004-11-18 15:30:00,45.15,45.28,45.15,45.16,62600.0,29.4321,29.5168,29.4321,29.4386,62600.0
2004-11-19 09:30:00,45.17,45.45,45.17,45.44,49500.0,29.4451,29.6277,29.4451,29.6211,49500.0
2004-11-19 10:00:00,45.45,45.5,45.04,45.11,40300.0,29.6277,29.6602,29.3604,29.406,40300.0
2004-11-19 10:30:00,45.12,45.13,44.99,44.99,35300.0,29.4125,29.4191,29.3278,29.3278,35300.0
2004-11-19 11:00:00,44.99,45.01,44.8,44.99,27500.0,29.3278,29.3408,29.2039,29.3278,27500.0
2004-11-19 11:30:00,44.98,45.0,44.75,44.76,61200.0,29.3213,29.3343,29.1713,29.1779,61200.0
2004-11-19 12:00:00,44.76,44.82,44.75,44.78,47000.0,29.1779,29.217,29.1713,29.1909,47000.0
2004-11-19 12:30:00,44.79,44.92,44.79,44.92,19800.0,29.1974,29.2822,29.1974,29.2822,19800.0
2004-11-19 13:00:00,44.92,44.96,44.91,44.93,24000.0,29.2822,29.3082,29.2756,29.2887,24000.0
2004-11-19 13:30:00,44.94,45.03,44.94,45.0,53500.0,29.2952,29.3539,29.2952,29.3343,53500.0
2004-11-19 14:00:00,45.0,45.01,44.94,44.97,39600.0,29.3343,29.3408,29.2952,29.3148,39600.0
2004-11-19 14:30:00,44.96,45.02,44.92,45.01,56700.0,29.3082,29.3473,29.2822,29.3408,56700.0
2004-11-19 15:00:00,45.0,45.06,44.97,45.0,56700.0,29.3343,29.3734,29.3148,29.3343,56700.0
2004-11-19 15:30:00,45.0,45.04,44.87,44.87,87300.0,29.3343,29.3604,29.2496,29.2496,87300.0
2004-11-22 09:30:00,44.57,44.76,44.5,44.71,41900.0,29.054,29.1779,29.0084,29.1453,41900.0
2004-11-22 10:00:00,44.72,44.96,44.71,44.88,34100.0,29.1518,29.3082,29.1453,29.2561,34100.0
2004-11-22 10:30:00,44.87,44.99,44.77,44.79,26200.0,29.2496,29.3278,29.1844,29.1974,26200.0
2004-11-22 11:00:00,44.82,44.95,44.8,44.94,21600.0,29.217,29.3017,29.2039,29.2952,21600.0
2004-11-22 11:30:00,44.98,45.0,44.75,44.75,27400.0,29.3213,29.3343,29.1713,29.1713,27400.0
2004-11-22 12:00:00,44.75,44.78,44.7,44.74,29900.0,29.1713,29.1909,29.1387,29.1648,29900.0
2004-11-22 12:30:00,44.72,44.86,44.72,44.86,43100.0,29.1518,29.243,29.1518,29.243,43100.0
2004-11-22 13:00:00,44.87,45.08,44.87,45.07,38300.0,29.2496,29.3865,29.2496,29.3799,38300.0
2004-11-22 13:30:00,45.15,45.29,45.11,45.18,37700.0,29.4321,29.5234,29.406,29.4516,37700.0
2004-11-22 14:00:00,45.19,45.41,45.19,45.4,80400.0,29.4582,29.6016,29.4582,29.5951,80400.0
2004-11-22 14:30:00,45.4,45.45,45.36,45.36,47000.0,29.5951,29.6277,29.569,29.569,47000.0
2004-11-22 15:00:00,45.39,45.47,45.36,45.44,74500.0,29.5885,29.6407,29.569,29.6211,74500.0
2004-11-22 15:30:00,45.46,45.48,45.36,45.47,115200.0,29.6342,29.6472,29.569,29.6407,115200.0
2004-11-23 09:30:00,45.5,45.57,45.05,45.14,64600.0,29.6602,29.7059,29.3669,29.4256,64600.0
2004-11-23 10:00:00,45.14,45.51,45.05,45.47,77500.0,29.4256,29.6668,29.3669,29.6407,77500.0
2004-11-23 10:30:00,45.46,45.65,45.36,45.36,70200.0,29.6342,29.758,29.569,29.569,70200.0
2004-11-23 11:00:00,45.35,45.51,45.35,45.51,47300.0,29.5625,29.6668,29.5625,29.6668,47300.0
2004-11-23 11:30:00,45.5,45.5,45.35,45.36,34900.0,29.6602,29.6602,29.5625,29.569,34900.0
2004-11-23 12:00:00,45.37,45.37,45.28,45.31,36700.0,29.5755,29.5755,29.5168,29.5364,36700.0
2004-11-23 12:30:00,45.31,45.38,45.31,45.35,20400.0,29.5364,29.582,29.5364,29.5625,20400.0
2004-11-23 13:00:00,45.35,45.39,45.28,45.37,26300.0,29.5625,29.5885,29.5168,29.5755,26300.0
2004-11-23 13:30:00,45.36,45.37,45.31,45.31,26700.0,29.569,29.5755,29.5364,29.5364,26700.0
2004-11-23 14:00:00,45.31,45.51,45.31,45.48,47000.0,29.5364,29.6668,29.5364,29.6472,47000.0
2004-11-23 14:30:00,45.48,45.49,45.29,45.29,33600.0,29.6472,29.6537,29.5234,29.5234,33600.0
2004-11-23 15:00:00,45.3,45.32,45.16,45.25,51700.0,29.5299,29.5429,29.4386,29.4973,51700.0
2004-11-23 15:30:00,45.25,45.25,45.13,45.23,64200.0,29.4973,29.4973,29.4191,29.4842,64200.0
2004-11-24 09:30:00,45.35,45.7,45.35,45.6,49700.0,29.5625,29.7906,29.5625,29.7254,49700.0
2004-11-24 10:00:00,45.61,45.96,45.6,45.96,123700.0,29.732,29.9601,29.7254,29.9601,123700.0
2004-11-24 10:30:00,45.95,46.07,45.82,46.05,136800.0,29.9536,30.0318,29.8688,30.0188,136800.0
2004-11-24 11:00:00,46.05,46.13,45.97,46.13,46400.0,30.0188,30.0709,29.9666,30.0709,46400.0
2004-11-24 11:30:00,46.12,46.2,46.08,46.14,54100.0,30.0644,30.1166,30.0383,30.0774,54100.0
2004-11-24 12:00:00,46.13,46.2,46.04,46.07,25600.0,30.0709,30.1166,30.0123,30.0318,25600.0
2004-11-24 12:30:00,46.07,46.09,46.0,46.01,15700.0,30.0318,30.0449,29.9862,29.9927,15700.0
2004-11-24 13:00:00,46.01,46.23,45.97,46.2,50800.0,29.9927,30.1361,29.9666,30.1166,50800.0
2004-11-24 13:30:00,46.2,46.23,46.17,46.17,17200.0,30.1166,30.1361,30.097,30.097,17200.0
2004-11-24 14:00:00,46.18,46.23,46.11,46.21,27200.0,30.1035,30.1361,30.0579,30.1231,27200.0
2004-11-24 14:30:00,46.19,46.25,46.18,46.18,59200.0,30.11,30.1492,30.1035,30.1035,59200.0
2004-11-24 15:00:00,46.19,46.25,46.18,46.23,31700.0,30.11,30.1492,30.1035,30.1361,31700.0
2004-11-24 15:30:00,46.23,46.3,46.16,46.3,113300.0,30.1361,30.1817,30.0905,30.1817,113300.0
2004-11-26 09:30:00,46.3,46.34,46.05,46.31,31500.0,30.1817,30.2078,30.0188,30.1883,31500.0
2004-11-26 10:00:00,46.35,46.46,46.34,46.44,28700.0,30.2143,30.286,30.2078,30.273,28700.0
2004-11-26 10:30:00,46.42,46.46,46.38,46.4,9400.0,30.26,30.286,30.2339,30.2469,9400.0
2004-11-26 11:00:00,46.4,46.47,46.4,46.47,14500.0,30.2469,30.2926,30.2469,30.2926,14500.0
2004-11-26 11:30:00,46.47,46.5,46.28,46.29,69300.0,30.2926,30.3121,30.1687,30.1752,69300.0
2004-11-26 12:00:00,46.3,46.34,46.2,46.25,40100.0,30.1817,30.2078,30.1166,30.1492,40100.0
2004-11-26 12:30:00,46.26,46.34,46.19,46.24,23900.0,30.1557,30.2078,30.11,30.1426,23900.0
2004-11-26 13:00:00,46.23,46.23,46.23,46.23,4400.0,30.1361,30.1361,30.1361,30.1361,4400.0
2004-11-26 13:30:00,46.23,46.23,46.23,46.23,0.0,30.1361,30.1361,30.1361,30.1361,0.0
2004-11-26 14:00:00,46.23,46.23,46.23,46.23,0.0,30.1361,30.1361,30.1361,30.1361,0.0
2004-11-26 14:30:00,46.23,46.23,46.23,46.23,0.0,30.1361,30.1361,30.1361,30.1361,0.0
2004-11-26 15:00:00,46.23,46.23,46.23,46.23,0.0,30.1361,30.1361,30.1361,30.1361,0.0
2004-11-26 15:30:00,46.23,46.23,46.23,46.23,0.0,30.1361,30.1361,30.1361,30.1361,0.0
2004-11-29 09:30:00,46.23,46.39,46.23,46.25,25900.0,30.1361,30.2404,30.1361,30.1492,25900.0
2004-11-29 10:00:00,46.25,46.3,46.08,46.12,26400.0,30.1492,30.1817,30.0383,30.0644,26400.0
2004-11-29 10:30:00,46.14,46.35,46.14,46.28,16800.0,30.0774,30.2143,30.0774,30.1687,16800.0
2004-11-29 11:00:00,46.28,46.34,46.08,46.08,41500.0,30.1687,30.2078,30.0383,30.0383,41500.0
2004-11-29 11:30:00,46.08,46.08,45.82,45.87,44000.0,30.0383,30.0383,29.8688,29.9014,44000.0
2004-11-29 12:00:00,45.87,46.01,45.87,45.94,18300.0,29.9014,29.9927,29.9014,29.9471,18300.0
2004-11-29 12:30:00,45.97,45.97,45.85,45.93,25800.0,29.9666,29.9666,29.8884,29.9406,25800.0
2004-11-29 13:00:00,45.92,46.02,45.92,46.01,18000.0,29.934,29.9992,29.934,29.9927,18000.0
2004-11-29 13:30:00,46.01,46.31,46.0,46.3,53300.0,29.9927,30.1883,29.9862,30.1817,53300.0
2004-11-29 14:00:00,46.3,46.5,46.3,46.4,92700.0,30.1817,30.3121,30.1817,30.2469,92700.0
2004-11-29 14:30:00,46.39,46.89,46.39,46.77,125800.0,30.2404,30.5663,30.2404,30.4881,125800.0
2004-11-29 15:00:00,46.77,46.89,46.67,46.68,86700.0,30.4881,30.5663,30.4229,30.4295,86700.0
2004-11-29 15:30:00,46.68,46.88,46.68,46.81,127100.0,30.4295,30.5598,30.4295,30.5142,127100.0
2004-11-30 09:30:00,46.6,47.52,46.6,47.29,114100.0,30.3773,30.977,30.3773,30.8271,114100.0
2004-11-30 10:00:00,47.29,47.4,47.2,47.26,83100.0,30.8271,30.8988,30.7684,30.8075,83100.0
2004-11-30 10:30:00,47.25,47.42,47.25,47.41,102100.0,30.801,30.9118,30.801,30.9053,102100.0
2004-11-30 11:00:00,47.4,47.59,47.4,47.52,193200.0,30.8988,31.0227,30.8988,30.977,193200.0
2004-11-30 11:30:00,47.56,47.57,47.4,47.46,70900.0,31.0031,31.0096,30.8988,30.9379,70900.0
2004-11-30 12:00:00,47.46,47.63,47.4,47.43,151900.0,30.9379,31.0487,30.8988,30.9184,151900.0
2004-11-30 12:30:00,47.42,47.44,47.09,47.1,58500.0,30.9118,30.9249,30.6967,30.7032,58500.0
2004-11-30 13:00:00,47.1,47.11,46.95,47.04,123900.0,30.7032,30.7098,30.6055,30.6641,123900.0
2004-11-30 13:30:00,47.02,47.03,46.85,46.86,75900.0,30.6511,30.6576,30.5403,30.5468,75900.0
2004-11-30 14:00:00,46.83,46.98,46.83,46.93,25000.0,30.5272,30.625,30.5272,30.5924,25000.0
2004-11-30 14:30:00,46.96,46.98,46.9,46.93,54000.0,30.612,30.625,30.5729,30.5924,54000.0
2004-11-30 15:00:00,46.93,47.08,46.93,47.02,46200.0,30.5924,30.6902,30.5924,30.6511,46200.0
2004-11-30 15:30:00,47.04,47.3,47.02,47.28,145200.0,30.6641,30.8336,30.6511,30.8206,145200.0
2004-12-01 09:30:00,47.31,47.61,47.13,47.24,69400.0,30.8401,31.0357,30.7228,30.7945,69400.0
2004-12-01 10:00:00,47.14,47.18,46.82,46.98,89500.0,30.7293,30.7554,30.5207,30.625,89500.0
2004-12-01 10:30:00,46.99,47.16,46.9,47.08,101300.0,30.6315,30.7424,30.5729,30.6902,101300.0
2004-12-01 11:00:00,47.08,47.08,46.95,46.99,53600.0,30.6902,30.6902,30.6055,30.6315,53600.0
2004-12-01 11:30:00,46.99,47.08,46.94,47.07,51500.0,30.6315,30.6902,30.5989,30.6837,51500.0
2004-12-01 12:00:00,47.07,47.07,46.95,46.97,100900.0,30.6837,30.6837,30.6055,30.6185,100900.0
2004-12-01 12:30:00,46.97,47.01,46.89,46.89,62200.0,30.6185,30.6446,30.5663,30.5663,62200.0
2004-12-01 13:00:00,46.9,46.9,46.85,46.85,59300.0,30.5729,30.5729,30.5403,30.5403,59300.0
2004-12-01 13:30:00,46.85,46.85,46.63,46.69,72500.0,30.5403,30.5403,30.3969,30.436,72500.0
2004-12-01 14:00:00,46.69,46.82,46.65,46.72,66100.0,30.436,30.5207,30.4099,30.4555,66100.0
2004-12-01 14:30:00,46.7,46.8,46.65,46.69,106500.0,30.4425,30.5077,30.4099,30.436,106500.0
2004-12-01 15:00:00,46.69,46.7,46.56,46.62,156000.0,30.436,30.4425,30.3512,30.3903,156000.0
2004-12-01 15:30:00,46.6,46.6,46.3,46.43,229200.0,30.3773,30.3773,30.1817,30.2665,229200.0
2004-12-02 09:30:00,45.1,45.24,44.71,44.85,224700.0,29.3995,29.4908,29.1453,29.2365,224700.0
2004-12-02 10:00:00,44.83,44.86,44.46,44.71,310900.0,29.2235,29.243,28.9823,29.1453,310900.0
2004-12-02 10:30:00,44.71,45.17,44.71,45.12,328300.0,29.1453,29.4451,29.1453,29.4125,328300.0
2004-12-02 11:00:00,45.12,45.6,45.12,45.4,115800.0,29.4125,29.7254,29.4125,29.5951,115800.0
2004-12-02 11:30:00,45.4,45.43,45.22,45.24,67100.0,29.5951,29.6146,29.4777,29.4908,67100.0
2004-12-02 12:00:00,45.22,45.45,45.16,45.42,48300.0,29.4777,29.6277,29.4386,29.6081,48300.0
2004-12-02 12:30:00,45.42,45.44,45.31,45.37,66200.0,29.6081,29.6211,29.5364,29.5755,66200.0
2004-12-02 13:00:00,45.36,45.42,45.25,45.38,58900.0,29.569,29.6081,29.4973,29.582,58900.0
2004-12-02 13:30:00,45.39,45.4,45.28,45.33,69000.0,29.5885,29.5951,29.5168,29.5494,69000.0
2004-12-02 14:00:00,45.33,45.42,45.33,45.36,53400.0,29.5494,29.6081,29.5494,29.569,53400.0
2004-12-02 14:30:00,45.37,45.48,45.33,45.46,82300.0,29.5755,29.6472,29.5494,29.6342,82300.0
2004-12-02 15:00:00,45.5,45.52,45.34,45.5,212300.0,29.6602,29.6733,29.5559,29.6602,212300.0
2004-12-02 15:30:00,45.51,45.96,45.51,45.95,280100.0,29.6668,29.9601,29.6668,29.9536,280100.0
2004-12-03 09:30:00,45.75,46.3,45.6,46.23,168900.0,29.8232,30.1817,29.7254,30.1361,168900.0
2004-12-03 10:00:00,46.3,46.3,46.06,46.15,99100.0,30.1817,30.1817,30.0253,30.084,99100.0
2004-12-03 10:30:00,46.14,46.17,46.0,46.07,67200.0,30.0774,30.097,29.9862,30.0318,67200.0
2004-12-03 11:00:00,46.07,46.32,46.06,46.28,46200.0,30.0318,30.1948,30.0253,30.1687,46200.0
2004-12-03 11:30:00,46.26,46.29,46.14,46.14,80000.0,30.1557,30.1752,30.0774,30.0774,80000.0
2004-12-03 12:00:00,46.14,46.19,46.07,46.07,56700.0,30.0774,30.11,30.0318,30.0318,56700.0
2004-12-03 12:30:00,46.07,46.07,46.0,46.0,23500.0,30.0318,30.0318,29.9862,29.9862,23500.0
2004-12-03 13:00:00,46.01,46.01,45.93,45.98,51200.0,29.9927,29.9927,29.9406,29.9731,51200.0
2004-12-03 13:30:00,45.96,46.0,45.94,45.98,25700.0,29.9601,29.9862,29.9471,29.9731,25700.0
2004-12-03 14:00:00,45.96,46.12,45.93,46.12,41900.0,29.9601,30.0644,29.9406,30.0644,41900.0
2004-12-03 14:30:00,46.12,46.17,46.1,46.16,51400.0,30.0644,30.097,30.0514,30.0905,51400.0
2004-12-03 15:00:00,46.16,46.21,46.14,46.18,38900.0,30.0905,30.1231,30.0774,30.1035,38900.0
2004-12-03 15:30:00,46.19,46.39,46.18,46.35,101900.0,30.11,30.2404,30.1035,30.2143,101900.0
2004-12-06 09:30:00,46.02,46.33,45.7,45.71,40600.0,29.9992,30.2013,29.7906,29.7971,40600.0
2004-12-06 10:00:00,45.66,45.92,45.66,45.76,50700.0,29.7645,29.934,29.7645,29.8297,50700.0
2004-12-06 10:30:00,45.77,45.8,45.75,45.77,38300.0,29.8363,29.8558,29.8232,29.8363,38300.0
2004-12-06 11:00:00,45.76,45.9,45.72,45.82,55400.0,29.8297,29.921,29.8037,29.8688,55400.0
2004-12-06 11:30:00,45.83,45.84,45.8,45.83,28500.0,29.8754,29.8819,29.8558,29.8754,28500.0
2004-12-06 12:00:00,45.83,46.04,45.83,46.0,31100.0,29.8754,30.0123,29.8754,29.9862,31100.0
2004-12-06 12:30:00,46.0,46.13,46.0,46.09,18100.0,29.9862,30.0709,29.9862,30.0449,18100.0
2004-12-06 13:00:00,46.1,46.12,46.06,46.06,12700.0,30.0514,30.0644,30.0253,30.0253,12700.0
2004-12-06 13:30:00,46.06,46.21,46.03,46.21,21000.0,30.0253,30.1231,30.0057,30.1231,21000.0
2004-12-06 14:00:00,46.22,46.32,46.22,46.32,40200.0,30.1296,30.1948,30.1296,30.1948,40200.0
2004-12-06 14:30:00,46.33,46.44,46.31,46.42,38900.0,30.2013,30.273,30.1883,30.26,38900.0
2004-12-06 15:00:00,46.42,46.46,46.41,46.44,61000.0,30.26,30.286,30.2534,30.273,61000.0
2004-12-06 15:30:00,46.45,46.45,46.3,46.31,71500.0,30.2795,30.2795,30.1817,30.1883,71500.0
2004-12-07 09:30:00,46.1,46.39,46.1,46.39,56200.0,30.0514,30.2404,30.0514,30.2404,56200.0
2004-12-07 10:00:00,46.39,46.49,46.37,46.47,65100.0,30.2404,30.3056,30.2274,30.2926,65100.0
2004-12-07 10:30:00,46.46,46.47,46.42,46.47,55100.0,30.286,30.2926,30.26,30.2926,55100.0
2004-12-07 11:00:00,46.47,46.85,46.45,46.82,55500.0,30.2926,30.5403,30.2795,30.5207,55500.0
2004-12-07 11:30:00,46.82,46.84,46.6,46.63,47400.0,30.5207,30.5338,30.3773,30.3969,47400.0
2004-12-07 12:00:00,46.65,46.73,46.63,46.68,36000.0,30.4099,30.462,30.3969,30.4295,36000.0
2004-12-07 12:30:00,46.67,46.67,46.56,46.63,32300.0,30.4229,30.4229,30.3512,30.3969,32300.0
2004-12-07 13:00:00,46.63,46.63,46.24,46.35,69100.0,30.3969,30.3969,30.1426,30.2143,69100.0
2004-12-07 13:30:00,46.35,46.35,46.23,46.29,43300.0,30.2143,30.2143,30.1361,30.1752,43300.0
2004-12-07 14:00:00,46.28,46.29,46.16,46.2,51600.0,30.1687,30.1752,30.0905,30.1166,51600.0
2004-12-07 14:30:00,46.2,46.21,46.0,46.0,46000.0,30.1166,30.1231,29.9862,29.9862,46000.0
2004-12-07 15:00:00,46.0,46.01,45.75,45.77,84600.0,29.9862,29.9927,29.8232,29.8363,84600.0
2004-12-07 15:30:00,45.77,45.91,45.76,45.77,98500.0,29.8363,29.9275,29.8297,29.8363,98500.0
2004-12-08 09:30:00,45.77,46.34,45.55,45.79,48000.0,29.8363,30.2078,29.6928,29.8493,48000.0
2004-12-08 10:00:00,45.79,46.08,45.79,46.05,33500.0,29.8493,30.0383,29.8493,30.0188,33500.0
2004-12-08 10:30:00,46.07,46.18,45.87,45.91,48100.0,30.0318,30.1035,29.9014,29.9275,48100.0
2004-12-08 11:00:00,45.89,45.95,45.84,45.94,60700.0,29.9145,29.9536,29.8819,29.9471,60700.0
2004-12-08 11:30:00,45.94,46.04,45.93,45.99,32000.0,29.9471,30.0123,29.9406,29.9797,32000.0
2004-12-08 12:00:00,45.98,45.99,45.84,45.97,40100.0,29.9731,29.9797,29.8819,29.9666,40100.0
2004-12-08 12:30:00,45.97,46.19,45.97,46.13,45000.0,29.9666,30.11,29.9666,30.0709,45000.0
2004-12-08 13:00:00,46.16,46.2,46.12,46.18,33300.0,30.0905,30.1166,30.0644,30.1035,33300.0
2004-12-08 13:30:00,46.2,46.4,46.18,46.39,47700.0,30.1166,30.2469,30.1035,30.2404,47700.0
2004-12-08 14:00:00,46.39,46.4,46.28,46.28,58700.0,30.2404,30.2469,30.1687,30.1687,58700.0
2004-12-08 14:30:00,46.28,46.28,46.19,46.22,66800.0,30.1687,30.1687,30.11,30.1296,66800.0
2004-12-08 15:00:00,46.21,46.22,46.08,46.18,69300.0,30.1231,30.1296,30.0383,30.1035,69300.0
2004-12-08 15:30:00,46.18,46.28,46.14,46.22,70100.0,30.1035,30.1687,30.0774,30.1296,70100.0
2004-12-09 09:30:00,45.8,46.26,45.79,46.24,41700.0,29.8558,30.1557,29.8493,30.1426,41700.0
2004-12-09 10:00:00,46.23,46.23,45.86,45.91,39000.0,30.1361,30.1361,29.8949,29.9275,39000.0
2004-12-09 10:30:00,45.88,45.97,45.79,45.88,44800.0,29.908,29.9666,29.8493,29.908,44800.0
2004-12-09 11:00:00,45.9,46.04,45.81,46.02,34000.0,29.921,30.0123,29.8623,29.9992,34000.0
2004-12-09 11:30:00,46.01,46.15,45.98,46.15,26300.0,29.9927,30.084,29.9731,30.084,26300.0
2004-12-09 12:00:00,46.11,46.45,46.09,46.43,56200.0,30.0579,30.2795,30.0449,30.2665,56200.0
2004-12-09 12:30:00,46.43,46.56,46.41,46.52,30800.0,30.2665,30.3512,30.2534,30.3252,30800.0
2004-12-09 13:00:00,46.5,46.7,46.48,46.67,40600.0,30.3121,30.4425,30.2991,30.4229,40600.0
2004-12-09 13:30:00,46.65,46.68,46.45,46.46,34300.0,30.4099,30.4295,30.2795,30.286,34300.0
2004-12-09 14:00:00,46.47,46.47,46.11,46.15,32700.0,30.2926,30.2926,30.0579,30.084,32700.0
2004-12-09 14:30:00,46.15,46.66,46.15,46.65,39100.0,30.084,30.4164,30.084,30.4099,39100.0
2004-12-09 15:00:00,46.66,46.76,46.63,46.72,43000.0,30.4164,30.4816,30.3969,30.4555,43000.0
2004-12-09 15:30:00,46.72,47.0,46.71,46.97,98700.0,30.4555,30.6381,30.449,30.6185,98700.0
2004-12-10 09:30:00,49.9,50.56,46.54,46.77,77800.0,32.5285,32.9587,30.3382,30.4881,77800.0
2004-12-10 10:00:00,46.76,46.87,46.65,46.79,48900.0,30.4816,30.5533,30.4099,30.5012,48900.0
2004-12-10 10:30:00,46.78,46.8,46.59,46.6,36300.0,30.4946,30.5077,30.3708,30.3773,36300.0
2004-12-10 11:00:00,46.6,46.91,46.58,46.91,24700.0,30.3773,30.5794,30.3643,30.5794,24700.0
2004-12-10 11:30:00,46.89,46.9,46.42,46.51,34300.0,30.5663,30.5729,30.26,30.3186,34300.0
2004-12-10 12:00:00,46.48,46.48,46.28,46.32,22500.0,30.2991,30.2991,30.1687,30.1948,22500.0
2004-12-10 12:30:00,46.32,46.41,46.28,46.29,17800.0,30.1948,30.2534,30.1687,30.1752,17800.0
2004-12-10 13:00:00,46.28,46.48,46.28,46.33,30200.0,30.1687,30.2991,30.1687,30.2013,30200.0
2004-12-10 13:30:00,46.34,46.73,46.31,46.73,29300.0,30.2078,30.462,30.1883,30.462,29300.0
2004-12-10 14:00:00,46.7,46.72,46.57,46.59,33900.0,30.4425,30.4555,30.3577,30.3708,33900.0
2004-12-10 14:30:00,46.6,46.72,46.51,46.72,31500.0,30.3773,30.4555,30.3186,30.4555,31500.0
2004-12-10 15:00:00,46.72,46.74,46.62,46.72,42300.0,30.4555,30.4686,30.3903,30.4555,42300.0
2004-12-10 15:30:00,46.7,46.7,46.47,46.5,42700.0,30.4425,30.4425,30.2926,30.3121,42700.0
2004-12-13 09:30:00,46.76,46.84,46.5,46.78,39100.0,30.4816,30.5338,30.3121,30.4946,39100.0
2004-12-13 10:00:00,46.85,46.85,46.67,46.67,18500.0,30.5403,30.5403,30.4229,30.4229,18500.0
2004-12-13 10:30:00,46.73,46.82,46.64,46.82,20500.0,30.462,30.5207,30.4034,30.5207,20500.0
2004-12-13 11:00:00,46.82,46.82,46.65,46.68,16100.0,30.5207,30.5207,30.4099,30.4295,16100.0
2004-12-13 11:30:00,46.67,46.82,46.65,46.67,15300.0,30.4229,30.5207,30.4099,30.4229,15300.0
2004-12-13 12:00:00,46.66,46.73,46.64,46.68,15500.0,30.4164,30.462,30.4034,30.4295,15500.0
2004-12-13 12:30:00,46.68,46.73,46.67,46.72,8400.0,30.4295,30.462,30.4229,30.4555,8400.0
2004-12-13 13:00:00,46.73,46.73,46.49,46.54,49800.0,30.462,30.462,30.3056,30.3382,49800.0
2004-12-13 13:30:00,46.54,46.64,46.41,46.64,27400.0,30.3382,30.4034,30.2534,30.4034,27400.0
2004-12-13 14:00:00,46.62,46.65,46.56,46.63,25400.0,30.3903,30.4099,30.3512,30.3969,25400.0
2004-12-13 14:30:00,46.63,46.64,46.48,46.56,82700.0,30.3969,30.4034,30.2991,30.3512,82700.0
2004-12-13 15:00:00,46.56,46.6,46.49,46.5,74900.0,30.3512,30.3773,30.3056,30.3121,74900.0
2004-12-13 15:30:00,46.51,46.61,46.51,46.57,63200.0,30.3186,30.3838,30.3186,30.3577,63200.0
2004-12-14 09:30:00,46.7,46.78,46.58,46.63,44500.0,30.4425,30.4946,30.3643,30.3969,44500.0
2004-12-14 10:00:00,46.64,46.65,46.37,46.38,46700.0,30.4034,30.4099,30.2274,30.2339,46700.0
2004-12-14 10:30:00,46.38,46.64,46.36,46.61,26300.0,30.2339,30.4034,30.2209,30.3838,26300.0
2004-12-14 11:00:00,46.59,46.59,46.5,46.58,28900.0,30.3708,30.3708,30.3121,30.3643,28900.0
2004-12-14 11:30:00,46.57,46.6,46.55,46.6,21200.0,30.3577,30.3773,30.3447,30.3773,21200.0
2004-12-14 12:00:00,46.59,46.65,46.58,46.58,53800.0,30.3708,30.4099,30.3643,30.3643,53800.0
2004-12-14 12:30:00,46.56,46.62,46.5,46.6,21000.0,30.3512,30.3903,30.3121,30.3773,21000.0
2004-12-14 13:00:00,46.61,46.61,46.57,46.59,25700.0,30.3838,30.3838,30.3577,30.3708,25700.0
2004-12-14 13:30:00,46.59,46.59,46.54,46.54,14700.0,30.3708,30.3708,30.3382,30.3382,14700.0
2004-12-14 14:00:00,46.55,46.63,46.46,46.57,45100.0,30.3447,30.3969,30.286,30.3577,45100.0
2004-12-14 14:30:00,46.59,46.65,46.54,46.62,54500.0,30.3708,30.4099,30.3382,30.3903,54500.0
2004-12-14 15:00:00,46.65,46.89,46.62,46.86,50600.0,30.4099,30.5663,30.3903,30.5468,50600.0
2004-12-14 15:30:00,46.86,46.86,46.76,46.79,67000.0,30.5468,30.5468,30.4816,30.5012,67000.0
2004-12-15 09:30:00,46.6,47.14,46.55,46.64,40900.0,30.3773,30.7293,30.3447,30.4034,40900.0
2004-12-15 10:00:00,46.64,47.13,46.63,47.11,36900.0,30.4034,30.7228,30.3969,30.7098,36900.0
2004-12-15 10:30:00,47.12,47.15,46.92,46.94,33500.0,30.7163,30.7358,30.5859,30.5989,33500.0
2004-12-15 11:00:00,46.94,46.94,46.66,46.68,28200.0,30.5989,30.5989,30.4164,30.4295,28200.0
2004-12-15 11:30:00,46.69,47.01,46.69,47.01,23700.0,30.436,30.6446,30.436,30.6446,23700.0
2004-12-15 12:00:00,47.0,47.09,46.92,46.93,27400.0,30.6381,30.6967,30.5859,30.5924,27400.0
2004-12-15 12:30:00,46.93,47.84,46.9,46.99,35300.0,30.5924,31.1856,30.5729,30.6315,35300.0
2004-12-15 13:00:00,46.99,47.1,46.95,47.04,57700.0,30.6315,30.7032,30.6055,30.6641,57700.0
2004-12-15 13:30:00,47.04,47.34,47.04,47.29,237600.0,30.6641,30.8597,30.6641,30.8271,237600.0
2004-12-15 14:00:00,47.29,47.4,47.23,47.38,215800.0,30.8271,30.8988,30.788,30.8858,215800.0
2004-12-15 14:30:00,47.39,47.47,47.35,47.42,42800.0,30.8923,30.9444,30.8662,30.9118,42800.0
2004-12-15 15:00:00,47.42,47.6,47.41,47.54,129100.0,30.9118,31.0292,30.9053,30.9901,129100.0
2004-12-15 15:30:00,47.55,47.91,47.55,47.8,102800.0,30.9966,31.2313,30.9966,31.1596,102800.0
2004-12-16 09:30:00,47.63,47.7,47.41,47.57,35800.0,31.0487,31.0944,30.9053,31.0096,35800.0
2004-12-16 10:00:00,47.57,47.77,47.57,47.7,55100.0,31.0096,31.14,31.0096,31.0944,55100.0
2004-12-16 10:30:00,47.66,47.7,47.43,47.46,30300.0,31.0683,31.0944,30.9184,30.9379,30300.0
2004-12-16 11:00:00,47.46,47.54,47.42,47.5,37100.0,30.9379,30.9901,30.9118,30.964,37100.0
2004-12-16 11:30:00,47.49,47.5,47.4,47.4,51100.0,30.9575,30.964,30.8988,30.8988,51100.0
2004-12-16 12:00:00,47.44,47.47,47.38,47.4,28600.0,30.9249,30.9444,30.8858,30.8988,28600.0
2004-12-16 12:30:00,47.4,47.4,47.31,47.32,33000.0,30.8988,30.8988,30.8401,30.8467,33000.0
2004-12-16 13:00:00,47.35,47.35,47.1,47.24,43400.0,30.8662,30.8662,30.7032,30.7945,43400.0
2004-12-16 13:30:00,47.25,47.31,47.21,47.24,36200.0,30.801,30.8401,30.7749,30.7945,36200.0
2004-12-16 14:00:00,47.26,47.26,47.07,47.11,103800.0,30.8075,30.8075,30.6837,30.7098,103800.0
2004-12-16 14:30:00,47.12,47.26,46.89,46.96,80400.0,30.7163,30.8075,30.5663,30.612,80400.0
2004-12-16 15:00:00,46.96,47.47,46.95,47.46,82600.0,30.612,30.9444,30.6055,30.9379,82600.0
2004-12-16 15:30:00,47.45,47.51,47.32,47.33,77000.0,30.9314,30.9705,30.8467,30.8532,77000.0
2004-12-17 09:30:00,46.9,47.54,46.9,47.48,257000.0,30.5729,30.9901,30.5729,30.951,257000.0
2004-12-17 10:00:00,47.46,47.55,47.31,47.45,28800.0,30.9379,30.9966,30.8401,30.9314,28800.0
2004-12-17 10:30:00,47.47,47.7,47.47,47.62,66700.0,30.9444,31.0944,30.9444,31.0422,66700.0
2004-12-17 11:00:00,47.63,47.63,47.5,47.53,31000.0,31.0487,31.0487,30.964,30.9835,31000.0
2004-12-17 11:30:00,47.53,47.57,47.4,47.46,38000.0,30.9835,31.0096,30.8988,30.9379,38000.0
2004-12-17 12:00:00,47.47,47.64,47.4,47.64,29700.0,30.9444,31.0553,30.8988,31.0553,29700.0
2004-12-17 12:30:00,47.64,47.69,47.55,47.68,50400.0,31.0553,31.0878,30.9966,31.0813,50400.0
2004-12-17 13:00:00,47.66,47.95,47.65,47.94,98600.0,31.0683,31.2573,31.0618,31.2508,98600.0
2004-12-17 13:30:00,47.91,48.12,47.87,48.09,99600.0,31.2313,31.3682,31.2052,31.3486,99600.0
2004-12-17 14:00:00,48.09,48.24,48.05,48.08,56500.0,31.3486,31.4464,31.3225,31.3421,56500.0
2004-12-17 14:30:00,48.08,48.45,48.08,48.35,133500.0,31.3421,31.5833,31.3421,31.5181,133500.0
2004-12-17 15:00:00,48.35,48.5,47.9,47.94,149800.0,31.5181,31.6159,31.2247,31.2508,149800.0
2004-12-17 15:30:00,47.94,48.05,47.9,47.9,162700.0,31.2508,31.3225,31.2247,31.2247,162700.0
2004-12-20 09:30:00,48.05,48.27,48.0,48.17,113600.0,31.3225,31.4659,31.2899,31.4007,113600.0
2004-12-20 10:00:00,48.15,48.43,48.07,48.38,59100.0,31.3877,31.5702,31.3356,31.5376,59100.0
2004-12-20 10:30:00,48.39,48.5,48.33,48.33,99400.0,31.5442,31.6159,31.505,31.505,99400.0
2004-12-20 11:00:00,48.33,48.42,48.17,48.2,51500.0,31.505,31.5637,31.4007,31.4203,51500.0
2004-12-20 11:30:00,48.2,48.2,48.06,48.07,61000.0,31.4203,31.4203,31.329,31.3356,61000.0
2004-12-20 12:00:00,48.07,48.31,48.07,48.3,50700.0,31.3356,31.492,31.3356,31.4855,50700.0
2004-12-20 12:30:00,48.31,48.48,48.31,48.42,32400.0,31.492,31.6028,31.492,31.5637,32400.0
2004-12-20 13:00:00,48.41,48.45,48.34,48.34,30500.0,31.5572,31.5833,31.5116,31.5116,30500.0
2004-12-20 13:30:00,48.34,48.65,48.3,48.4,85200.0,31.5116,31.7136,31.4855,31.5507,85200.0
2004-12-20 14:00:00,48.41,48.55,48.37,48.48,67500.0,31.5572,31.6485,31.5311,31.6028,67500.0
2004-12-20 14:30:00,48.46,48.55,48.44,48.46,49900.0,31.5898,31.6485,31.5768,31.5898,49900.0
2004-12-20 15:00:00,48.45,48.52,48.45,48.48,67000.0,31.5833,31.6289,31.5833,31.6028,67000.0
2004-12-20 15:30:00,48.47,48.6,48.46,48.6,101800.0,31.5963,31.6811,31.5898,31.6811,101800.0
2004-12-21 09:30:00,48.5,48.7,48.12,48.58,77500.0,31.6159,31.7462,31.3682,31.668,77500.0
2004-12-21 10:00:00,48.53,48.54,48.2,48.2,86600.0,31.6354,31.6419,31.4203,31.4203,86600.0
2004-12-21 10:30:00,48.21,48.37,48.2,48.34,47300.0,31.4268,31.5311,31.4203,31.5116,47300.0
2004-12-21 11:00:00,48.35,48.51,48.32,48.48,41200.0,31.5181,31.6224,31.4985,31.6028,41200.0
2004-12-21 11:30:00,48.49,48.77,48.43,48.7,50600.0,31.6093,31.7919,31.5702,31.7462,50600.0
2004-12-21 12:00:00,48.71,48.93,48.7,48.86,87400.0,31.7528,31.8962,31.7462,31.8505,87400.0
2004-12-21 12:30:00,48.85,48.88,48.79,48.81,36000.0,31.844,31.8636,31.8049,31.8179,36000.0
2004-12-21 13:00:00,48.8,48.91,48.75,48.81,54100.0,31.8114,31.8831,31.7788,31.8179,54100.0
2004-12-21 13:30:00,48.81,49.01,48.8,49.0,36200.0,31.8179,31.9483,31.8114,31.9418,36200.0
2004-12-21 14:00:00,49.01,49.02,48.97,49.01,66200.0,31.9483,31.9548,31.9222,31.9483,66200.0
2004-12-21 14:30:00,49.02,49.25,49.01,49.14,109900.0,31.9548,32.1048,31.9483,32.0331,109900.0
2004-12-21 15:00:00,49.13,49.14,48.93,49.0,77500.0,32.0265,32.0331,31.8962,31.9418,77500.0
2004-12-21 15:30:00,49.0,49.01,48.93,48.97,87600.0,31.9418,31.9483,31.8962,31.9222,87600.0
2004-12-22 09:30:00,49.15,49.3,49.15,49.18,51100.0,32.0396,32.1374,32.0396,32.0591,51100.0
2004-12-22 10:00:00,49.16,49.17,48.93,48.93,43600.0,32.0461,32.0526,31.8962,31.8962,43600.0
2004-12-22 10:30:00,48.93,49.32,48.93,49.24,38100.0,31.8962,32.1504,31.8962,32.0983,38100.0
2004-12-22 11:00:00,49.24,49.37,49.12,49.15,38000.0,32.0983,32.183,32.02,32.0396,38000.0
2004-12-22 11:30:00,49.15,49.27,48.91,49.13,46600.0,32.0396,32.1178,31.8831,32.0265,46600.0
2004-12-22 12:00:00,49.16,49.22,49.11,49.17,24200.0,32.0461,32.0852,32.0135,32.0526,24200.0
2004-12-22 12:30:00,49.17,49.25,49.17,49.25,16000.0,32.0526,32.1048,32.0526,32.1048,16000.0
2004-12-22 13:00:00,49.26,49.26,49.14,49.18,23700.0,32.1113,32.1113,32.0331,32.0591,23700.0
2004-12-22 13:30:00,49.18,49.19,48.91,48.96,178000.0,32.0591,32.0657,31.8831,31.9157,178000.0
2004-12-22 14:00:00,48.95,49.01,48.72,48.83,29700.0,31.9092,31.9483,31.7593,31.831,29700.0
2004-12-22 14:30:00,48.81,48.81,48.66,48.79,47000.0,31.8179,31.8179,31.7202,31.8049,47000.0
2004-12-22 15:00:00,48.8,49.01,48.8,48.93,43400.0,31.8114,31.9483,31.8114,31.8962,43400.0
2004-12-22 15:30:00,48.92,48.98,48.82,48.89,65700.0,31.8897,31.9288,31.8245,31.8701,65700.0
2004-12-23 09:30:00,48.67,49.18,48.67,48.86,51100.0,31.7267,32.0591,31.7267,31.8505,51100.0
2004-12-23 10:00:00,48.83,48.83,48.45,48.76,46300.0,31.831,31.831,31.5833,31.7854,46300.0
2004-12-23 10:30:00,48.77,48.83,48.61,48.66,144800.0,31.7919,31.831,31.6876,31.7202,144800.0
2004-12-23 11:00:00,48.62,48.84,48.59,48.81,112600.0,31.6941,31.8375,31.6745,31.8179,112600.0
2004-12-23 11:30:00,48.8,48.9,48.78,48.82,55300.0,31.8114,31.8766,31.7984,31.8245,55300.0
2004-12-23 12:00:00,48.82,48.86,48.8,48.86,27300.0,31.8245,31.8505,31.8114,31.8505,27300.0
2004-12-23 12:30:00,48.85,49.0,48.85,48.97,80300.0,31.844,31.9418,31.844,31.9222,80300.0
2004-12-23 13:00:00,48.96,49.05,48.95,49.04,17500.0,31.9157,31.9744,31.9092,31.9679,17500.0
2004-12-23 13:30:00,49.05,49.12,49.05,49.09,18800.0,31.9744,32.02,31.9744,32.0005,18800.0
2004-12-23 14:00:00,49.09,49.13,49.08,49.13,38400.0,32.0005,32.0265,31.994,32.0265,38400.0
2004-12-23 14:30:00,49.11,49.16,49.06,49.15,71900.0,32.0135,32.0461,31.9809,32.0396,71900.0
2004-12-23 15:00:00,49.14,49.2,49.08,49.1,47500.0,32.0331,32.0722,31.994,32.007,47500.0
2004-12-23 15:30:00,49.1,49.2,49.08,49.13,46700.0,32.007,32.0722,31.994,32.0265,46700.0
2004-12-27 09:30:00,49.02,49.18,48.95,48.95,31000.0,31.9548,32.0591,31.9092,31.9092,31000.0
2004-12-27 10:00:00,48.95,49.07,48.82,49.03,22300.0,31.9092,31.9874,31.8245,31.9614,22300.0
2004-12-27 10:30:00,49.06,49.17,49.02,49.02,9300.0,31.9809,32.0526,31.9548,31.9548,9300.0
2004-12-27 11:00:00,49.02,49.06,49.0,49.01,23000.0,31.9548,31.9809,31.9418,31.9483,23000.0
2004-12-27 11:30:00,49.01,49.1,48.9,49.01,47300.0,31.9483,32.007,31.8766,31.9483,47300.0
2004-12-27 12:00:00,49.03,49.12,49.01,49.12,23300.0,31.9614,32.02,31.9483,32.02,23300.0
2004-12-27 12:30:00,49.11,49.14,49.04,49.08,14200.0,32.0135,32.0331,31.9679,31.994,14200.0
2004-12-27 13:00:00,49.06,49.07,48.99,49.0,51300.0,31.9809,31.9874,31.9353,31.9418,51300.0
2004-12-27 13:30:00,49.0,49.19,49.0,49.19,22600.0,31.9418,32.0657,31.9418,32.0657,22600.0
2004-12-27 14:00:00,49.19,49.28,49.15,49.16,27100.0,32.0657,32.1243,32.0396,32.0461,27100.0
2004-12-27 14:30:00,49.17,49.23,49.15,49.18,34100.0,32.0526,32.0917,32.0396,32.0591,34100.0
2004-12-27 15:00:00,49.19,49.21,49.1,49.19,43800.0,32.0657,32.0787,32.007,32.0657,43800.0
2004-12-27 15:30:00,49.19,49.21,49.09,49.11,57100.0,32.0657,32.0787,32.0005,32.0135,57100.0
2004-12-28 09:30:00,49.07,49.48,49.01,49.35,26000.0,31.9874,32.2547,31.9483,32.17,26000.0
2004-12-28 10:00:00,49.36,49.5,49.36,49.46,32000.0,32.1765,32.2677,32.1765,32.2417,32000.0
2004-12-28 10:30:00,49.44,49.5,49.44,49.48,22700.0,32.2286,32.2677,32.2286,32.2547,22700.0
2004-12-28 11:00:00,49.48,49.72,49.43,49.72,24200.0,32.2547,32.4112,32.2221,32.4112,24200.0
2004-12-28 11:30:00,49.7,49.72,49.58,49.63,11700.0,32.3981,32.4112,32.3199,32.3525,11700.0
2004-12-28 12:00:00,49.61,49.75,49.6,49.72,21100.0,32.3394,32.4307,32.3329,32.4112,21100.0
2004-12-28 12:30:00,49.72,49.75,49.69,49.72,25200.0,32.4112,32.4307,32.3916,32.4112,25200.0
2004-12-28 13:00:00,49.72,49.75,49.57,49.6,29800.0,32.4112,32.4307,32.3134,32.3329,29800.0
2004-12-28 13:30:00,49.59,49.65,49.54,49.62,33700.0,32.3264,32.3655,32.2938,32.346,33700.0
2004-12-28 14:00:00,49.62,49.75,49.62,49.69,33300.0,32.346,32.4307,32.346,32.3916,33300.0
2004-12-28 14:30:00,49.67,49.76,49.64,49.66,28000.0,32.3786,32.4372,32.359,32.372,28000.0
2004-12-28 15:00:00,49.66,49.69,49.56,49.57,30300.0,32.372,32.3916,32.3069,32.3134,30300.0
2004-12-28 15:30:00,49.58,49.67,49.57,49.57,74300.0,32.3199,32.3786,32.3134,32.3134,74300.0
2004-12-29 09:30:00,49.58,49.86,49.48,49.74,31300.0,32.3199,32.5024,32.2547,32.4242,31300.0
2004-12-29 10:00:00,49.76,49.97,49.76,49.89,41100.0,32.4372,32.5741,32.4372,32.522,41100.0
2004-12-29 10:30:00,49.89,49.9,49.79,49.84,60400.0,32.522,32.5285,32.4568,32.4894,60400.0
2004-12-29 11:00:00,49.84,49.87,49.78,49.82,18000.0,32.4894,32.5089,32.4503,32.4763,18000.0
2004-12-29 11:30:00,49.82,49.82,49.57,49.58,58300.0,32.4763,32.4763,32.3134,32.3199,58300.0
2004-12-29 12:00:00,49.57,49.6,49.56,49.58,15700.0,32.3134,32.3329,32.3069,32.3199,15700.0
2004-12-29 12:30:00,49.57,49.61,49.55,49.58,15400.0,32.3134,32.3394,32.3003,32.3199,15400.0
2004-12-29 13:00:00,49.57,49.57,49.52,49.57,53300.0,32.3134,32.3134,32.2808,32.3134,53300.0
2004-12-29 13:30:00,49.58,49.6,49.56,49.59,17500.0,32.3199,32.3329,32.3069,32.3264,17500.0
2004-12-29 14:00:00,49.6,49.61,49.56,49.57,29200.0,32.3329,32.3394,32.3069,32.3134,29200.0
2004-12-29 14:30:00,49.57,49.57,49.52,49.53,41400.0,32.3134,32.3134,32.2808,32.2873,41400.0
2004-12-29 15:00:00,49.53,49.53,49.44,49.45,66700.0,32.2873,32.2873,32.2286,32.2351,66700.0
2004-12-29 15:30:00,49.45,49.55,49.44,49.47,143400.0,32.2351,32.3003,32.2286,32.2482,143400.0
2004-12-30 09:30:00,49.25,49.62,49.24,49.59,50100.0,32.1048,32.346,32.0983,32.3264,50100.0
2004-12-30 10:00:00,49.59,49.59,49.45,49.52,19400.0,32.3264,32.3264,32.2351,32.2808,19400.0
2004-12-30 10:30:00,49.52,49.52,49.4,49.41,22400.0,32.2808,32.2808,32.2026,32.2091,22400.0
2004-12-30 11:00:00,49.4,49.47,49.36,49.42,30800.0,32.2026,32.2482,32.1765,32.2156,30800.0
2004-12-30 11:30:00,49.37,49.44,49.35,49.4,23900.0,32.183,32.2286,32.17,32.2026,23900.0
2004-12-30 12:00:00,49.35,49.38,49.22,49.26,21300.0,32.17,32.1895,32.0852,32.1113,21300.0
2004-12-30 12:30:00,49.27,49.32,49.24,49.26,15500.0,32.1178,32.1504,32.0983,32.1113,15500.0
2004-12-30 13:00:00,49.28,49.3,49.19,49.3,13000.0,32.1243,32.1374,32.0657,32.1374,13000.0
2004-12-30 13:30:00,49.3,49.47,49.28,49.33,34700.0,32.1374,32.2482,32.1243,32.1569,34700.0
2004-12-30 14:00:00,49.34,49.4,49.23,49.35,29000.0,32.1634,32.2026,32.0917,32.17,29000.0
2004-12-30 14:30:00,49.35,49.4,49.34,49.39,22300.0,32.17,32.2026,32.1634,32.196,22300.0
2004-12-30 15:00:00,49.39,49.61,49.39,49.6,53100.0,32.196,32.3394,32.196,32.3329,53100.0
2004-12-30 15:30:00,49.6,49.61,49.4,49.41,65300.0,32.3329,32.3394,32.2026,32.2091,65300.0
2004-12-31 09:30:00,49.26,49.47,49.26,49.29,34900.0,32.1113,32.2482,32.1113,32.1308,34900.0
2004-12-31 10:00:00,49.29,49.31,49.22,49.28,24800.0,32.1308,32.1439,32.0852,32.1243,24800.0
2004-12-31 10:30:00,49.25,49.32,49.18,49.31,26400.0,32.1048,32.1504,32.0591,32.1439,26400.0
2004-12-31 11:00:00,49.31,49.31,49.23,49.26,22300.0,32.1439,32.1439,32.0917,32.1113,22300.0
2004-12-31 11:30:00,49.26,49.43,49.21,49.43,36500.0,32.1113,32.2221,32.0787,32.2221,36500.0
2004-12-31 12:00:00,49.43,49.47,49.29,49.29,24100.0,32.2221,32.2482,32.1308,32.1308,24100.0
2004-12-31 12:30:00,49.29,49.35,49.28,49.35,26400.0,32.1308,32.17,32.1243,32.17,26400.0
2004-12-31 13:00:00,49.35,49.47,49.35,49.45,13100.0,32.17,32.2482,32.17,32.2351,13100.0
2004-12-31 13:30:00,49.45,49.53,49.45,49.53,12600.0,32.2351,32.2873,32.2351,32.2873,12600.0
2004-12-31 14:00:00,49.54,49.66,49.48,49.64,31200.0,32.2938,32.372,32.2547,32.359,31200.0
2004-12-31 14:30:00,49.65,49.77,49.61,49.66,22300.0,32.3655,32.4437,32.3394,32.372,22300.0
2004-12-31 15:00:00,49.66,49.83,49.62,49.79,60100.0,32.372,32.4829,32.346,32.4568,60100.0
2004-12-31 15:30:00,49.78,49.79,49.52,49.55,35400.0,32.4503,32.4568,32.2808,32.3003,35400.0
2005-01-03 09:30:00,49.39,49.39,49.02,49.02,59900.0,32.196,32.196,31.9548,31.9548,59900.0
2005-01-03 10:00:00,49.06,49.27,48.6,48.67,61800.0,31.9809,32.1178,31.6811,31.7267,61800.0
2005-01-03 10:30:00,48.63,48.78,48.62,48.75,51000.0,31.7006,31.7984,31.6941,31.7788,51000.0
2005-01-03 11:00:00,48.76,48.79,48.51,48.72,46300.0,31.7854,31.8049,31.6224,31.7593,46300.0
2005-01-03 11:30:00,48.72,48.92,48.68,48.89,35000.0,31.7593,31.8897,31.7332,31.8701,35000.0
2005-01-03 12:00:00,48.89,48.89,48.67,48.7,50300.0,31.8701,31.8701,31.7267,31.7462,50300.0
2005-01-03 12:30:00,48.7,48.76,48.63,48.69,29200.0,31.7462,31.7854,31.7006,31.7397,29200.0
2005-01-03 13:00:00,48.69,48.72,48.54,48.62,78600.0,31.7397,31.7593,31.6419,31.6941,78600.0
2005-01-03 13:30:00,48.63,48.75,48.63,48.67,43800.0,31.7006,31.7788,31.7006,31.7267,43800.0
2005-01-03 14:00:00,48.67,48.81,48.67,48.8,30000.0,31.7267,31.8179,31.7267,31.8114,30000.0
2005-01-03 14:30:00,48.76,48.96,48.76,48.78,31400.0,31.7854,31.9157,31.7854,31.7984,31400.0
2005-01-03 15:00:00,48.78,48.82,48.76,48.8,57000.0,31.7984,31.8245,31.7854,31.8114,57000.0
2005-01-03 15:30:00,48.8,48.81,48.65,48.68,92100.0,31.8114,31.8179,31.7136,31.7332,92100.0
2005-01-04 09:30:00,49.14,49.2,49.0,49.16,61700.0,32.0331,32.0722,31.9418,32.0461,61700.0
2005-01-04 10:00:00,49.15,49.38,49.15,49.32,100700.0,32.0396,32.1895,32.0396,32.1504,100700.0
2005-01-04 10:30:00,49.33,49.36,48.99,49.19,96500.0,32.1569,32.1765,31.9353,32.0657,96500.0
2005-01-04 11:00:00,49.21,49.43,49.15,49.42,84600.0,32.0787,32.2221,32.0396,32.2156,84600.0
2005-01-04 11:30:00,49.42,49.43,49.35,49.36,65000.0,32.2156,32.2221,32.17,32.1765,65000.0
2005-01-04 12:00:00,49.36,49.36,49.03,49.2,76100.0,32.1765,32.1765,31.9614,32.0722,76100.0
2005-01-04 12:30:00,49.2,49.22,49.07,49.07,54000.0,32.0722,32.0852,31.9874,31.9874,54000.0
2005-01-04 13:00:00,49.05,49.08,48.86,48.89,41400.0,31.9744,31.994,31.8505,31.8701,41400.0
2005-01-04 13:30:00,48.89,48.89,48.69,48.69,43200.0,31.8701,31.8701,31.7397,31.7397,43200.0
2005-01-04 14:00:00,48.69,48.69,48.26,48.28,83100.0,31.7397,31.7397,31.4594,31.4725,83100.0
2005-01-04 14:30:00,48.26,48.27,47.98,48.23,97000.0,31.4594,31.4659,31.2769,31.4399,97000.0
2005-01-04 15:00:00,48.23,48.29,48.04,48.09,108600.0,31.4399,31.479,31.316,31.3486,108600.0
2005-01-04 15:30:00,48.0,48.12,47.89,47.99,158100.0,31.2899,31.3682,31.2182,31.2834,158100.0
2005-01-05 09:30:00,48.12,48.3,47.74,47.74,71300.0,31.3682,31.4855,31.1204,31.1204,71300.0
2005-01-05 10:00:00,47.74,48.0,47.59,47.64,105700.0,31.1204,31.2899,31.0227,31.0553,105700.0
2005-01-05 10:30:00,47.64,47.72,47.33,47.34,81400.0,31.0553,31.1074,30.8532,30.8597,81400.0
2005-01-05 11:00:00,47.28,47.66,47.21,47.47,80200.0,30.8206,31.0683,30.7749,30.9444,80200.0
2005-01-05 11:30:00,47.45,47.68,47.4,47.57,39700.0,30.9314,31.0813,30.8988,31.0096,39700.0
2005-01-05 12:00:00,47.57,47.61,47.4,47.42,52700.0,31.0096,31.0357,30.8988,30.9118,52700.0
2005-01-05 12:30:00,47.41,47.52,47.37,47.39,59900.0,30.9053,30.977,30.8792,30.8923,59900.0
2005-01-05 13:00:00,47.39,47.59,47.36,47.57,85800.0,30.8923,31.0227,30.8727,31.0096,85800.0
2005-01-05 13:30:00,47.59,47.63,47.49,47.5,51100.0,31.0227,31.0487,30.9575,30.964,51100.0
2005-01-05 14:00:00,47.49,47.51,47.25,47.27,47400.0,30.9575,30.9705,30.801,30.8141,47400.0
2005-01-05 14:30:00,47.27,47.3,47.18,47.18,58200.0,30.8141,30.8336,30.7554,30.7554,58200.0
2005-01-05 15:00:00,47.19,47.37,47.11,47.11,49500.0,30.7619,30.8792,30.7098,30.7098,49500.0
2005-01-05 15:30:00,47.11,47.12,46.94,47.01,143100.0,30.7098,30.7163,30.5989,30.6446,143100.0
2005-01-06 09:30:00,46.9,46.91,46.56,46.63,127700.0,30.5729,30.5794,30.3512,30.3969,127700.0
2005-01-06 10:00:00,46.62,46.62,46.28,46.41,98600.0,30.3903,30.3903,30.1687,30.2534,98600.0
2005-01-06 10:30:00,46.42,46.43,46.06,46.11,79500.0,30.26,30.2665,30.0253,30.0579,79500.0
2005-01-06 11:00:00,46.12,46.52,46.1,46.52,106500.0,30.0644,30.3252,30.0514,30.3252,106500.0
2005-01-06 11:30:00,46.52,46.55,46.39,46.46,95400.0,30.3252,30.3447,30.2404,30.286,95400.0
2005-01-06 12:00:00,46.46,46.49,46.32,46.34,57800.0,30.286,30.3056,30.1948,30.2078,57800.0
2005-01-06 12:30:00,46.34,46.53,46.3,46.45,115400.0,30.2078,30.3317,30.1817,30.2795,115400.0
2005-01-06 13:00:00,46.46,46.65,46.4,46.63,71800.0,30.286,30.4099,30.2469,30.3969,71800.0
2005-01-06 13:30:00,46.63,46.72,46.58,46.72,64000.0,30.3969,30.4555,30.3643,30.4555,64000.0
2005-01-06 14:00:00,46.73,46.97,46.73,46.97,153200.0,30.462,30.6185,30.462,30.6185,153200.0
2005-01-06 14:30:00,46.97,47.01,46.83,46.84,142400.0,30.6185,30.6446,30.5272,30.5338,142400.0
2005-01-06 15:00:00,46.84,46.84,46.53,46.58,73500.0,30.5338,30.5338,30.3317,30.3643,73500.0
2005-01-06 15:30:00,46.58,46.74,46.58,46.59,171300.0,30.3643,30.4686,30.3643,30.3708,171300.0
2005-01-07 09:30:00,46.47,46.5,45.8,45.98,130700.0,30.2926,30.3121,29.8558,29.9731,130700.0
2005-01-07 10:00:00,45.98,45.99,45.63,45.63,124800.0,29.9731,29.9797,29.745,29.745,124800.0
2005-01-07 10:30:00,45.63,45.64,45.4,45.42,117000.0,29.745,29.7515,29.5951,29.6081,117000.0
2005-01-07 11:00:00,45.43,46.08,45.43,46.03,112600.0,29.6146,30.0383,29.6146,30.0057,112600.0
2005-01-07 11:30:00,46.04,46.05,45.8,45.81,89900.0,30.0123,30.0188,29.8558,29.8623,89900.0
2005-01-07 12:00:00,45.81,46.01,45.79,45.89,110400.0,29.8623,29.9927,29.8493,29.9145,110400.0
2005-01-07 12:30:00,45.88,46.01,45.85,45.96,80200.0,29.908,29.9927,29.8884,29.9601,80200.0
2005-01-07 13:00:00,45.95,46.09,45.93,45.99,89200.0,29.9536,30.0449,29.9406,29.9797,89200.0
2005-01-07 13:30:00,45.99,46.06,45.88,45.89,45900.0,29.9797,30.0253,29.908,29.9145,45900.0
2005-01-07 14:00:00,45.89,45.95,45.82,45.88,89000.0,29.9145,29.9536,29.8688,29.908,89000.0
2005-01-07 14:30:00,45.88,45.91,45.8,45.91,56600.0,29.908,29.9275,29.8558,29.9275,56600.0
2005-01-07 15:00:00,45.92,45.95,45.85,45.87,102100.0,29.934,29.9536,29.8884,29.9014,102100.0
2005-01-07 15:30:00,45.88,46.06,45.88,46.01,235500.0,29.908,30.0253,29.908,29.9927,235500.0
2005-01-10 09:30:00,45.58,45.99,45.58,45.85,105700.0,29.7124,29.9797,29.7124,29.8884,105700.0
2005-01-10 10:00:00,45.85,46.01,45.82,45.99,54500.0,29.8884,29.9927,29.8688,29.9797,54500.0
2005-01-10 10:30:00,45.99,45.99,45.87,45.88,50700.0,29.9797,29.9797,29.9014,29.908,50700.0
2005-01-10 11:00:00,45.88,46.0,45.84,46.0,199800.0,29.908,29.9862,29.8819,29.9862,199800.0
2005-01-10 11:30:00,46.0,46.17,45.94,46.11,76500.0,29.9862,30.097,29.9471,30.0579,76500.0
2005-01-10 12:00:00,46.12,46.3,45.92,46.09,195200.0,30.0644,30.1817,29.934,30.0449,195200.0
2005-01-10 12:30:00,46.09,46.24,46.06,46.17,272900.0,30.0449,30.1426,30.0253,30.097,272900.0
2005-01-10 13:00:00,46.17,46.19,46.02,46.17,72000.0,30.097,30.11,29.9992,30.097,72000.0
2005-01-10 13:30:00,46.17,46.25,46.1,46.12,58500.0,30.097,30.1492,30.0514,30.0644,58500.0
2005-01-10 14:00:00,46.11,46.22,46.04,46.2,56500.0,30.0579,30.1296,30.0123,30.1166,56500.0
2005-01-10 14:30:00,46.2,46.26,46.16,46.23,32000.0,30.1166,30.1557,30.0905,30.1361,32000.0
2005-01-10 15:00:00,46.21,46.35,46.21,46.28,72500.0,30.1231,30.2143,30.1231,30.1687,72500.0
2005-01-10 15:30:00,46.28,46.28,46.13,46.23,82500.0,30.1687,30.1687,30.0709,30.1361,82500.0
2005-01-11 09:30:00,49.85,52.5,49.85,51.68,976700.0,32.4959,34.2234,32.4959,33.6888,976700.0
2005-01-11 10:00:00,51.7,52.1,51.3,51.4,803300.0,33.7019,33.9626,33.4411,33.5063,803300.0
2005-01-11 10:30:00,51.4,52.35,51.23,52.25,709600.0,33.5063,34.1256,33.3955,34.0604,709600.0
2005-01-11 11:00:00,52.28,52.97,52.23,52.9,471800.0,34.0799,34.5297,34.0474,34.4841,471800.0
2005-01-11 11:30:00,52.92,52.97,52.2,52.2,305700.0,34.4971,34.5297,34.0278,34.0278,305700.0
2005-01-11 12:00:00,52.21,52.57,51.55,51.89,369800.0,34.0343,34.269,33.6041,33.8257,369800.0
2005-01-11 12:30:00,51.89,52.09,51.37,51.4,204200.0,33.8257,33.9561,33.4867,33.5063,204200.0
2005-01-11 13:00:00,51.4,51.66,51.31,51.59,445100.0,33.5063,33.6758,33.4476,33.6302,445100.0
2005-01-11 13:30:00,51.59,52.05,51.59,52.02,290800.0,33.6302,33.93,33.6302,33.9105,290800.0
2005-01-11 14:00:00,52.02,52.47,51.92,52.28,309300.0,33.9105,34.2038,33.8453,34.0799,309300.0
2005-01-11 14:30:00,52.3,52.39,52.0,52.34,218900.0,34.093,34.1517,33.8974,34.1191,218900.0
2005-01-11 15:00:00,52.34,52.58,52.17,52.17,243300.0,34.1191,34.2755,34.0082,34.0082,243300.0
2005-01-11 15:30:00,52.17,52.18,51.72,51.86,335800.0,34.0082,34.0148,33.7149,33.8062,335800.0
2005-01-12 09:30:00,51.99,52.8,51.99,52.64,393200.0,33.8909,34.4189,33.8909,34.3146,393200.0
2005-01-12 10:00:00,52.56,52.56,51.75,51.85,357400.0,34.2625,34.2625,33.7345,33.7996,357400.0
2005-01-12 10:30:00,51.85,51.99,51.82,51.99,206400.0,33.7996,33.8909,33.7801,33.8909,206400.0
2005-01-12 11:00:00,52.0,52.1,51.6,51.72,177300.0,33.8974,33.9626,33.6367,33.7149,177300.0
2005-01-12 11:30:00,51.72,51.91,51.65,51.66,170500.0,33.7149,33.8388,33.6693,33.6758,170500.0
2005-01-12 12:00:00,51.66,51.8,51.6,51.71,136100.0,33.6758,33.767,33.6367,33.7084,136100.0
2005-01-12 12:30:00,51.73,51.96,51.68,51.82,132000.0,33.7214,33.8713,33.6888,33.7801,132000.0
2005-01-12 13:00:00,51.82,51.9,51.78,51.87,168500.0,33.7801,33.8322,33.754,33.8127,168500.0
2005-01-12 13:30:00,51.87,51.92,51.75,51.92,53900.0,33.8127,33.8453,33.7345,33.8453,53900.0
2005-01-12 14:00:00,51.91,51.99,51.9,51.93,96000.0,33.8388,33.8909,33.8322,33.8518,96000.0
2005-01-12 14:30:00,51.94,52.57,51.94,52.47,171900.0,33.8583,34.269,33.8583,34.2038,171900.0
2005-01-12 15:00:00,52.47,52.58,52.32,52.41,144700.0,34.2038,34.2755,34.106,34.1647,144700.0
2005-01-12 15:30:00,52.43,52.75,52.34,52.74,296800.0,34.1777,34.3863,34.1191,34.3798,296800.0
2005-01-13 09:30:00,52.88,53.34,52.83,52.99,174800.0,34.4711,34.7709,34.4385,34.5428,174800.0
2005-01-13 10:00:00,52.99,53.37,52.99,53.22,152800.0,34.5428,34.7905,34.5428,34.6927,152800.0
2005-01-13 10:30:00,53.22,53.44,53.18,53.34,122500.0,34.6927,34.8361,34.6666,34.7709,122500.0
2005-01-13 11:00:00,53.34,53.77,53.34,53.68,171200.0,34.7709,35.0512,34.7709,34.9926,171200.0
2005-01-13 11:30:00,53.67,53.69,53.3,53.37,102900.0,34.9861,34.9991,34.7449,34.7905,102900.0
2005-01-13 12:00:00,53.39,53.74,53.39,53.71,48200.0,34.8035,35.0317,34.8035,35.0121,48200.0
2005-01-13 12:30:00,53.7,53.72,53.47,53.54,64300.0,35.0056,35.0186,34.8557,34.9013,64300.0
2005-01-13 13:00:00,53.54,53.58,53.45,53.47,39800.0,34.9013,34.9274,34.8426,34.8557,39800.0
2005-01-13 13:30:00,53.47,53.59,53.47,53.49,58500.0,34.8557,34.9339,34.8557,34.8687,58500.0
2005-01-13 14:00:00,53.5,53.59,53.48,53.49,97600.0,34.8752,34.9339,34.8622,34.8687,97600.0
2005-01-13 14:30:00,53.5,53.55,53.14,53.18,108100.0,34.8752,34.9078,34.6406,34.6666,108100.0
2005-01-13 15:00:00,53.18,53.25,53.1,53.1,121200.0,34.6666,34.7123,34.6145,34.6145,121200.0
2005-01-13 15:30:00,53.1,53.19,52.99,53.12,216200.0,34.6145,34.6732,34.5428,34.6275,216200.0
2005-01-14 09:30:00,53.2,53.5,53.0,53.4,124000.0,34.6797,34.8752,34.5493,34.81,124000.0
2005-01-14 10:00:00,53.42,53.63,53.27,53.55,114000.0,34.8231,34.96,34.7253,34.9078,114000.0
2005-01-14 10:30:00,53.55,53.82,53.55,53.69,93100.0,34.9078,35.0838,34.9078,34.9991,93100.0
2005-01-14 11:00:00,53.7,53.78,53.57,53.68,127900.0,35.0056,35.0578,34.9209,34.9926,127900.0
2005-01-14 11:30:00,53.68,53.73,53.51,53.51,118900.0,34.9926,35.0252,34.8818,34.8818,118900.0
2005-01-14 12:00:00,53.5,53.64,53.35,53.61,190500.0,34.8752,34.9665,34.7775,34.9469,190500.0
2005-01-14 12:30:00,53.64,53.99,53.63,53.94,74000.0,34.9665,35.1947,34.96,35.1621,74000.0
2005-01-14 13:00:00,53.94,53.94,53.74,53.75,74700.0,35.1621,35.1621,35.0317,35.0382,74700.0
2005-01-14 13:30:00,53.75,53.83,53.57,53.78,47400.0,35.0382,35.0904,34.9209,35.0578,47400.0
2005-01-14 14:00:00,53.78,53.93,53.56,53.56,83000.0,35.0578,35.1555,34.9143,34.9143,83000.0
2005-01-14 14:30:00,53.54,53.79,53.53,53.75,106200.0,34.9013,35.0643,34.8948,35.0382,106200.0
2005-01-14 15:00:00,53.75,53.76,53.54,53.65,82600.0,35.0382,35.0447,34.9013,34.973,82600.0
2005-01-14 15:30:00,53.65,53.8,53.65,53.77,103400.0,34.973,35.0708,34.973,35.0512,103400.0
2005-01-18 09:30:00,53.78,54.41,53.5,53.93,206900.0,35.0578,35.4684,34.8752,35.1555,206900.0
2005-01-18 10:00:00,53.94,54.29,53.92,54.29,177900.0,35.1621,35.3902,35.149,35.3902,177900.0
2005-01-18 10:30:00,54.31,55.17,54.23,55.17,336200.0,35.4033,35.9639,35.3511,35.9639,336200.0
2005-01-18 11:00:00,55.19,55.94,55.19,55.87,240100.0,35.9769,36.4658,35.9769,36.4202,240100.0
2005-01-18 11:30:00,55.89,56.83,55.8,55.81,187900.0,36.4332,37.046,36.3745,36.3811,187900.0
2005-01-18 12:00:00,55.81,55.93,55.73,55.77,137900.0,36.3811,36.4593,36.3289,36.355,137900.0
2005-01-18 12:30:00,55.77,55.84,55.64,55.69,137500.0,36.355,36.4006,36.2702,36.3028,137500.0
2005-01-18 13:00:00,55.7,55.74,55.4,55.5,152400.0,36.3094,36.3354,36.1138,36.179,152400.0
2005-01-18 13:30:00,55.55,55.62,55.3,55.57,154100.0,36.2116,36.2572,36.0486,36.2246,154100.0
2005-01-18 14:00:00,55.58,55.61,55.42,55.48,80000.0,36.2311,36.2507,36.1268,36.1659,80000.0
2005-01-18 14:30:00,55.5,55.65,55.47,55.52,141600.0,36.179,36.2768,36.1594,36.192,141600.0
2005-01-18 15:00:00,55.52,55.53,55.3,55.35,177100.0,36.192,36.1985,36.0486,36.0812,177100.0
2005-01-18 15:30:00,55.38,55.43,55.3,55.39,311200.0,36.1008,36.1333,36.0486,36.1073,311200.0
2005-01-19 09:30:00,55.53,55.53,55.05,55.24,135600.0,36.1985,36.1985,35.8856,36.0095,135600.0
2005-01-19 10:00:00,55.22,55.38,55.2,55.31,82000.0,35.9965,36.1008,35.9834,36.0551,82000.0
2005-01-19 10:30:00,55.32,55.37,55.19,55.26,86800.0,36.0616,36.0942,35.9769,36.0225,86800.0
2005-01-19 11:00:00,55.26,55.4,55.25,55.26,98800.0,36.0225,36.1138,36.016,36.0225,98800.0
2005-01-19 11:30:00,55.26,55.52,55.26,55.37,102100.0,36.0225,36.192,36.0225,36.0942,102100.0
2005-01-19 12:00:00,55.38,55.4,55.01,55.02,134300.0,36.1008,36.1138,35.8596,35.8661,134300.0
2005-01-19 12:30:00,55.02,55.3,55.02,55.3,57700.0,35.8661,36.0486,35.8661,36.0486,57700.0
2005-01-19 13:00:00,55.29,55.46,55.27,55.46,46800.0,36.0421,36.1529,36.029,36.1529,46800.0
2005-01-19 13:30:00,55.46,55.6,55.32,55.32,78400.0,36.1529,36.2442,36.0616,36.0616,78400.0
2005-01-19 14:00:00,55.32,55.35,55.17,55.32,63900.0,36.0616,36.0812,35.9639,36.0616,63900.0
2005-01-19 14:30:00,55.32,55.37,55.22,55.27,57700.0,36.0616,36.0942,35.9965,36.029,57700.0
2005-01-19 15:00:00,55.27,55.32,55.01,55.01,97100.0,36.029,36.0616,35.8596,35.8596,97100.0
2005-01-19 15:30:00,55.0,55.01,54.85,54.9,131500.0,35.853,35.8596,35.7553,35.7879,131500.0
2005-01-20 09:30:00,54.8,55.2,54.58,55.11,93000.0,35.7227,35.9834,35.5793,35.9247,93000.0
2005-01-20 10:00:00,55.07,55.31,54.91,55.1,84100.0,35.8987,36.0551,35.7944,35.9182,84100.0
2005-01-20 10:30:00,55.07,55.22,54.97,55.18,82500.0,35.8987,35.9965,35.8335,35.9704,82500.0
2005-01-20 11:00:00,55.17,55.27,55.09,55.2,48800.0,35.9639,36.029,35.9117,35.9834,48800.0
2005-01-20 11:30:00,55.16,55.42,55.12,55.26,39600.0,35.9573,36.1268,35.9313,36.0225,39600.0
2005-01-20 12:00:00,55.26,55.36,55.18,55.34,70600.0,36.0225,36.0877,35.9704,36.0747,70600.0
2005-01-20 12:30:00,55.34,55.38,55.24,55.24,97600.0,36.0747,36.1008,36.0095,36.0095,97600.0
2005-01-20 13:00:00,55.25,55.33,54.92,55.03,132100.0,36.016,36.0682,35.8009,35.8726,132100.0
2005-01-20 13:30:00,55.02,55.08,54.86,54.86,86800.0,35.8661,35.9052,35.7618,35.7618,86800.0
2005-01-20 14:00:00,54.86,55.28,54.86,55.01,69000.0,35.7618,36.0356,35.7618,35.8596,69000.0
2005-01-20 14:30:00,55.01,55.04,54.85,54.89,96700.0,35.8596,35.8791,35.7553,35.7813,96700.0
2005-01-20 15:00:00,54.87,54.9,54.74,54.74,100100.0,35.7683,35.7879,35.6836,35.6836,100100.0
2005-01-20 15:30:00,54.72,54.82,54.51,54.63,114600.0,35.6705,35.7357,35.5336,35.6119,114600.0
2005-01-21 09:30:00,54.73,54.9,54.31,54.4,129100.0,35.677,35.7879,35.4033,35.4619,129100.0
2005-01-21 10:00:00,54.4,54.44,53.67,54.2,169100.0,35.4619,35.488,34.9861,35.3315,169100.0
2005-01-21 10:30:00,54.21,54.26,53.85,53.94,119800.0,35.3381,35.3707,35.1034,35.1621,119800.0
2005-01-21 11:00:00,53.93,54.09,53.79,54.03,83400.0,35.1555,35.2598,35.0643,35.2207,83400.0
2005-01-21 11:30:00,54.01,54.03,53.82,53.91,63900.0,35.2077,35.2207,35.0838,35.1425,63900.0
2005-01-21 12:00:00,53.91,54.02,53.84,53.89,45000.0,35.1425,35.2142,35.0969,35.1295,45000.0
2005-01-21 12:30:00,53.87,53.95,53.84,53.89,36700.0,35.1164,35.1686,35.0969,35.1295,36700.0
2005-01-21 13:00:00,53.89,54.03,53.84,53.99,58600.0,35.1295,35.2207,35.0969,35.1947,58600.0
2005-01-21 13:30:00,53.99,54.0,53.7,53.95,47900.0,35.1947,35.2012,35.0056,35.1686,47900.0
2005-01-21 14:00:00,53.95,53.99,53.66,53.84,108800.0,35.1686,35.1947,34.9795,35.0969,108800.0
2005-01-21 14:30:00,53.85,53.85,53.35,53.54,90300.0,35.1034,35.1034,34.7775,34.9013,90300.0
2005-01-21 15:00:00,53.52,53.59,53.38,53.52,206800.0,34.8883,34.9339,34.797,34.8883,206800.0
2005-01-21 15:30:00,53.52,53.53,53.39,53.41,185200.0,34.8883,34.8948,34.8035,34.8166,185200.0
2005-01-24 09:30:00,53.63,53.63,52.98,53.0,128600.0,34.96,34.96,34.5363,34.5493,128600.0
2005-01-24 10:00:00,53.02,53.22,52.81,52.92,79900.0,34.5623,34.6927,34.4254,34.4971,79900.0
2005-01-24 10:30:00,52.9,53.1,52.84,53.03,75400.0,34.4841,34.6145,34.445,34.5689,75400.0
2005-01-24 11:00:00,53.04,53.1,52.98,53.05,103500.0,34.5754,34.6145,34.5363,34.5819,103500.0
2005-01-24 11:30:00,53.03,53.1,52.99,53.08,54600.0,34.5689,34.6145,34.5428,34.6014,54600.0
2005-01-24 12:00:00,53.07,53.1,52.82,52.87,56900.0,34.5949,34.6145,34.432,34.4646,56900.0
2005-01-24 12:30:00,52.86,52.98,52.85,52.95,45000.0,34.458,34.5363,34.4515,34.5167,45000.0
2005-01-24 13:00:00,52.97,52.99,52.88,52.91,31900.0,34.5297,34.5428,34.4711,34.4906,31900.0
2005-01-24 13:30:00,52.91,52.97,52.85,52.87,39300.0,34.4906,34.5297,34.4515,34.4646,39300.0
2005-01-24 14:00:00,52.87,52.97,52.85,52.88,43800.0,34.4646,34.5297,34.4515,34.4711,43800.0
2005-01-24 14:30:00,52.87,52.87,52.4,52.52,103900.0,34.4646,34.4646,34.1582,34.2364,103900.0
2005-01-24 15:00:00,52.51,52.61,52.4,52.59,212300.0,34.2299,34.2951,34.1582,34.282,212300.0
2005-01-24 15:30:00,52.58,52.59,52.4,52.4,135900.0,34.2755,34.282,34.1582,34.1582,135900.0
2005-01-25 09:30:00,52.5,52.71,52.23,52.35,195800.0,34.2234,34.3603,34.0474,34.1256,195800.0
2005-01-25 10:00:00,52.36,52.6,52.14,52.39,147000.0,34.1321,34.2885,33.9887,34.1517,147000.0
2005-01-25 10:30:00,52.39,52.61,52.38,52.59,54700.0,34.1517,34.2951,34.1451,34.282,54700.0
2005-01-25 11:00:00,52.58,52.95,52.58,52.74,86900.0,34.2755,34.5167,34.2755,34.3798,86900.0
2005-01-25 11:30:00,52.79,52.79,52.45,52.56,42400.0,34.4124,34.4124,34.1908,34.2625,42400.0
2005-01-25 12:00:00,52.49,52.75,52.46,52.5,72000.0,34.2168,34.3863,34.1973,34.2234,72000.0
2005-01-25 12:30:00,52.48,52.67,52.46,52.51,63400.0,34.2103,34.3342,34.1973,34.2299,63400.0
2005-01-25 13:00:00,52.53,52.86,52.52,52.7,63600.0,34.2429,34.458,34.2364,34.3537,63600.0
2005-01-25 13:30:00,52.7,52.7,52.48,52.57,50600.0,34.3537,34.3537,34.2103,34.269,50600.0
2005-01-25 14:00:00,52.58,52.7,52.52,52.56,64400.0,34.2755,34.3537,34.2364,34.2625,64400.0
2005-01-25 14:30:00,52.55,52.8,52.52,52.76,113300.0,34.256,34.4189,34.2364,34.3928,113300.0
2005-01-25 15:00:00,52.77,52.83,52.4,52.44,120600.0,34.3994,34.4385,34.1582,34.1842,120600.0
2005-01-25 15:30:00,52.44,52.52,52.35,52.49,132000.0,34.1842,34.2364,34.1256,34.2168,132000.0
2005-01-26 09:30:00,52.9,53.12,52.11,52.7,217300.0,34.4841,34.6275,33.9691,34.3537,217300.0
2005-01-26 10:00:00,52.7,53.89,52.58,53.56,142700.0,34.3537,35.1295,34.2755,34.9143,142700.0
2005-01-26 10:30:00,53.56,54.13,53.1,54.07,164200.0,34.9143,35.2859,34.6145,35.2468,164200.0
2005-01-26 11:00:00,54.0,54.13,53.38,53.64,179200.0,35.2012,35.2859,34.797,34.9665,179200.0
2005-01-26 11:30:00,53.65,54.35,53.51,54.25,152200.0,34.973,35.4293,34.8818,35.3641,152200.0
2005-01-26 12:00:00,54.2,54.74,54.14,54.68,188100.0,35.3315,35.6836,35.2924,35.6444,188100.0
2005-01-26 12:30:00,54.68,54.89,54.6,54.77,191400.0,35.6444,35.7813,35.5923,35.7031,191400.0
2005-01-26 13:00:00,54.76,54.85,54.52,54.58,96700.0,35.6966,35.7553,35.5401,35.5793,96700.0
2005-01-26 13:30:00,54.58,54.58,54.24,54.37,133500.0,35.5793,35.5793,35.3576,35.4424,133500.0
2005-01-26 14:00:00,54.36,54.5,54.26,54.5,156100.0,35.4358,35.5271,35.3707,35.5271,156100.0
2005-01-26 14:30:00,54.5,54.5,54.29,54.44,124900.0,35.5271,35.5271,35.3902,35.488,124900.0
2005-01-26 15:00:00,54.43,54.47,54.35,54.42,105300.0,35.4815,35.5076,35.4293,35.475,105300.0
2005-01-26 15:30:00,54.42,54.79,54.41,54.75,450300.0,35.475,35.7161,35.4684,35.6901,450300.0
2005-01-27 09:30:00,54.78,54.97,54.12,54.95,134400.0,35.7096,35.8335,35.2794,35.8204,134400.0
2005-01-27 10:00:00,54.95,56.21,54.95,56.03,295500.0,35.8204,36.6418,35.8204,36.5245,295500.0
2005-01-27 10:30:00,56.03,56.17,55.8,56.03,258100.0,36.5245,36.6157,36.3745,36.5245,258100.0
2005-01-27 11:00:00,56.04,56.2,55.85,55.99,245200.0,36.531,36.6353,36.4071,36.4984,245200.0
2005-01-27 11:30:00,55.99,56.05,55.95,56.05,323000.0,36.4984,36.5375,36.4723,36.5375,323000.0
2005-01-27 12:00:00,56.09,56.15,55.91,55.92,122200.0,36.5636,36.6027,36.4462,36.4528,122200.0
2005-01-27 12:30:00,55.92,55.99,55.83,55.93,89800.0,36.4528,36.4984,36.3941,36.4593,89800.0
2005-01-27 13:00:00,55.93,56.02,55.87,55.87,58500.0,36.4593,36.518,36.4202,36.4202,58500.0
2005-01-27 13:30:00,55.81,55.93,55.64,55.77,118300.0,36.3811,36.4593,36.2702,36.355,118300.0
2005-01-27 14:00:00,55.76,55.81,55.71,55.78,52100.0,36.3485,36.3811,36.3159,36.3615,52100.0
2005-01-27 14:30:00,55.76,55.95,55.76,55.85,154400.0,36.3485,36.4723,36.3485,36.4071,154400.0
2005-01-27 15:00:00,55.87,56.0,55.84,55.84,136400.0,36.4202,36.5049,36.4006,36.4006,136400.0
2005-01-27 15:30:00,55.84,55.9,55.73,55.77,185300.0,36.4006,36.4397,36.3289,36.355,185300.0
2005-01-28 09:30:00,55.5,56.4,55.5,56.19,270600.0,36.179,36.7657,36.179,36.6288,270600.0
2005-01-28 10:00:00,56.19,56.79,56.19,56.74,228600.0,36.6288,37.0199,36.6288,36.9873,228600.0
2005-01-28 10:30:00,56.72,56.83,56.16,56.55,231200.0,36.9743,37.046,36.6092,36.8634,231200.0
2005-01-28 11:00:00,56.55,56.72,55.84,55.84,172100.0,36.8634,36.9743,36.4006,36.4006,172100.0
2005-01-28 11:30:00,55.84,56.34,55.7,56.31,115100.0,36.4006,36.7266,36.3094,36.707,115100.0
2005-01-28 12:00:00,56.31,56.43,56.12,56.12,125200.0,36.707,36.7852,36.5831,36.5831,125200.0
2005-01-28 12:30:00,56.15,56.2,56.02,56.04,46600.0,36.6027,36.6353,36.518,36.531,46600.0
2005-01-28 13:00:00,56.02,56.33,55.96,56.26,61000.0,36.518,36.72,36.4788,36.6744,61000.0
2005-01-28 13:30:00,56.26,56.26,56.02,56.09,62300.0,36.6744,36.6744,36.518,36.5636,62300.0
2005-01-28 14:00:00,56.1,56.14,56.05,56.1,67300.0,36.5701,36.5962,36.5375,36.5701,67300.0
2005-01-28 14:30:00,56.1,56.27,56.05,56.26,75500.0,36.5701,36.6809,36.5375,36.6744,75500.0
2005-01-28 15:00:00,56.26,56.36,56.23,56.34,89900.0,36.6744,36.7396,36.6548,36.7266,89900.0
2005-01-28 15:30:00,56.33,56.46,56.14,56.38,119600.0,36.72,36.8048,36.5962,36.7526,119600.0
2005-01-31 09:30:00,56.9,57.0,56.6,56.87,107400.0,37.0916,37.1568,36.896,37.072,107400.0
2005-01-31 10:00:00,56.88,56.88,56.6,56.81,85600.0,37.0786,37.0786,36.896,37.0329,85600.0
2005-01-31 10:30:00,56.8,56.95,56.74,56.78,56900.0,37.0264,37.1242,36.9873,37.0134,56900.0
2005-01-31 11:00:00,56.78,56.96,56.72,56.8,70100.0,37.0134,37.1307,36.9743,37.0264,70100.0
2005-01-31 11:30:00,56.8,56.9,56.7,56.82,109100.0,37.0264,37.0916,36.9612,37.0395,109100.0
2005-01-31 12:00:00,56.82,56.94,56.81,56.87,49100.0,37.0395,37.1177,37.0329,37.072,49100.0
2005-01-31 12:30:00,56.84,56.86,56.7,56.79,41200.0,37.0525,37.0655,36.9612,37.0199,41200.0
2005-01-31 13:00:00,56.79,56.79,56.63,56.68,49100.0,37.0199,37.0199,36.9156,36.9482,49100.0
2005-01-31 13:30:00,56.68,56.76,56.56,56.62,51000.0,36.9482,37.0003,36.87,36.9091,51000.0
2005-01-31 14:00:00,56.63,56.87,56.63,56.82,37000.0,36.9156,37.072,36.9156,37.0395,37000.0
2005-01-31 14:30:00,56.8,56.87,56.67,56.7,57400.0,37.0264,37.072,36.9417,36.9612,57400.0
2005-01-31 15:00:00,56.68,56.8,56.41,56.52,90600.0,36.9482,37.0264,36.7722,36.8439,90600.0
2005-01-31 15:30:00,56.55,56.7,56.43,56.64,108300.0,36.8634,36.9612,36.7852,36.9221,108300.0
2005-02-01 09:30:00,56.7,57.75,56.54,57.34,201400.0,36.9612,37.6457,36.8569,37.3784,201400.0
2005-02-01 10:00:00,57.31,57.42,57.06,57.2,110100.0,37.3589,37.4306,37.1959,37.2872,110100.0
2005-02-01 10:30:00,57.18,57.46,57.11,57.33,109100.0,37.2741,37.4567,37.2285,37.3719,109100.0
2005-02-01 11:00:00,57.33,57.52,57.32,57.4,136700.0,37.3719,37.4958,37.3654,37.4175,136700.0
2005-02-01 11:30:00,57.41,57.89,57.4,57.89,143900.0,37.4241,37.737,37.4175,37.737,143900.0
2005-02-01 12:00:00,57.91,58.29,57.82,58.07,185100.0,37.75,37.9977,37.6913,37.8543,185100.0
2005-02-01 12:30:00,58.08,58.16,57.92,58.08,89300.0,37.8608,37.913,37.7565,37.8608,89300.0
2005-02-01 13:00:00,58.1,58.13,57.81,57.83,159700.0,37.8739,37.8934,37.6848,37.6978,159700.0
2005-02-01 13:30:00,57.82,57.9,57.63,57.75,165400.0,37.6913,37.7435,37.5675,37.6457,165400.0
2005-02-01 14:00:00,57.77,57.8,57.66,57.71,144200.0,37.6587,37.6783,37.587,37.6196,144200.0
2005-02-01 14:30:00,57.71,57.95,57.71,57.93,82000.0,37.6196,37.7761,37.6196,37.763,82000.0
2005-02-01 15:00:00,57.93,57.99,57.8,57.94,101900.0,37.763,37.8021,37.6783,37.7696,101900.0
2005-02-01 15:30:00,57.94,57.98,57.76,57.9,211700.0,37.7696,37.7956,37.6522,37.7435,211700.0
2005-02-02 09:30:00,58.04,58.47,58.04,58.23,111600.0,37.8347,38.115,37.8347,37.9586,111600.0
2005-02-02 10:00:00,58.25,58.26,58.03,58.14,146900.0,37.9716,37.9782,37.8282,37.8999,146900.0
2005-02-02 10:30:00,58.16,58.29,58.13,58.25,64400.0,37.913,37.9977,37.8934,37.9716,64400.0
2005-02-02 11:00:00,58.25,58.32,58.17,58.3,76200.0,37.9716,38.0173,37.9195,38.0042,76200.0
2005-02-02 11:30:00,58.3,58.52,58.2,58.51,104000.0,38.0042,38.1476,37.939,38.1411,104000.0
2005-02-02 12:00:00,58.51,58.8,58.48,58.7,88400.0,38.1411,38.3302,38.1216,38.265,88400.0
2005-02-02 12:30:00,58.71,58.71,58.52,58.54,45900.0,38.2715,38.2715,38.1476,38.1607,45900.0
2005-02-02 13:00:00,58.54,58.59,58.49,58.53,32700.0,38.1607,38.1933,38.1281,38.1542,32700.0
2005-02-02 13:30:00,58.53,58.6,58.5,58.5,40000.0,38.1542,38.1998,38.1346,38.1346,40000.0
2005-02-02 14:00:00,58.51,58.8,58.38,58.7,78000.0,38.1411,38.3302,38.0564,38.265,78000.0
2005-02-02 14:30:00,58.71,58.77,58.5,58.6,90600.0,38.2715,38.3106,38.1346,38.1998,90600.0
2005-02-02 15:00:00,58.61,58.68,58.49,58.55,84800.0,38.2063,38.2519,38.1281,38.1672,84800.0
2005-02-02 15:30:00,58.52,58.6,58.48,58.54,142300.0,38.1476,38.1998,38.1216,38.1607,142300.0
2005-02-03 09:30:00,58.5,58.6,58.17,58.4,96400.0,38.1346,38.1998,37.9195,38.0694,96400.0
2005-02-03 10:00:00,58.4,58.54,58.31,58.53,67100.0,38.0694,38.1607,38.0107,38.1542,67100.0
2005-02-03 10:30:00,58.52,58.63,58.45,58.55,86700.0,38.1476,38.2193,38.102,38.1672,86700.0
2005-02-03 11:00:00,58.55,58.56,58.41,58.5,71100.0,38.1672,38.1737,38.0759,38.1346,71100.0
2005-02-03 11:30:00,58.47,58.65,58.4,58.45,117700.0,38.115,38.2324,38.0694,38.102,117700.0
2005-02-03 12:00:00,58.44,58.5,58.42,58.5,46700.0,38.0955,38.1346,38.0825,38.1346,46700.0
2005-02-03 12:30:00,58.5,58.57,58.35,58.36,65400.0,38.1346,38.1802,38.0368,38.0433,65400.0
2005-02-03 13:00:00,58.36,58.53,58.35,58.53,45900.0,38.0433,38.1542,38.0368,38.1542,45900.0
2005-02-03 13:30:00,58.54,58.69,58.5,58.69,40600.0,38.1607,38.2585,38.1346,38.2585,40600.0
2005-02-03 14:00:00,58.69,59.04,58.69,59.0,72900.0,38.2585,38.4866,38.2585,38.4605,72900.0
2005-02-03 14:30:00,58.99,59.0,58.67,58.69,98100.0,38.454,38.4605,38.2454,38.2585,98100.0
2005-02-03 15:00:00,58.69,58.69,58.59,58.67,69500.0,38.2585,38.2585,38.1933,38.2454,69500.0
2005-02-03 15:30:00,58.67,58.9,58.67,58.82,123300.0,38.2454,38.3953,38.2454,38.3432,123300.0
2005-02-04 09:30:00,58.89,59.85,58.84,59.85,74200.0,38.3888,39.0146,38.3562,39.0146,74200.0
2005-02-04 10:00:00,59.8,59.81,59.49,59.53,135100.0,38.982,38.9886,38.78,38.806,135100.0
2005-02-04 10:30:00,59.53,59.6,59.39,59.58,105000.0,38.806,38.8517,38.7148,38.8386,105000.0
2005-02-04 11:00:00,59.59,59.68,59.52,59.6,83200.0,38.8451,38.9038,38.7995,38.8517,83200.0
2005-02-04 11:30:00,59.6,59.77,59.59,59.7,115900.0,38.8517,38.9625,38.8451,38.9168,115900.0
2005-02-04 12:00:00,59.7,59.89,59.68,59.87,39900.0,38.9168,39.0407,38.9038,39.0277,39900.0
2005-02-04 12:30:00,59.88,59.98,59.88,59.91,120200.0,39.0342,39.0994,39.0342,39.0537,120200.0
2005-02-04 13:00:00,59.92,59.93,59.87,59.9,56200.0,39.0603,39.0668,39.0277,39.0472,56200.0
2005-02-04 13:30:00,59.89,60.0,59.8,59.95,69300.0,39.0407,39.1124,38.982,39.0798,69300.0
2005-02-04 14:00:00,59.98,59.99,59.8,59.93,69800.0,39.0994,39.1059,38.982,39.0668,69800.0
2005-02-04 14:30:00,59.95,60.1,59.94,60.02,83800.0,39.0798,39.1776,39.0733,39.1254,83800.0
2005-02-04 15:00:00,60.02,60.17,60.01,60.17,62500.0,39.1254,39.2232,39.1189,39.2232,62500.0
2005-02-04 15:30:00,60.18,60.32,60.11,60.32,183300.0,39.2297,39.321,39.1841,39.321,183300.0
2005-02-07 09:30:00,60.0,60.0,59.6,59.79,111100.0,39.1124,39.1124,38.8517,38.9755,111100.0
2005-02-07 10:00:00,59.6,59.94,59.58,59.58,55100.0,38.8517,39.0733,38.8386,38.8386,55100.0
2005-02-07 10:30:00,59.56,59.56,59.45,59.52,57700.0,38.8256,38.8256,38.7539,38.7995,57700.0
2005-02-07 11:00:00,59.52,59.55,59.1,59.11,93300.0,38.7995,38.8191,38.5257,38.5322,93300.0
2005-02-07 11:30:00,59.08,59.09,58.75,58.91,131500.0,38.5127,38.5192,38.2976,38.4019,131500.0
2005-02-07 12:00:00,58.91,59.1,58.8,59.1,121600.0,38.4019,38.5257,38.3302,38.5257,121600.0
2005-02-07 12:30:00,59.11,59.11,59.0,59.05,60900.0,38.5322,38.5322,38.4605,38.4931,60900.0
2005-02-07 13:00:00,59.05,59.36,59.02,59.34,50200.0,38.4931,38.6952,38.4736,38.6822,50200.0
2005-02-07 13:30:00,59.34,59.47,59.23,59.29,62500.0,38.6822,38.7669,38.6105,38.6496,62500.0
2005-02-07 14:00:00,59.29,59.33,59.28,59.29,46700.0,38.6496,38.6757,38.6431,38.6496,46700.0
2005-02-07 14:30:00,59.3,59.36,59.28,59.3,73800.0,38.6561,38.6952,38.6431,38.6561,73800.0
2005-02-07 15:00:00,59.3,59.39,59.29,59.39,71700.0,38.6561,38.7148,38.6496,38.7148,71700.0
2005-02-07 15:30:00,59.39,59.56,59.3,59.43,98600.0,38.7148,38.8256,38.6561,38.7408,98600.0
2005-02-08 09:30:00,59.33,60.24,59.27,60.24,139100.0,38.6757,39.2689,38.6365,39.2689,139100.0
2005-02-08 10:00:00,60.23,60.36,60.0,60.02,124900.0,39.2623,39.3471,39.1124,39.1254,124900.0
2005-02-08 10:30:00,60.02,60.08,59.99,60.05,130900.0,39.1254,39.1646,39.1059,39.145,130900.0
2005-02-08 11:00:00,60.04,60.45,60.02,60.41,112200.0,39.1385,39.4058,39.1254,39.3797,112200.0
2005-02-08 11:30:00,60.44,60.5,60.06,60.09,108700.0,39.3992,39.4383,39.1515,39.1711,108700.0
2005-02-08 12:00:00,60.08,60.11,59.99,60.07,49100.0,39.1646,39.1841,39.1059,39.158,49100.0
2005-02-08 12:30:00,60.08,60.24,60.07,60.08,45900.0,39.1646,39.2689,39.158,39.1646,45900.0
2005-02-08 13:00:00,60.07,60.25,60.03,60.24,44700.0,39.158,39.2754,39.132,39.2689,44700.0
2005-02-08 13:30:00,60.23,60.45,60.23,60.27,89200.0,39.2623,39.4058,39.2623,39.2884,89200.0
2005-02-08 14:00:00,60.26,60.38,60.2,60.38,44400.0,39.2819,39.3601,39.2428,39.3601,44400.0
2005-02-08 14:30:00,60.37,60.46,60.37,60.44,62000.0,39.3536,39.4123,39.3536,39.3992,62000.0
2005-02-08 15:00:00,60.46,60.51,60.38,60.39,71300.0,39.4123,39.4449,39.3601,39.3666,71300.0
2005-02-08 15:30:00,60.38,60.69,60.35,60.67,163200.0,39.3601,39.5622,39.3406,39.5492,163200.0
2005-02-09 09:30:00,60.58,61.46,60.45,60.58,89600.0,39.4905,40.0641,39.4058,39.4905,89600.0
2005-02-09 10:00:00,60.6,60.6,59.99,60.07,84000.0,39.5035,39.5035,39.1059,39.158,84000.0
2005-02-09 10:30:00,60.08,60.12,60.0,60.09,69500.0,39.1646,39.1906,39.1124,39.1711,69500.0
2005-02-09 11:00:00,60.09,60.23,60.02,60.21,53500.0,39.1711,39.2623,39.1254,39.2493,53500.0
2005-02-09 11:30:00,60.22,60.28,60.1,60.2,68100.0,39.2558,39.2949,39.1776,39.2428,68100.0
2005-02-09 12:00:00,60.19,60.25,60.13,60.22,36900.0,39.2363,39.2754,39.1972,39.2558,36900.0
2005-02-09 12:30:00,60.22,60.29,60.2,60.23,63600.0,39.2558,39.3015,39.2428,39.2623,63600.0
2005-02-09 13:00:00,60.24,60.34,60.21,60.34,30700.0,39.2689,39.334,39.2493,39.334,30700.0
2005-02-09 13:30:00,60.32,60.36,60.23,60.25,48000.0,39.321,39.3471,39.2623,39.2754,48000.0
2005-02-09 14:00:00,60.24,60.25,60.06,60.06,95100.0,39.2689,39.2754,39.1515,39.1515,95100.0
2005-02-09 14:30:00,60.06,60.25,60.06,60.22,61500.0,39.1515,39.2754,39.1515,39.2558,61500.0
2005-02-09 15:00:00,60.21,60.24,60.1,60.21,104500.0,39.2493,39.2689,39.1776,39.2493,104500.0
2005-02-09 15:30:00,60.21,60.22,60.06,60.07,99100.0,39.2493,39.2558,39.1515,39.158,99100.0
2005-02-10 09:30:00,60.1,60.13,59.8,60.06,53600.0,39.2859,39.3055,39.0898,39.2597,53600.0
2005-02-10 10:00:00,60.06,60.31,60.05,60.19,39900.0,39.2597,39.4231,39.2532,39.3447,39900.0
2005-02-10 10:30:00,60.17,60.3,59.91,59.98,45800.0,39.3316,39.4166,39.1617,39.2074,45800.0
2005-02-10 11:00:00,59.97,59.97,59.61,59.64,66100.0,39.2009,39.2009,38.9656,38.9852,66100.0
2005-02-10 11:30:00,59.64,59.73,59.6,59.6,142000.0,38.9852,39.044,38.959,38.959,142000.0
2005-02-10 12:00:00,59.65,59.7,59.48,59.53,90000.0,38.9917,39.0244,38.8806,38.9133,90000.0
2005-02-10 12:30:00,59.54,59.59,59.52,59.59,34800.0,38.9198,38.9525,38.9067,38.9525,34800.0
2005-02-10 13:00:00,59.56,59.63,59.44,59.6,128200.0,38.9329,38.9787,38.8545,38.959,128200.0
2005-02-10 13:30:00,59.61,59.74,59.58,59.69,137400.0,38.9656,39.0506,38.946,39.0179,137400.0
2005-02-10 14:00:00,59.73,59.79,59.6,59.64,40900.0,39.044,39.0832,38.959,38.9852,40900.0
2005-02-10 14:30:00,59.65,59.67,59.45,59.52,136800.0,38.9917,39.0048,38.861,38.9067,136800.0
2005-02-10 15:00:00,59.5,59.78,59.45,59.73,103900.0,38.8937,39.0767,38.861,39.044,103900.0
2005-02-10 15:30:00,59.72,59.73,59.56,59.66,133100.0,39.0375,39.044,38.9329,38.9983,133100.0
2005-02-11 09:30:00,59.75,59.8,59.56,59.7,60100.0,39.0571,39.0898,38.9329,39.0244,60100.0
2005-02-11 10:00:00,59.7,59.96,59.67,59.93,57600.0,39.0244,39.1944,39.0048,39.1748,57600.0
2005-02-11 10:30:00,59.92,59.95,59.84,59.9,66800.0,39.1682,39.1878,39.1159,39.1551,66800.0
2005-02-11 11:00:00,59.89,60.44,59.87,60.44,156300.0,39.1486,39.5081,39.1355,39.5081,156300.0
2005-02-11 11:30:00,60.47,60.52,60.1,60.21,98800.0,39.5277,39.5604,39.2859,39.3578,98800.0
2005-02-11 12:00:00,60.21,60.37,60.18,60.34,144600.0,39.3578,39.4624,39.3382,39.4428,144600.0
2005-02-11 12:30:00,60.34,60.44,60.22,60.33,53900.0,39.4428,39.5081,39.3643,39.4362,53900.0
2005-02-11 13:00:00,60.31,60.42,60.25,60.33,69400.0,39.4231,39.4951,39.3839,39.4362,69400.0
2005-02-11 13:30:00,60.34,60.4,60.29,60.3,68100.0,39.4428,39.482,39.4101,39.4166,68100.0
2005-02-11 14:00:00,60.29,60.29,60.1,60.2,79200.0,39.4101,39.4101,39.2859,39.3512,79200.0
2005-02-11 14:30:00,60.2,60.2,60.01,60.07,67900.0,39.3512,39.3512,39.227,39.2663,67900.0
2005-02-11 15:00:00,60.07,60.28,60.0,60.26,61300.0,39.2663,39.4035,39.2205,39.3905,61300.0
2005-02-11 15:30:00,60.26,60.41,60.26,60.35,99100.0,39.3905,39.4885,39.3905,39.4493,99100.0
2005-02-14 09:30:00,60.25,60.25,59.8,59.98,104300.0,39.3839,39.3839,39.0898,39.2074,104300.0
2005-02-14 10:00:00,59.97,59.97,59.63,59.63,78400.0,39.2009,39.2009,38.9787,38.9787,78400.0
2005-02-14 10:30:00,59.63,59.65,59.39,59.46,85000.0,38.9787,38.9917,38.8218,38.8675,85000.0
2005-02-14 11:00:00,59.48,59.5,59.36,59.41,89900.0,38.8806,38.8937,38.8022,38.8348,89900.0
2005-02-14 11:30:00,59.42,59.43,59.26,59.28,189900.0,38.8414,38.8479,38.7368,38.7499,189900.0
2005-02-14 12:00:00,59.27,59.35,59.11,59.34,44700.0,38.7433,38.7956,38.6387,38.7891,44700.0
2005-02-14 12:30:00,59.3,59.31,59.1,59.24,59200.0,38.7629,38.7695,38.6322,38.7237,59200.0
2005-02-14 13:00:00,59.21,59.29,59.11,59.21,107800.0,38.7041,38.7564,38.6387,38.7041,107800.0
2005-02-14 13:30:00,59.18,59.43,59.14,59.36,60200.0,38.6845,38.8479,38.6583,38.8022,60200.0
2005-02-14 14:00:00,59.35,59.37,59.15,59.25,51700.0,38.7956,38.8087,38.6649,38.7303,51700.0
2005-02-14 14:30:00,59.27,59.49,59.2,59.48,50900.0,38.7433,38.8871,38.6976,38.8806,50900.0
2005-02-14 15:00:00,59.47,59.48,59.24,59.3,77700.0,38.8741,38.8806,38.7237,38.7629,77700.0
2005-02-14 15:30:00,59.3,59.37,59.25,59.31,139100.0,38.7629,38.8087,38.7303,38.7695,139100.0
2005-02-15 09:30:00,59.25,59.46,59.2,59.45,120900.0,38.7303,38.8675,38.6976,38.861,120900.0
2005-02-15 10:00:00,59.46,59.88,59.31,59.82,57300.0,38.8675,39.1421,38.7695,39.1028,57300.0
2005-02-15 10:30:00,59.82,59.97,59.47,59.6,92500.0,39.1028,39.2009,38.8741,38.959,92500.0
2005-02-15 11:00:00,59.61,59.61,59.44,59.5,54200.0,38.9656,38.9656,38.8545,38.8937,54200.0
2005-02-15 11:30:00,59.5,59.5,59.23,59.28,78300.0,38.8937,38.8937,38.7172,38.7499,78300.0
2005-02-15 12:00:00,59.3,59.48,59.17,59.45,77500.0,38.7629,38.8806,38.678,38.861,77500.0
2005-02-15 12:30:00,59.46,59.5,59.41,59.47,31300.0,38.8675,38.8937,38.8348,38.8741,31300.0
2005-02-15 13:00:00,59.46,59.46,59.25,59.25,31100.0,38.8675,38.8675,38.7303,38.7303,31100.0
2005-02-15 13:30:00,59.26,59.45,59.24,59.4,84700.0,38.7368,38.861,38.7237,38.8283,84700.0
2005-02-15 14:00:00,59.4,59.56,59.32,59.44,71000.0,38.8283,38.9329,38.776,38.8545,71000.0
2005-02-15 14:30:00,59.46,59.52,59.39,59.48,75800.0,38.8675,38.9067,38.8218,38.8806,75800.0
2005-02-15 15:00:00,59.49,59.49,59.38,59.4,78200.0,38.8871,38.8871,38.8152,38.8283,78200.0
2005-02-15 15:30:00,59.4,59.59,59.4,59.56,131700.0,38.8283,38.9525,38.8283,38.9329,131700.0
2005-02-16 09:30:00,59.58,59.67,59.26,59.52,160800.0,38.946,39.0048,38.7368,38.9067,160800.0
2005-02-16 10:00:00,59.48,60.12,59.38,60.12,87400.0,38.8806,39.299,38.8152,39.299,87400.0
2005-02-16 10:30:00,60.08,60.1,59.7,60.03,88900.0,39.2728,39.2859,39.0244,39.2401,88900.0
2005-02-16 11:00:00,60.03,60.11,59.83,60.08,57600.0,39.2401,39.2924,39.1094,39.2728,57600.0
2005-02-16 11:30:00,60.08,60.08,59.94,60.0,34100.0,39.2728,39.2728,39.1813,39.2205,34100.0
2005-02-16 12:00:00,60.01,60.01,59.85,59.99,32500.0,39.227,39.227,39.1225,39.214,32500.0
2005-02-16 12:30:00,59.99,60.0,59.97,59.98,27300.0,39.214,39.2205,39.2009,39.2074,27300.0
2005-02-16 13:00:00,59.98,60.0,59.95,59.96,55300.0,39.2074,39.2205,39.1878,39.1944,55300.0
2005-02-16 13:30:00,59.96,60.07,59.95,60.02,58500.0,39.1944,39.2663,39.1878,39.2336,58500.0
2005-02-16 14:00:00,60.03,60.15,60.0,60.04,43900.0,39.2401,39.3186,39.2205,39.2467,43900.0
2005-02-16 14:30:00,60.05,60.31,60.04,60.24,107300.0,39.2532,39.4231,39.2467,39.3774,107300.0
2005-02-16 15:00:00,60.27,60.3,59.99,59.99,83900.0,39.397,39.4166,39.214,39.214,83900.0
2005-02-16 15:30:00,60.0,60.03,59.94,59.96,86800.0,39.2205,39.2401,39.1813,39.1944,86800.0
2005-02-17 09:30:00,59.75,60.46,59.7,59.95,59100.0,39.0571,39.5212,39.0244,39.1878,59100.0
2005-02-17 10:00:00,59.95,60.06,59.5,59.82,57200.0,39.1878,39.2597,38.8937,39.1028,57200.0
2005-02-17 10:30:00,59.85,59.85,59.68,59.83,72900.0,39.1225,39.1225,39.0113,39.1094,72900.0
2005-02-17 11:00:00,59.83,59.9,59.76,59.89,108100.0,39.1094,39.1551,39.0636,39.1486,108100.0
2005-02-17 11:30:00,59.9,59.9,59.59,59.62,50700.0,39.1551,39.1551,38.9525,38.9721,50700.0
2005-02-17 12:00:00,59.63,59.85,59.62,59.78,34900.0,38.9787,39.1225,38.9721,39.0767,34900.0
2005-02-17 12:30:00,59.8,59.85,59.74,59.85,35000.0,39.0898,39.1225,39.0506,39.1225,35000.0
2005-02-17 13:00:00,59.84,59.97,59.62,59.68,34200.0,39.1159,39.2009,38.9721,39.0113,34200.0
2005-02-17 13:30:00,59.7,59.79,59.69,59.74,32200.0,39.0244,39.0832,39.0179,39.0506,32200.0
2005-02-17 14:00:00,59.73,59.91,59.64,59.91,36000.0,39.044,39.1617,38.9852,39.1617,36000.0
2005-02-17 14:30:00,59.9,59.97,59.74,59.76,59000.0,39.1551,39.2009,39.0506,39.0636,59000.0
2005-02-17 15:00:00,59.75,59.75,59.61,59.66,65100.0,39.0571,39.0571,38.9656,38.9983,65100.0
2005-02-17 15:30:00,59.66,60.0,59.65,59.9,199700.0,38.9983,39.2205,38.9917,39.1551,199700.0
2005-02-18 09:30:00,59.9,60.58,59.8,60.16,171200.0,39.1551,39.5996,39.0898,39.3251,171200.0
2005-02-18 10:00:00,60.16,60.29,60.05,60.1,112200.0,39.3251,39.4101,39.2532,39.2859,112200.0
2005-02-18 10:30:00,60.1,60.21,59.92,60.05,75100.0,39.2859,39.3578,39.1682,39.2532,75100.0
2005-02-18 11:00:00,60.06,60.07,59.95,59.95,43800.0,39.2597,39.2663,39.1878,39.1878,43800.0
2005-02-18 11:30:00,59.96,59.98,59.54,59.68,38200.0,39.1944,39.2074,38.9198,39.0113,38200.0
2005-02-18 12:00:00,59.68,59.73,59.53,59.53,28100.0,39.0113,39.044,38.9133,38.9133,28100.0
2005-02-18 12:30:00,59.53,59.75,59.47,59.7,35900.0,38.9133,39.0571,38.8741,39.0244,35900.0
2005-02-18 13:00:00,59.73,59.73,59.47,59.52,13300.0,39.044,39.044,38.8741,38.9067,13300.0
2005-02-18 13:30:00,59.55,59.59,59.47,59.58,95200.0,38.9264,38.9525,38.8741,38.946,95200.0
2005-02-18 14:00:00,59.6,59.7,59.53,59.66,39300.0,38.959,39.0244,38.9133,38.9983,39300.0
2005-02-18 14:30:00,59.68,59.88,59.67,59.76,45900.0,39.0113,39.1421,39.0048,39.0636,45900.0
2005-02-18 15:00:00,59.77,59.91,59.76,59.91,72900.0,39.0702,39.1617,39.0636,39.1617,72900.0
2005-02-18 15:30:00,59.92,60.05,59.8,59.95,140100.0,39.1682,39.2532,39.0898,39.1878,140100.0
2005-02-22 09:30:00,59.25,59.4,58.91,59.28,104300.0,38.7303,38.8283,38.508,38.7499,104300.0
2005-02-22 10:00:00,59.28,59.73,59.09,59.68,52600.0,38.7499,39.044,38.6257,39.0113,52600.0
2005-02-22 10:30:00,59.67,59.96,59.66,59.76,44800.0,39.0048,39.1944,38.9983,39.0636,44800.0
2005-02-22 11:00:00,59.77,59.77,59.49,59.52,34900.0,39.0702,39.0702,38.8871,38.9067,34900.0
2005-02-22 11:30:00,59.52,59.78,59.5,59.72,32500.0,38.9067,39.0767,38.8937,39.0375,32500.0
2005-02-22 12:00:00,59.73,59.84,59.45,59.48,39300.0,39.044,39.1159,38.861,38.8806,39300.0
2005-02-22 12:30:00,59.48,59.5,59.41,59.47,37000.0,38.8806,38.8937,38.8348,38.8741,37000.0
2005-02-22 13:00:00,59.46,59.5,59.38,59.42,43800.0,38.8675,38.8937,38.8152,38.8414,43800.0
2005-02-22 13:30:00,59.43,59.48,59.26,59.3,39800.0,38.8479,38.8806,38.7368,38.7629,39800.0
2005-02-22 14:00:00,59.29,59.31,58.76,58.92,59700.0,38.7564,38.7695,38.41,38.5145,59700.0
2005-02-22 14:30:00,58.97,59.08,58.9,58.94,95100.0,38.5472,38.6191,38.5015,38.5276,95100.0
2005-02-22 15:00:00,58.93,58.97,58.76,58.77,90600.0,38.5211,38.5472,38.41,38.4165,90600.0
2005-02-22 15:30:00,58.76,58.84,58.74,58.76,108800.0,38.41,38.4622,38.3969,38.41,108800.0
2005-02-23 09:30:00,58.95,58.95,58.59,58.8,120000.0,38.5342,38.5342,38.2988,38.4361,120000.0
2005-02-23 10:00:00,58.76,59.05,58.59,59.02,76700.0,38.41,38.5995,38.2988,38.5799,76700.0
2005-02-23 10:30:00,59.03,59.15,58.89,59.0,43500.0,38.5864,38.6649,38.4949,38.5668,43500.0
2005-02-23 11:00:00,58.98,59.22,58.91,59.08,31200.0,38.5538,38.7106,38.508,38.6191,31200.0
2005-02-23 11:30:00,59.07,59.14,58.91,58.93,30100.0,38.6126,38.6583,38.508,38.5211,30100.0
2005-02-23 12:00:00,58.93,58.96,58.87,58.89,23500.0,38.5211,38.5407,38.4819,38.4949,23500.0
2005-02-23 12:30:00,58.89,58.92,58.86,58.89,19600.0,38.4949,38.5145,38.4753,38.4949,19600.0
2005-02-23 13:00:00,58.91,58.91,58.6,58.64,33900.0,38.508,38.508,38.3054,38.3315,33900.0
2005-02-23 13:30:00,58.64,58.92,58.6,58.87,46600.0,38.3315,38.5145,38.3054,38.4819,46600.0
2005-02-23 14:00:00,58.88,58.9,58.7,58.88,35700.0,38.4884,38.5015,38.3707,38.4884,35700.0
2005-02-23 14:30:00,58.87,59.02,58.81,58.92,81200.0,38.4819,38.5799,38.4426,38.5145,81200.0
2005-02-23 15:00:00,58.91,59.09,58.9,58.98,52600.0,38.508,38.6257,38.5015,38.5538,52600.0
2005-02-23 15:30:00,58.98,59.03,58.88,58.93,73000.0,38.5538,38.5864,38.4884,38.5211,73000.0
2005-02-24 09:30:00,59.15,59.71,59.15,59.26,113200.0,38.6649,39.0309,38.6649,38.7368,113200.0
2005-02-24 10:00:00,59.19,59.72,59.1,59.6,49400.0,38.691,39.0375,38.6322,38.959,49400.0
2005-02-24 10:30:00,59.52,60.0,59.34,59.34,47800.0,38.9067,39.2205,38.7891,38.7891,47800.0
2005-02-24 11:00:00,59.33,59.86,59.33,59.84,44900.0,38.7825,39.129,38.7825,39.1159,44900.0
2005-02-24 11:30:00,59.84,59.92,59.65,59.65,44900.0,39.1159,39.1682,38.9917,38.9917,44900.0
2005-02-24 12:00:00,59.66,59.83,59.57,59.71,79400.0,38.9983,39.1094,38.9394,39.0309,79400.0
2005-02-24 12:30:00,59.72,59.85,59.62,59.76,20500.0,39.0375,39.1225,38.9721,39.0636,20500.0
2005-02-24 13:00:00,59.77,59.88,59.63,59.84,34100.0,39.0702,39.1421,38.9787,39.1159,34100.0
2005-02-24 13:30:00,59.84,60.3,59.83,60.07,76700.0,39.1159,39.4166,39.1094,39.2663,76700.0
2005-02-24 14:00:00,60.07,60.38,60.02,60.26,66600.0,39.2663,39.4689,39.2336,39.3905,66600.0
2005-02-24 14:30:00,60.26,60.38,60.2,60.33,37300.0,39.3905,39.4689,39.3512,39.4362,37300.0
2005-02-24 15:00:00,60.33,60.43,60.22,60.25,61500.0,39.4362,39.5016,39.3643,39.3839,61500.0
2005-02-24 15:30:00,60.3,60.39,60.15,60.37,113600.0,39.4166,39.4754,39.3186,39.4624,113600.0
2005-02-25 09:30:00,60.5,60.65,60.41,60.52,126000.0,39.5473,39.6454,39.4885,39.5604,126000.0
2005-02-25 10:00:00,60.52,60.91,60.5,60.91,66600.0,39.5604,39.8154,39.5473,39.8154,66600.0
2005-02-25 10:30:00,60.89,60.99,60.8,60.99,92200.0,39.8023,39.8676,39.7435,39.8676,92200.0
2005-02-25 11:00:00,61.0,61.36,60.97,61.31,213900.0,39.8742,40.1095,39.8546,40.0768,213900.0
2005-02-25 11:30:00,61.31,61.93,61.28,61.92,198100.0,40.0768,40.4821,40.0572,40.4756,198100.0
2005-02-25 12:00:00,61.92,61.94,61.87,61.94,72300.0,40.4756,40.4886,40.4429,40.4886,72300.0
2005-02-25 12:30:00,61.93,62.4,61.93,62.28,255900.0,40.4821,40.7893,40.4821,40.7109,255900.0
2005-02-25 13:00:00,62.22,62.22,61.99,62.01,78400.0,40.6717,40.6717,40.5213,40.5344,78400.0
2005-02-25 13:30:00,62.01,62.15,61.96,62.15,79000.0,40.5344,40.6259,40.5017,40.6259,79000.0
2005-02-25 14:00:00,62.11,62.33,62.09,62.33,66100.0,40.5998,40.7436,40.5867,40.7436,66100.0
2005-02-25 14:30:00,62.33,62.5,62.33,62.46,111500.0,40.7436,40.8547,40.7436,40.8286,111500.0
2005-02-25 15:00:00,62.46,62.53,62.31,62.32,267100.0,40.8286,40.8743,40.7305,40.737,267100.0
2005-02-25 15:30:00,62.31,62.44,62.25,62.38,250400.0,40.7305,40.8155,40.6913,40.7763,250400.0
2005-02-28 09:30:00,62.3,62.73,62.2,62.33,137800.0,40.724,41.005,40.6586,40.7436,137800.0
2005-02-28 10:00:00,62.4,62.72,62.25,62.7,60600.0,40.7893,40.9985,40.6913,40.9854,60600.0
2005-02-28 10:30:00,62.7,62.77,62.5,62.58,129400.0,40.9854,41.0312,40.8547,40.907,129400.0
2005-02-28 11:00:00,62.55,62.58,62.35,62.5,103200.0,40.8874,40.907,40.7566,40.8547,103200.0
2005-02-28 11:30:00,62.49,62.59,62.44,62.45,68000.0,40.8482,40.9135,40.8155,40.822,68000.0
2005-02-28 12:00:00,62.45,62.45,61.79,62.04,124200.0,40.822,40.822,40.3906,40.554,124200.0
2005-02-28 12:30:00,62.02,62.08,61.92,62.06,114500.0,40.5409,40.5802,40.4756,40.5671,114500.0
2005-02-28 13:00:00,62.07,62.24,61.84,61.87,101300.0,40.5736,40.6847,40.4233,40.4429,101300.0
2005-02-28 13:30:00,61.89,61.89,61.7,61.74,92300.0,40.456,40.456,40.3318,40.3579,92300.0
2005-02-28 14:00:00,61.7,61.81,61.4,61.65,90100.0,40.3318,40.4037,40.1357,40.2991,90100.0
2005-02-28 14:30:00,61.65,61.69,61.5,61.6,95400.0,40.2991,40.3252,40.201,40.2664,95400.0
2005-02-28 15:00:00,61.62,62.23,61.62,62.03,179000.0,40.2795,40.6782,40.2795,40.5475,179000.0
2005-02-28 15:30:00,62.02,62.15,62.0,62.08,110700.0,40.5409,40.6259,40.5279,40.5802,110700.0
2005-03-01 09:30:00,62.1,62.41,62.1,62.29,70400.0,40.5932,40.7959,40.5932,40.7174,70400.0
2005-03-01 10:00:00,62.38,62.54,62.1,62.13,92700.0,40.7763,40.8808,40.5932,40.6128,92700.0
2005-03-01 10:30:00,62.13,62.15,61.73,61.85,45600.0,40.6128,40.6259,40.3514,40.4298,45600.0
2005-03-01 11:00:00,61.82,61.89,61.18,61.24,61300.0,40.4102,40.456,39.9918,40.0311,61300.0
2005-03-01 11:30:00,61.25,61.67,61.23,61.67,63500.0,40.0376,40.3121,40.0245,40.3121,63500.0
2005-03-01 12:00:00,61.66,61.68,61.47,61.55,49700.0,40.3056,40.3187,40.1814,40.2337,49700.0
2005-03-01 12:30:00,61.58,61.71,61.51,61.71,20900.0,40.2533,40.3383,40.2076,40.3383,20900.0
2005-03-01 13:00:00,61.73,61.73,61.28,61.3,32800.0,40.3514,40.3514,40.0572,40.0703,32800.0
2005-03-01 13:30:00,61.29,61.62,61.29,61.56,44400.0,40.0638,40.2795,40.0638,40.2402,44400.0
2005-03-01 14:00:00,61.52,61.81,61.52,61.72,57700.0,40.2141,40.4037,40.2141,40.3448,57700.0
2005-03-01 14:30:00,61.65,61.68,61.47,61.55,87000.0,40.2991,40.3187,40.1814,40.2337,87000.0
2005-03-01 15:00:00,61.48,61.63,61.15,61.17,162300.0,40.1879,40.286,39.9722,39.9853,162300.0
2005-03-01 15:30:00,61.18,61.3,60.3,60.49,425600.0,39.9918,40.0703,39.4166,39.5408,425600.0
2005-03-02 09:30:00,60.4,60.4,59.34,59.56,252500.0,39.482,39.482,38.7891,38.9329,252500.0
2005-03-02 10:00:00,59.56,59.9,59.52,59.76,230800.0,38.9329,39.1551,38.9067,39.0636,230800.0
2005-03-02 10:30:00,59.8,60.55,59.8,60.34,125500.0,39.0898,39.58,39.0898,39.4428,125500.0
2005-03-02 11:00:00,60.28,60.53,60.17,60.4,96700.0,39.4035,39.567,39.3316,39.482,96700.0
2005-03-02 11:30:00,60.4,60.4,60.14,60.26,94900.0,39.482,39.482,39.312,39.3905,94900.0
2005-03-02 12:00:00,60.26,60.33,60.0,60.04,93000.0,39.3905,39.4362,39.2205,39.2467,93000.0
2005-03-02 12:30:00,60.02,60.23,59.95,60.23,60700.0,39.2336,39.3709,39.1878,39.3709,60700.0
2005-03-02 13:00:00,60.22,60.91,60.22,60.83,98300.0,39.3643,39.8154,39.3643,39.7631,98300.0
2005-03-02 13:30:00,60.83,61.0,60.27,60.4,57100.0,39.7631,39.8742,39.397,39.482,57100.0
2005-03-02 14:00:00,60.35,60.48,60.2,60.48,75600.0,39.4493,39.5343,39.3512,39.5343,75600.0
2005-03-02 14:30:00,60.47,60.59,60.22,60.59,122100.0,39.5277,39.6062,39.3643,39.6062,122100.0
2005-03-02 15:00:00,60.59,60.99,60.51,60.99,119000.0,39.6062,39.8676,39.5539,39.8676,119000.0
2005-03-02 15:30:00,60.98,61.0,60.13,60.3,192400.0,39.8611,39.8742,39.3055,39.4166,192400.0
2005-03-03 09:30:00,60.26,60.87,59.98,60.43,82900.0,39.3905,39.7892,39.2074,39.5016,82900.0
2005-03-03 10:00:00,60.45,60.84,60.37,60.4,42500.0,39.5147,39.7696,39.4624,39.482,42500.0
2005-03-03 10:30:00,60.4,60.65,60.4,60.64,28800.0,39.482,39.6454,39.482,39.6389,28800.0
2005-03-03 11:00:00,60.64,60.64,59.9,59.96,211700.0,39.6389,39.6389,39.1551,39.1944,211700.0
2005-03-03 11:30:00,59.96,59.97,59.46,59.5,69400.0,39.1944,39.2009,38.8675,38.8937,69400.0
2005-03-03 12:00:00,59.5,59.78,59.31,59.49,104400.0,38.8937,39.0767,38.7695,38.8871,104400.0
2005-03-03 12:30:00,59.5,59.68,59.39,59.67,68200.0,38.8937,39.0113,38.8218,39.0048,68200.0
2005-03-03 13:00:00,59.69,60.06,59.68,59.92,63700.0,39.0179,39.2597,39.0113,39.1682,63700.0
2005-03-03 13:30:00,59.92,60.01,59.79,60.0,35000.0,39.1682,39.227,39.0832,39.2205,35000.0
2005-03-03 14:00:00,60.0,60.46,59.97,60.41,41600.0,39.2205,39.5212,39.2009,39.4885,41600.0
2005-03-03 14:30:00,60.41,60.5,60.1,60.14,56700.0,39.4885,39.5473,39.2859,39.312,56700.0
2005-03-03 15:00:00,60.14,60.14,59.9,59.93,133900.0,39.312,39.312,39.1551,39.1748,133900.0
2005-03-03 15:30:00,59.92,59.93,59.64,59.73,159100.0,39.1682,39.1748,38.9852,39.044,159100.0
2005-03-04 09:30:00,59.85,60.38,59.58,60.14,156600.0,39.1225,39.4689,38.946,39.312,156600.0
2005-03-04 10:00:00,60.12,60.29,59.86,60.24,93900.0,39.299,39.4101,39.129,39.3774,93900.0
2005-03-04 10:30:00,60.23,60.38,60.21,60.31,65700.0,39.3709,39.4689,39.3578,39.4231,65700.0
2005-03-04 11:00:00,60.31,60.9,60.31,60.9,91300.0,39.4231,39.8088,39.4231,39.8088,91300.0
2005-03-04 11:30:00,60.9,60.95,60.68,60.79,59100.0,39.8088,39.8415,39.665,39.7369,59100.0
2005-03-04 12:00:00,60.79,61.17,60.79,61.12,73800.0,39.7369,39.9853,39.7369,39.9526,73800.0
2005-03-04 12:30:00,61.1,61.91,61.04,61.79,142500.0,39.9396,40.469,39.9003,40.3906,142500.0
2005-03-04 13:00:00,61.79,61.79,61.54,61.55,76000.0,40.3906,40.3906,40.2272,40.2337,76000.0
2005-03-04 13:30:00,61.54,61.81,61.39,61.8,100500.0,40.2272,40.4037,40.1291,40.3971,100500.0
2005-03-04 14:00:00,61.73,61.91,61.73,61.85,60900.0,40.3514,40.469,40.3514,40.4298,60900.0
2005-03-04 14:30:00,61.85,61.95,61.7,61.91,118200.0,40.4298,40.4952,40.3318,40.469,118200.0
2005-03-04 15:00:00,61.91,61.97,61.84,61.88,173000.0,40.469,40.5083,40.4233,40.4494,173000.0
2005-03-04 15:30:00,61.88,62.21,61.87,62.02,175000.0,40.4494,40.6651,40.4429,40.5409,175000.0
2005-03-07 09:30:00,62.1,62.83,61.98,62.37,161800.0,40.5932,41.0704,40.5148,40.7697,161800.0
2005-03-07 10:00:00,62.37,62.85,62.37,62.72,131600.0,40.7697,41.0835,40.7697,40.9985,131600.0
2005-03-07 10:30:00,62.71,62.73,62.42,62.58,109100.0,40.992,41.005,40.8024,40.907,109100.0
2005-03-07 11:00:00,62.57,62.95,62.52,62.92,111700.0,40.9005,41.1489,40.8678,41.1292,111700.0
2005-03-07 11:30:00,62.92,63.01,62.87,62.9,169000.0,41.1292,41.1881,41.0966,41.1162,169000.0
2005-03-07 12:00:00,62.9,63.2,62.9,63.18,269100.0,41.1162,41.3123,41.1162,41.2992,269100.0
2005-03-07 12:30:00,63.18,63.23,62.77,63.16,128000.0,41.2992,41.3319,41.0312,41.2861,128000.0
2005-03-07 13:00:00,63.16,63.3,62.84,62.87,55200.0,41.2861,41.3776,41.0769,41.0966,55200.0
2005-03-07 13:30:00,62.87,63.07,62.84,62.99,39200.0,41.0966,41.2273,41.0769,41.175,39200.0
2005-03-07 14:00:00,63.0,63.0,62.47,62.47,83800.0,41.1815,41.1815,40.8351,40.8351,83800.0
2005-03-07 14:30:00,62.46,62.69,62.38,62.39,123900.0,40.8286,40.9789,40.7763,40.7828,123900.0
2005-03-07 15:00:00,62.38,62.4,62.04,62.04,131900.0,40.7763,40.7893,40.554,40.554,131900.0
2005-03-07 15:30:00,62.03,62.03,61.61,61.91,161400.0,40.5475,40.5475,40.2729,40.469,161400.0
2005-03-08 09:30:00,61.8,61.98,61.69,61.82,58900.0,40.3971,40.5148,40.3252,40.4102,58900.0
2005-03-08 10:00:00,61.82,61.92,61.14,61.15,78900.0,40.4102,40.4756,39.9657,39.9722,78900.0
2005-03-08 10:30:00,61.14,61.4,60.9,61.35,72100.0,39.9657,40.1357,39.8088,40.103,72100.0
2005-03-08 11:00:00,61.35,61.37,61.07,61.3,44400.0,40.103,40.116,39.9199,40.0703,44400.0
2005-03-08 11:30:00,61.27,61.6,61.22,61.57,34400.0,40.0507,40.2664,40.018,40.2468,34400.0
2005-03-08 12:00:00,61.56,61.75,61.48,61.75,40700.0,40.2402,40.3644,40.1879,40.3644,40700.0
2005-03-08 12:30:00,61.75,61.75,61.41,61.41,41700.0,40.3644,40.3644,40.1422,40.1422,41700.0
2005-03-08 13:00:00,61.41,61.69,61.41,61.59,57400.0,40.1422,40.3252,40.1422,40.2599,57400.0
2005-03-08 13:30:00,61.55,61.63,61.34,61.47,51700.0,40.2337,40.286,40.0964,40.1814,51700.0
2005-03-08 14:00:00,61.49,61.54,61.4,61.54,66900.0,40.1945,40.2272,40.1357,40.2272,66900.0
2005-03-08 14:30:00,61.54,61.59,61.4,61.54,63600.0,40.2272,40.2599,40.1357,40.2272,63600.0
2005-03-08 15:00:00,61.52,61.56,61.39,61.52,72500.0,40.2141,40.2402,40.1291,40.2141,72500.0
2005-03-08 15:30:00,61.54,61.54,61.13,61.17,85600.0,40.2272,40.2272,39.9592,39.9853,85600.0
2005-03-09 09:30:00,60.4,60.88,60.05,60.05,146000.0,39.482,39.7957,39.2532,39.2532,146000.0
2005-03-09 10:00:00,60.05,60.68,60.05,60.52,78400.0,39.2532,39.665,39.2532,39.5604,78400.0
2005-03-09 10:30:00,60.48,61.1,60.48,61.01,64500.0,39.5343,39.9396,39.5343,39.8807,64500.0
2005-03-09 11:00:00,61.0,61.19,60.82,60.83,47200.0,39.8742,39.9984,39.7565,39.7631,47200.0
2005-03-09 11:30:00,60.85,61.05,60.85,60.95,89400.0,39.7761,39.9069,39.7761,39.8415,89400.0
2005-03-09 12:00:00,60.95,61.04,60.72,60.9,51900.0,39.8415,39.9003,39.6912,39.8088,51900.0
2005-03-09 12:30:00,60.91,61.05,60.87,60.87,72600.0,39.8154,39.9069,39.7892,39.7892,72600.0
2005-03-09 13:00:00,60.86,61.22,60.86,61.17,94100.0,39.7827,40.018,39.7827,39.9853,94100.0
2005-03-09 13:30:00,61.16,61.51,61.15,61.48,119400.0,39.9788,40.2076,39.9722,40.1879,119400.0
2005-03-09 14:00:00,61.48,61.48,60.42,60.43,385600.0,40.1879,40.1879,39.4951,39.5016,385600.0
2005-03-09 14:30:00,60.42,60.43,60.07,60.22,219500.0,39.4951,39.5016,39.2663,39.3643,219500.0
2005-03-09 15:00:00,60.22,60.23,60.04,60.1,242900.0,39.3643,39.3709,39.2467,39.2859,242900.0
2005-03-09 15:30:00,60.1,60.11,59.96,59.97,265800.0,39.2859,39.2924,39.1944,39.2009,265800.0
2005-03-10 09:30:00,59.9,59.91,58.19,58.27,446600.0,39.1551,39.1617,38.0374,38.0897,446600.0
2005-03-10 10:00:00,58.27,58.29,56.71,57.15,550400.0,38.0897,38.1027,37.0699,37.3575,550400.0
2005-03-10 10:30:00,57.19,58.17,57.1,58.07,456800.0,37.3837,38.0243,37.3249,37.9589,456800.0
2005-03-10 11:00:00,58.0,58.0,57.7,57.96,166600.0,37.9132,37.9132,37.7171,37.887,166600.0
2005-03-10 11:30:00,57.94,57.98,57.78,57.9,144200.0,37.8739,37.9001,37.7694,37.8478,144200.0
2005-03-10 12:00:00,57.9,57.9,57.6,57.74,132700.0,37.8478,37.8478,37.6517,37.7432,132700.0
2005-03-10 12:30:00,57.74,57.86,57.17,57.37,157800.0,37.7432,37.8216,37.3706,37.5013,157800.0
2005-03-10 13:00:00,57.4,57.63,57.4,57.62,190500.0,37.521,37.6713,37.521,37.6648,190500.0
2005-03-10 13:30:00,57.58,58.07,57.51,57.59,320600.0,37.6386,37.9589,37.5929,37.6452,320600.0
2005-03-10 14:00:00,57.6,57.84,57.59,57.7,83100.0,37.6517,37.8086,37.6452,37.7171,83100.0
2005-03-10 14:30:00,57.71,57.89,57.56,57.69,108800.0,37.7236,37.8413,37.6255,37.7105,108800.0
2005-03-10 15:00:00,57.68,57.76,57.46,57.73,173100.0,37.704,37.7563,37.5602,37.7367,173100.0
2005-03-10 15:30:00,57.73,57.74,57.19,57.19,267900.0,37.7367,37.7432,37.3837,37.3837,267900.0
2005-03-11 09:30:00,57.42,58.96,57.32,58.63,185700.0,37.534,38.5407,37.4687,38.325,185700.0
2005-03-11 10:00:00,58.61,58.62,58.12,58.36,92800.0,38.3119,38.3184,37.9916,38.1485,92800.0
2005-03-11 10:30:00,58.37,58.54,58.03,58.15,101500.0,38.155,38.2661,37.9328,38.0112,101500.0
2005-03-11 11:00:00,58.14,58.79,58.11,58.62,101100.0,38.0047,38.4296,37.9851,38.3184,101100.0
2005-03-11 11:30:00,58.61,58.64,58.5,58.5,101300.0,38.3119,38.3315,38.24,38.24,101300.0
2005-03-11 12:00:00,58.48,58.57,58.31,58.31,73100.0,38.2269,38.2858,38.1158,38.1158,73100.0
2005-03-11 12:30:00,58.39,58.62,58.39,58.42,62000.0,38.1681,38.3184,38.1681,38.1877,62000.0
2005-03-11 13:00:00,58.42,58.58,58.42,58.54,40500.0,38.1877,38.2923,38.1877,38.2661,40500.0
2005-03-11 13:30:00,58.54,58.54,58.2,58.21,55200.0,38.2661,38.2661,38.0439,38.0504,55200.0
2005-03-11 14:00:00,58.21,58.5,58.2,58.4,41400.0,38.0504,38.24,38.0439,38.1746,41400.0
2005-03-11 14:30:00,58.41,58.5,58.08,58.13,82500.0,38.1812,38.24,37.9655,37.9981,82500.0
2005-03-11 15:00:00,58.12,58.25,57.95,58.05,99200.0,37.9916,38.0766,37.8805,37.9458,99200.0
2005-03-11 15:30:00,57.98,58.07,57.9,57.98,170200.0,37.9001,37.9589,37.8478,37.9001,170200.0
2005-03-14 09:30:00,58.36,58.59,58.14,58.25,98600.0,38.1485,38.2988,38.0047,38.0766,98600.0
2005-03-14 10:00:00,58.21,58.49,57.9,58.49,84100.0,38.0504,38.2335,37.8478,38.2335,84100.0
2005-03-14 10:30:00,58.49,58.76,58.37,58.56,58100.0,38.2335,38.41,38.155,38.2792,58100.0
2005-03-14 11:00:00,58.55,58.65,58.19,58.21,69000.0,38.2727,38.338,38.0374,38.0504,69000.0
2005-03-14 11:30:00,58.25,58.46,58.12,58.44,46200.0,38.0766,38.2139,37.9916,38.2008,46200.0
2005-03-14 12:00:00,58.43,58.57,58.4,58.52,32600.0,38.1942,38.2858,38.1746,38.2531,32600.0
2005-03-14 12:30:00,58.5,58.61,58.41,58.58,35100.0,38.24,38.3119,38.1812,38.2923,35100.0
2005-03-14 13:00:00,58.57,58.57,58.45,58.46,74000.0,38.2858,38.2858,38.2073,38.2139,74000.0
2005-03-14 13:30:00,58.46,58.85,58.4,58.72,152500.0,38.2139,38.4688,38.1746,38.3838,152500.0
2005-03-14 14:00:00,58.72,59.06,58.71,58.96,140500.0,38.3838,38.6061,38.3773,38.5407,140500.0
2005-03-14 14:30:00,58.96,59.18,58.9,58.91,79800.0,38.5407,38.6845,38.5015,38.508,79800.0
2005-03-14 15:00:00,58.91,59.11,58.88,59.11,99000.0,38.508,38.6387,38.4884,38.6387,99000.0
2005-03-14 15:30:00,59.16,59.32,59.05,59.11,142200.0,38.6714,38.776,38.5995,38.6387,142200.0
2005-03-15 09:30:00,59.1,59.31,58.89,59.0,112600.0,38.6322,38.7695,38.4949,38.5668,112600.0
2005-03-15 10:00:00,59.0,59.03,58.72,58.75,600400.0,38.5668,38.5864,38.3838,38.4034,600400.0
2005-03-15 10:30:00,58.72,58.93,58.7,58.92,101500.0,38.3838,38.5211,38.3707,38.5145,101500.0
2005-03-15 11:00:00,58.92,58.99,58.89,58.96,99100.0,38.5145,38.5603,38.4949,38.5407,99100.0
2005-03-15 11:30:00,58.96,59.0,58.75,58.94,97800.0,38.5407,38.5668,38.4034,38.5276,97800.0
2005-03-15 12:00:00,58.95,59.02,58.9,58.99,104900.0,38.5342,38.5799,38.5015,38.5603,104900.0
2005-03-15 12:30:00,58.99,59.02,58.92,58.99,108300.0,38.5603,38.5799,38.5145,38.5603,108300.0
2005-03-15 13:00:00,59.0,59.01,58.94,58.96,75100.0,38.5668,38.5734,38.5276,38.5407,75100.0
2005-03-15 13:30:00,58.95,58.97,58.79,58.86,57600.0,38.5342,38.5472,38.4296,38.4753,57600.0
2005-03-15 14:00:00,58.84,58.98,58.83,58.89,103200.0,38.4622,38.5538,38.4557,38.4949,103200.0
2005-03-15 14:30:00,58.89,58.93,58.84,58.85,56700.0,38.4949,38.5211,38.4622,38.4688,56700.0
2005-03-15 15:00:00,58.85,58.96,58.65,58.65,110000.0,38.4688,38.5407,38.338,38.338,110000.0
2005-03-15 15:30:00,58.64,58.65,57.99,58.01,285700.0,38.3315,38.338,37.9066,37.9197,285700.0
2005-03-16 09:30:00,58.0,58.23,57.97,58.12,165700.0,37.9132,38.0635,37.8935,37.9916,165700.0
2005-03-16 10:00:00,58.11,58.65,58.05,58.5,131100.0,37.9851,38.338,37.9458,38.24,131100.0
2005-03-16 10:30:00,58.51,58.51,58.01,58.29,80600.0,38.2465,38.2465,37.9197,38.1027,80600.0
2005-03-16 11:00:00,58.28,58.55,58.28,58.42,92900.0,38.0962,38.2727,38.0962,38.1877,92900.0
2005-03-16 11:30:00,58.42,58.65,58.4,58.43,41700.0,38.1877,38.338,38.1746,38.1942,41700.0
2005-03-16 12:00:00,58.45,58.55,58.36,58.53,34600.0,38.2073,38.2727,38.1485,38.2596,34600.0
2005-03-16 12:30:00,58.52,58.52,58.37,58.4,48700.0,38.2531,38.2531,38.155,38.1746,48700.0
2005-03-16 13:00:00,58.45,58.55,58.35,58.41,46500.0,38.2073,38.2727,38.1419,38.1812,46500.0
2005-03-16 13:30:00,58.41,58.41,58.22,58.25,32900.0,38.1812,38.1812,38.057,38.0766,32900.0
2005-03-16 14:00:00,58.26,58.47,58.22,58.37,103500.0,38.0831,38.2204,38.057,38.155,103500.0
2005-03-16 14:30:00,58.37,58.47,58.23,58.3,100600.0,38.155,38.2204,38.0635,38.1093,100600.0
2005-03-16 15:00:00,58.33,58.34,57.99,58.01,113800.0,38.1289,38.1354,37.9066,37.9197,113800.0
2005-03-16 15:30:00,58.01,58.21,57.99,58.15,84000.0,37.9197,38.0504,37.9066,38.0112,84000.0
2005-03-17 09:30:00,58.19,58.49,57.94,57.98,58100.0,38.0374,38.2335,37.8739,37.9001,58100.0
2005-03-17 10:00:00,58.0,58.22,57.96,58.19,67400.0,37.9132,38.057,37.887,38.0374,67400.0
2005-03-17 10:30:00,58.19,58.45,58.17,58.45,65900.0,38.0374,38.2073,38.0243,38.2073,65900.0
2005-03-17 11:00:00,58.42,58.93,58.42,58.7,42800.0,38.1877,38.5211,38.1877,38.3707,42800.0
2005-03-17 11:30:00,58.69,58.69,58.45,58.48,23000.0,38.3642,38.3642,38.2073,38.2269,23000.0
2005-03-17 12:00:00,58.48,58.75,58.29,58.72,50600.0,38.2269,38.4034,38.1027,38.3838,50600.0
2005-03-17 12:30:00,58.69,58.9,58.63,58.87,48300.0,38.3642,38.5015,38.325,38.4819,48300.0
2005-03-17 13:00:00,58.85,58.9,58.67,58.76,44100.0,38.4688,38.5015,38.3511,38.41,44100.0
2005-03-17 13:30:00,58.77,58.83,58.5,58.63,69700.0,38.4165,38.4557,38.24,38.325,69700.0
2005-03-17 14:00:00,58.63,58.9,58.61,58.85,45500.0,38.325,38.5015,38.3119,38.4688,45500.0
2005-03-17 14:30:00,58.86,58.88,58.79,58.83,52200.0,38.4753,38.4884,38.4296,38.4557,52200.0
2005-03-17 15:00:00,58.81,58.89,58.7,58.8,78000.0,38.4426,38.4949,38.3707,38.4361,78000.0
2005-03-17 15:30:00,58.77,58.89,58.67,58.72,98700.0,38.4165,38.4949,38.3511,38.3838,98700.0
2005-03-18 09:30:00,58.71,59.05,58.39,58.43,214900.0,38.3773,38.5995,38.1681,38.1942,214900.0
2005-03-18 10:00:00,58.52,58.78,58.5,58.67,110200.0,38.2531,38.423,38.24,38.3511,110200.0
2005-03-18 10:30:00,58.73,59.07,58.64,59.07,111100.0,38.3903,38.6126,38.3315,38.6126,111100.0
2005-03-18 11:00:00,59.08,59.52,59.0,59.52,159200.0,38.6191,38.9067,38.5668,38.9067,159200.0
2005-03-18 11:30:00,59.52,59.58,59.06,59.2,76900.0,38.9067,38.946,38.6061,38.6976,76900.0
2005-03-18 12:00:00,59.2,59.44,59.2,59.22,50300.0,38.6976,38.8545,38.6976,38.7106,50300.0
2005-03-18 12:30:00,59.23,59.26,58.93,58.95,51000.0,38.7172,38.7368,38.5211,38.5342,51000.0
2005-03-18 13:00:00,58.96,59.27,58.92,59.23,68400.0,38.5407,38.7433,38.5145,38.7172,68400.0
2005-03-18 13:30:00,59.22,59.28,58.86,59.02,67800.0,38.7106,38.7499,38.4753,38.5799,67800.0
2005-03-18 14:00:00,59.02,59.48,59.01,59.42,100300.0,38.5799,38.8806,38.5734,38.8414,100300.0
2005-03-18 14:30:00,59.41,59.56,59.19,59.39,96000.0,38.8348,38.9329,38.691,38.8218,96000.0
2005-03-18 15:00:00,59.39,59.48,59.12,59.42,151500.0,38.8218,38.8806,38.6453,38.8414,151500.0
2005-03-18 15:30:00,59.42,59.77,59.22,59.56,189400.0,38.8414,39.0702,38.7106,38.9329,189400.0
2005-03-21 09:30:00,59.5,59.95,59.31,59.7,76500.0,38.8937,39.1878,38.7695,39.0244,76500.0
2005-03-21 10:00:00,59.72,59.91,59.72,59.75,76400.0,39.0375,39.1617,39.0375,39.0571,76400.0
2005-03-21 10:30:00,59.74,59.89,59.63,59.77,91900.0,39.0506,39.1486,38.9787,39.0702,91900.0
2005-03-21 11:00:00,59.77,59.84,59.52,59.78,102000.0,39.0702,39.1159,38.9067,39.0767,102000.0
2005-03-21 11:30:00,59.78,60.0,59.78,59.92,67500.0,39.0767,39.2205,39.0767,39.1682,67500.0
2005-03-21 12:00:00,59.92,60.45,59.92,60.32,78600.0,39.1682,39.5147,39.1682,39.4297,78600.0
2005-03-21 12:30:00,60.31,60.32,60.05,60.07,62900.0,39.4231,39.4297,39.2532,39.2663,62900.0
2005-03-21 13:00:00,60.07,60.1,59.97,60.04,48500.0,39.2663,39.2859,39.2009,39.2467,48500.0
2005-03-21 13:30:00,60.01,60.08,59.98,59.99,69000.0,39.227,39.2728,39.2074,39.214,69000.0
2005-03-21 14:00:00,59.98,60.05,59.91,60.02,84100.0,39.2074,39.2532,39.1617,39.2336,84100.0
2005-03-21 14:30:00,60.02,60.45,60.0,60.23,145100.0,39.2336,39.5147,39.2205,39.3709,145100.0
2005-03-21 15:00:00,60.23,60.26,60.1,60.25,167600.0,39.3709,39.3905,39.2859,39.3839,167600.0
2005-03-21 15:30:00,60.26,60.26,59.86,59.88,158800.0,39.3905,39.3905,39.129,39.1421,158800.0
2005-03-22 09:30:00,59.59,60.34,59.59,60.09,70600.0,38.9525,39.4428,38.9525,39.2793,70600.0
2005-03-22 10:00:00,60.09,60.1,59.65,59.67,77200.0,39.2793,39.2859,38.9917,39.0048,77200.0
2005-03-22 10:30:00,59.66,59.75,59.54,59.59,39700.0,38.9983,39.0571,38.9198,38.9525,39700.0
2005-03-22 11:00:00,59.58,59.58,59.27,59.27,37800.0,38.946,38.946,38.7433,38.7433,37800.0
2005-03-22 11:30:00,59.27,59.42,59.18,59.42,33200.0,38.7433,38.8414,38.6845,38.8414,33200.0
2005-03-22 12:00:00,59.43,59.73,59.43,59.73,49400.0,38.8479,39.044,38.8479,39.044,49400.0
2005-03-22 12:30:00,59.73,59.74,59.54,59.67,29100.0,39.044,39.0506,38.9198,39.0048,29100.0
2005-03-22 13:00:00,59.66,59.8,59.62,59.79,35700.0,38.9983,39.0898,38.9721,39.0832,35700.0
2005-03-22 13:30:00,59.79,59.9,59.78,59.84,33200.0,39.0832,39.1551,39.0767,39.1159,33200.0
2005-03-22 14:00:00,59.85,59.89,59.45,59.63,57700.0,39.1225,39.1486,38.861,38.9787,57700.0
2005-03-22 14:30:00,59.61,59.72,59.04,59.24,91600.0,38.9656,39.0375,38.593,38.7237,91600.0
2005-03-22 15:00:00,59.28,59.28,59.0,59.04,76900.0,38.7499,38.7499,38.5668,38.593,76900.0
2005-03-22 15:30:00,59.03,59.13,58.63,58.7,123900.0,38.5864,38.6518,38.325,38.3707,123900.0
2005-03-23 09:30:00,57.9,58.2,57.85,57.94,128600.0,37.8478,38.0439,37.8151,37.8739,128600.0
2005-03-23 10:00:00,57.89,58.4,57.87,58.19,79400.0,37.8413,38.1746,37.8282,38.0374,79400.0
2005-03-23 10:30:00,58.19,58.21,57.86,58.1,139000.0,38.0374,38.0504,37.8216,37.9785,139000.0
2005-03-23 11:00:00,58.11,58.3,58.06,58.23,95400.0,37.9851,38.1093,37.9524,38.0635,95400.0
2005-03-23 11:30:00,58.23,58.25,57.99,58.03,53100.0,38.0635,38.0766,37.9066,37.9328,53100.0
2005-03-23 12:00:00,58.03,58.25,58.02,58.09,62800.0,37.9328,38.0766,37.9262,37.972,62800.0
2005-03-23 12:30:00,58.09,58.17,58.02,58.17,28700.0,37.972,38.0243,37.9262,38.0243,28700.0
2005-03-23 13:00:00,58.17,58.19,58.0,58.02,76700.0,38.0243,38.0374,37.9132,37.9262,76700.0
2005-03-23 13:30:00,58.03,58.33,58.03,58.17,54200.0,37.9328,38.1289,37.9328,38.0243,54200.0
2005-03-23 14:00:00,58.19,58.2,58.09,58.2,44700.0,38.0374,38.0439,37.972,38.0439,44700.0
2005-03-23 14:30:00,58.2,58.22,57.93,57.94,88500.0,38.0439,38.057,37.8674,37.8739,88500.0
2005-03-23 15:00:00,57.94,57.94,57.63,57.83,121800.0,37.8739,37.8739,37.6713,37.802,121800.0
2005-03-23 15:30:00,57.83,57.91,57.58,57.65,190600.0,37.802,37.8543,37.6386,37.6844,190600.0
2005-03-24 09:30:00,57.79,58.25,57.64,58.25,113600.0,37.7759,38.0766,37.6778,38.0766,113600.0
2005-03-24 10:00:00,58.28,58.55,57.97,58.41,77000.0,38.0962,38.2727,37.8935,38.1812,77000.0
2005-03-24 10:30:00,58.43,58.58,58.08,58.23,50400.0,38.1942,38.2923,37.9655,38.0635,50400.0
2005-03-24 11:00:00,58.26,58.51,58.14,58.43,47100.0,38.0831,38.2465,38.0047,38.1942,47100.0
2005-03-24 11:30:00,58.4,58.68,58.39,58.66,40100.0,38.1746,38.3577,38.1681,38.3446,40100.0
2005-03-24 12:00:00,58.67,58.91,58.66,58.89,44000.0,38.3511,38.508,38.3446,38.4949,44000.0
2005-03-24 12:30:00,58.88,59.0,58.79,58.89,25600.0,38.4884,38.5668,38.4296,38.4949,25600.0
2005-03-24 13:00:00,58.89,58.92,58.58,58.58,36800.0,38.4949,38.5145,38.2923,38.2923,36800.0
2005-03-24 13:30:00,58.59,58.77,58.58,58.76,31200.0,38.2988,38.4165,38.2923,38.41,31200.0
2005-03-24 14:00:00,58.77,59.05,58.75,58.95,46700.0,38.4165,38.5995,38.4034,38.5342,46700.0
2005-03-24 14:30:00,58.94,59.0,58.83,58.92,37100.0,38.5276,38.5668,38.4557,38.5145,37100.0
2005-03-24 15:00:00,58.94,59.07,58.81,59.05,64700.0,38.5276,38.6126,38.4426,38.5995,64700.0
2005-03-24 15:30:00,59.04,59.04,58.82,58.89,79300.0,38.593,38.593,38.4492,38.4949,79300.0
2005-03-28 09:30:00,58.81,58.82,58.38,58.45,110700.0,38.4426,38.4492,38.1616,38.2073,110700.0
2005-03-28 10:00:00,58.44,58.73,58.44,58.57,78200.0,38.2008,38.3903,38.2008,38.2858,78200.0
2005-03-28 10:30:00,58.57,58.82,58.57,58.69,62400.0,38.2858,38.4492,38.2858,38.3642,62400.0
2005-03-28 11:00:00,58.69,58.71,58.48,58.58,27100.0,38.3642,38.3773,38.2269,38.2923,27100.0
2005-03-28 11:30:00,58.59,58.59,58.4,58.54,39500.0,38.2988,38.2988,38.1746,38.2661,39500.0
2005-03-28 12:00:00,58.54,58.66,58.48,58.54,69800.0,38.2661,38.3446,38.2269,38.2661,69800.0
2005-03-28 12:30:00,58.56,58.66,58.53,58.66,72800.0,38.2792,38.3446,38.2596,38.3446,72800.0
2005-03-28 13:00:00,58.68,58.8,58.62,58.67,46100.0,38.3577,38.4361,38.3184,38.3511,46100.0
2005-03-28 13:30:00,58.67,58.98,58.67,58.92,79300.0,38.3511,38.5538,38.3511,38.5145,79300.0
2005-03-28 14:00:00,58.93,58.95,58.57,58.76,64200.0,38.5211,38.5342,38.2858,38.41,64200.0
2005-03-28 14:30:00,58.75,59.27,58.74,59.26,133300.0,38.4034,38.7433,38.3969,38.7368,133300.0
2005-03-28 15:00:00,59.26,59.49,59.25,59.41,207600.0,38.7368,38.8871,38.7303,38.8348,207600.0
2005-03-28 15:30:00,59.41,59.44,59.2,59.2,140600.0,38.8348,38.8545,38.6976,38.6976,140600.0
2005-03-29 09:30:00,59.2,59.61,59.13,59.13,96500.0,38.6976,38.9656,38.6518,38.6518,96500.0
2005-03-29 10:00:00,59.13,59.49,59.09,59.29,78100.0,38.6518,38.8871,38.6257,38.7564,78100.0
2005-03-29 10:30:00,59.31,59.68,59.3,59.32,80600.0,38.7695,39.0113,38.7629,38.776,80600.0
2005-03-29 11:00:00,59.32,59.45,59.21,59.22,40900.0,38.776,38.861,38.7041,38.7106,40900.0
2005-03-29 11:30:00,59.23,59.28,59.15,59.28,34600.0,38.7172,38.7499,38.6649,38.7499,34600.0
2005-03-29 12:00:00,59.28,59.32,58.96,59.09,40900.0,38.7499,38.776,38.5407,38.6257,40900.0
2005-03-29 12:30:00,59.03,59.03,58.7,58.76,58100.0,38.5864,38.5864,38.3707,38.41,58100.0
2005-03-29 13:00:00,58.76,58.77,58.23,58.27,65100.0,38.41,38.4165,38.0635,38.0897,65100.0
2005-03-29 13:30:00,58.27,58.41,58.14,58.26,56600.0,38.0897,38.1812,38.0047,38.0831,56600.0
2005-03-29 14:00:00,58.25,58.26,57.79,57.95,126100.0,38.0766,38.0831,37.7759,37.8805,126100.0
2005-03-29 14:30:00,57.96,58.1,57.87,57.97,60800.0,37.887,37.9785,37.8282,37.8935,60800.0
2005-03-29 15:00:00,57.95,58.0,57.82,57.83,83300.0,37.8805,37.9132,37.7955,37.802,83300.0
2005-03-29 15:30:00,57.82,57.88,57.76,57.77,128200.0,37.7955,37.8347,37.7563,37.7628,128200.0
2005-03-30 09:30:00,57.71,57.76,56.71,57.1,204100.0,37.7236,37.7563,37.0699,37.3249,204100.0
2005-03-30 10:00:00,57.1,57.3,56.95,57.17,168900.0,37.3249,37.4556,37.2268,37.3706,168900.0
2005-03-30 10:30:00,57.18,57.43,57.0,57.01,228200.0,37.3771,37.5406,37.2595,37.266,228200.0
2005-03-30 11:00:00,57.02,57.11,56.71,56.9,232100.0,37.2726,37.3314,37.0699,37.1941,232100.0
2005-03-30 11:30:00,56.89,56.95,56.76,56.9,209500.0,37.1876,37.2268,37.1026,37.1941,209500.0
2005-03-30 12:00:00,56.9,56.95,56.83,56.9,180400.0,37.1941,37.2268,37.1484,37.1941,180400.0
2005-03-30 12:30:00,56.9,56.9,56.7,56.72,102900.0,37.1941,37.1941,37.0634,37.0765,102900.0
2005-03-30 13:00:00,56.73,56.73,56.31,56.47,215400.0,37.083,37.083,36.8084,36.913,215400.0
2005-03-30 13:30:00,56.46,56.62,56.28,56.29,170600.0,36.9065,37.0111,36.7888,36.7954,170600.0
2005-03-30 14:00:00,56.29,56.48,56.12,56.12,162300.0,36.7954,36.9196,36.6843,36.6843,162300.0
2005-03-30 14:30:00,56.11,56.33,56.1,56.31,178400.0,36.6777,36.8215,36.6712,36.8084,178400.0
2005-03-30 15:00:00,56.3,56.4,56.14,56.22,230900.0,36.8019,36.8673,36.6973,36.7496,230900.0
2005-03-30 15:30:00,56.23,56.3,56.2,56.21,389300.0,36.7562,36.8019,36.7365,36.7431,389300.0
2005-03-31 09:30:00,56.5,56.91,56.46,56.7,202200.0,36.9326,37.2007,36.9065,37.0634,202200.0
2005-03-31 10:00:00,56.7,56.73,56.36,56.64,195500.0,37.0634,37.083,36.8411,37.0242,195500.0
2005-03-31 10:30:00,56.65,56.65,56.37,56.45,131900.0,37.0307,37.0307,36.8477,36.9,131900.0
2005-03-31 11:00:00,56.45,56.65,56.44,56.55,94100.0,36.9,37.0307,36.8934,36.9653,94100.0
2005-03-31 11:30:00,56.55,56.56,56.23,56.56,136200.0,36.9653,36.9719,36.7562,36.9719,136200.0
2005-03-31 12:00:00,56.56,56.56,56.43,56.44,87900.0,36.9719,36.9719,36.8869,36.8934,87900.0
2005-03-31 12:30:00,56.44,56.86,56.42,56.86,127000.0,36.8934,37.168,36.8804,37.168,127000.0
2005-03-31 13:00:00,56.86,56.91,56.78,56.8,81700.0,37.168,37.2007,37.1157,37.1287,81700.0
2005-03-31 13:30:00,56.8,56.8,56.66,56.68,77400.0,37.1287,37.1287,37.0372,37.0503,77400.0
2005-03-31 14:00:00,56.68,56.73,56.56,56.59,107400.0,37.0503,37.083,36.9719,36.9915,107400.0
2005-03-31 14:30:00,56.59,56.78,56.57,56.66,120200.0,36.9915,37.1157,36.9784,37.0372,120200.0
2005-03-31 15:00:00,56.67,56.67,56.43,56.59,122300.0,37.0438,37.0438,36.8869,36.9915,122300.0
2005-03-31 15:30:00,56.58,56.7,56.58,56.6,87600.0,36.9849,37.0634,36.9849,36.998,87600.0
2005-04-01 09:30:00,56.89,57.7,56.89,57.56,121000.0,37.1876,37.7171,37.1876,37.6255,121000.0
2005-04-01 10:00:00,57.57,57.6,56.98,56.99,103500.0,37.6321,37.6517,37.2464,37.2529,103500.0
2005-04-01 10:30:00,56.94,57.16,56.8,56.8,123100.0,37.2203,37.3641,37.1287,37.1287,123100.0
2005-04-01 11:00:00,56.8,56.89,56.7,56.87,86900.0,37.1287,37.1876,37.0634,37.1745,86900.0
2005-04-01 11:30:00,56.88,57.05,56.88,56.95,54400.0,37.181,37.2922,37.181,37.2268,54400.0
2005-04-01 12:00:00,56.95,56.99,56.68,56.79,40000.0,37.2268,37.2529,37.0503,37.1222,40000.0
2005-04-01 12:30:00,56.78,56.95,56.65,56.67,34200.0,37.1157,37.2268,37.0307,37.0438,34200.0
2005-04-01 13:00:00,56.68,56.9,56.65,56.75,32000.0,37.0503,37.1941,37.0307,37.0961,32000.0
2005-04-01 13:30:00,56.76,56.77,56.48,56.51,50600.0,37.1026,37.1091,36.9196,36.9392,50600.0
2005-04-01 14:00:00,56.5,56.8,56.49,56.65,46700.0,36.9326,37.1287,36.9261,37.0307,46700.0
2005-04-01 14:30:00,56.65,56.82,56.62,56.63,48400.0,37.0307,37.1418,37.0111,37.0176,48400.0
2005-04-01 15:00:00,56.63,56.85,56.41,56.55,91200.0,37.0176,37.1614,36.8738,36.9653,91200.0
2005-04-01 15:30:00,56.5,56.8,56.48,56.56,116900.0,36.9326,37.1287,36.9196,36.9719,116900.0
2005-04-04 09:30:00,56.6,56.89,56.2,56.38,111800.0,36.998,37.1876,36.7365,36.8542,111800.0
2005-04-04 10:00:00,56.37,56.66,56.15,56.15,101100.0,36.8477,37.0372,36.7039,36.7039,101100.0
2005-04-04 10:30:00,56.14,56.4,56.03,56.06,130400.0,36.6973,36.8673,36.6254,36.645,130400.0
2005-04-04 11:00:00,56.03,56.51,56.03,56.34,110000.0,36.6254,36.9392,36.6254,36.8281,110000.0
2005-04-04 11:30:00,56.32,56.32,56.02,56.11,44700.0,36.815,36.815,36.6189,36.6777,44700.0
2005-04-04 12:00:00,56.11,56.12,55.85,55.95,64700.0,36.6777,36.6843,36.5078,36.5731,64700.0
2005-04-04 12:30:00,55.95,56.04,55.93,55.94,55300.0,36.5731,36.632,36.5601,36.5666,55300.0
2005-04-04 13:00:00,55.94,55.95,55.75,55.9,55200.0,36.5666,36.5731,36.4424,36.5404,55200.0
2005-04-04 13:30:00,55.9,56.03,55.85,56.03,66100.0,36.5404,36.6254,36.5078,36.6254,66100.0
2005-04-04 14:00:00,56.04,56.12,56.02,56.1,101400.0,36.632,36.6843,36.6189,36.6712,101400.0
2005-04-04 14:30:00,56.1,56.23,56.01,56.21,66100.0,36.6712,36.7562,36.6123,36.7431,66100.0
2005-04-04 15:00:00,56.21,56.4,56.21,56.23,95200.0,36.7431,36.8673,36.7431,36.7562,95200.0
2005-04-04 15:30:00,56.22,56.4,56.17,56.2,112600.0,36.7496,36.8673,36.7169,36.7365,112600.0
2005-04-05 09:30:00,56.5,56.86,56.45,56.8,113800.0,36.9326,37.168,36.9,37.1287,113800.0
2005-04-05 10:00:00,56.81,56.81,56.52,56.58,83100.0,37.1353,37.1353,36.9457,36.9849,83100.0
2005-04-05 10:30:00,56.59,56.92,56.59,56.79,95300.0,36.9915,37.2072,36.9915,37.1222,95300.0
2005-04-05 11:00:00,56.75,56.76,56.56,56.63,48800.0,37.0961,37.1026,36.9719,37.0176,48800.0
2005-04-05 11:30:00,56.62,56.84,56.52,56.57,30700.0,37.0111,37.1549,36.9457,36.9784,30700.0
2005-04-05 12:00:00,56.56,56.83,56.55,56.78,102400.0,36.9719,37.1484,36.9653,37.1157,102400.0
2005-04-05 12:30:00,56.78,56.78,56.49,56.5,57100.0,37.1157,37.1157,36.9261,36.9326,57100.0
2005-04-05 13:00:00,56.54,56.65,56.47,56.56,55300.0,36.9588,37.0307,36.913,36.9719,55300.0
2005-04-05 13:30:00,56.58,56.65,56.44,56.57,58100.0,36.9849,37.0307,36.8934,36.9784,58100.0
2005-04-05 14:00:00,56.55,56.59,56.09,56.47,90200.0,36.9653,36.9915,36.6646,36.913,90200.0
2005-04-05 14:30:00,56.47,56.47,56.15,56.2,157400.0,36.913,36.913,36.7039,36.7365,157400.0
2005-04-05 15:00:00,56.19,56.19,56.0,56.09,158700.0,36.73,36.73,36.6058,36.6646,158700.0
2005-04-05 15:30:00,56.1,56.32,56.01,56.03,180500.0,36.6712,36.815,36.6123,36.6254,180500.0
2005-04-06 09:30:00,56.58,57.57,56.38,56.98,123900.0,36.9849,37.6321,36.8542,37.2464,123900.0
2005-04-06 10:00:00,56.97,57.31,56.88,56.89,100300.0,37.2399,37.4621,37.181,37.1876,100300.0
2005-04-06 10:30:00,56.9,57.05,56.62,56.86,256600.0,37.1941,37.2922,37.0111,37.168,256600.0
2005-04-06 11:00:00,56.9,57.0,56.71,56.95,99300.0,37.1941,37.2595,37.0699,37.2268,99300.0
2005-04-06 11:30:00,56.95,56.99,56.74,56.8,60800.0,37.2268,37.2529,37.0895,37.1287,60800.0
2005-04-06 12:00:00,56.8,56.9,56.7,56.88,40100.0,37.1287,37.1941,37.0634,37.181,40100.0
2005-04-06 12:30:00,56.86,56.96,56.8,56.9,46600.0,37.168,37.2333,37.1287,37.1941,46600.0
2005-04-06 13:00:00,56.9,56.97,56.89,56.92,34300.0,37.1941,37.2399,37.1876,37.2072,34300.0
2005-04-06 13:30:00,56.91,56.95,56.7,56.82,36300.0,37.2007,37.2268,37.0634,37.1418,36300.0
2005-04-06 14:00:00,56.82,57.13,56.81,57.13,107600.0,37.1418,37.3445,37.1353,37.3445,107600.0
2005-04-06 14:30:00,57.12,57.44,57.05,57.42,116700.0,37.3379,37.5471,37.2922,37.534,116700.0
2005-04-06 15:00:00,57.41,57.66,57.2,57.2,119300.0,37.5275,37.6909,37.3902,37.3902,119300.0
2005-04-06 15:30:00,57.15,57.15,56.89,57.03,144700.0,37.3575,37.3575,37.1876,37.2791,144700.0
2005-04-07 09:30:00,57.25,57.61,57.13,57.35,48100.0,37.4229,37.6582,37.3445,37.4883,48100.0
2005-04-07 10:00:00,57.35,57.45,57.14,57.29,44200.0,37.4883,37.5536,37.351,37.4491,44200.0
2005-04-07 10:30:00,57.29,57.88,57.29,57.8,60000.0,37.4491,37.8347,37.4491,37.7824,60000.0
2005-04-07 11:00:00,57.82,58.09,57.79,57.87,69500.0,37.7955,37.972,37.7759,37.8282,69500.0
2005-04-07 11:30:00,57.9,57.99,57.79,57.86,49300.0,37.8478,37.9066,37.7759,37.8216,49300.0
2005-04-07 12:00:00,57.84,57.99,57.74,57.94,34400.0,37.8086,37.9066,37.7432,37.8739,34400.0
2005-04-07 12:30:00,57.94,58.09,57.87,57.93,52400.0,37.8739,37.972,37.8282,37.8674,52400.0
2005-04-07 13:00:00,57.92,57.99,57.75,57.87,44200.0,37.8609,37.9066,37.7497,37.8282,44200.0
2005-04-07 13:30:00,57.88,57.91,57.69,57.89,43300.0,37.8347,37.8543,37.7105,37.8413,43300.0
2005-04-07 14:00:00,57.88,58.08,57.87,57.96,64500.0,37.8347,37.9655,37.8282,37.887,64500.0
2005-04-07 14:30:00,57.96,58.2,57.96,58.18,71200.0,37.887,38.0439,37.887,38.0308,71200.0
2005-04-07 15:00:00,58.18,58.21,58.03,58.03,74300.0,38.0308,38.0504,37.9328,37.9328,74300.0
2005-04-07 15:30:00,58.03,58.12,57.96,58.1,86600.0,37.9328,37.9916,37.887,37.9785,86600.0
2005-04-08 09:30:00,58.1,58.3,57.79,58.29,65300.0,37.9785,38.1093,37.7759,38.1027,65300.0
2005-04-08 10:00:00,58.31,58.34,58.0,58.0,36900.0,38.1158,38.1354,37.9132,37.9132,36900.0
2005-04-08 10:30:00,57.99,58.04,57.85,57.95,67200.0,37.9066,37.9393,37.8151,37.8805,67200.0
2005-04-08 11:00:00,57.94,58.4,57.94,58.15,62100.0,37.8739,38.1746,37.8739,38.0112,62100.0
2005-04-08 11:30:00,58.15,58.17,57.76,57.79,38300.0,38.0112,38.0243,37.7563,37.7759,38300.0
2005-04-08 12:00:00,57.79,57.98,57.77,57.98,23200.0,37.7759,37.9001,37.7628,37.9001,23200.0
2005-04-08 12:30:00,57.98,58.18,57.96,58.1,40000.0,37.9001,38.0308,37.887,37.9785,40000.0
2005-04-08 13:00:00,58.08,58.25,58.05,58.09,50200.0,37.9655,38.0766,37.9458,37.972,50200.0
2005-04-08 13:30:00,58.09,58.22,58.0,58.16,32100.0,37.972,38.057,37.9132,38.0177,32100.0
2005-04-08 14:00:00,58.16,58.16,57.66,57.73,42900.0,38.0177,38.0177,37.6909,37.7367,42900.0
2005-04-08 14:30:00,57.68,57.91,57.65,57.81,33200.0,37.704,37.8543,37.6844,37.789,33200.0
2005-04-08 15:00:00,57.81,57.81,57.65,57.72,52500.0,37.789,37.789,37.6844,37.7301,52500.0
2005-04-08 15:30:00,57.71,57.74,57.57,57.58,56500.0,37.7236,37.7432,37.6321,37.6386,56500.0
2005-04-11 09:30:00,57.6,57.91,57.36,57.38,66800.0,37.6517,37.8543,37.4948,37.5079,66800.0
2005-04-11 10:00:00,57.37,57.84,57.37,57.65,76200.0,37.5013,37.8086,37.5013,37.6844,76200.0
2005-04-11 10:30:00,57.65,57.75,57.38,57.39,50600.0,37.6844,37.7497,37.5079,37.5144,50600.0
2005-04-11 11:00:00,57.37,57.39,57.1,57.1,46500.0,37.5013,37.5144,37.3249,37.3249,46500.0
2005-04-11 11:30:00,57.1,57.19,56.86,56.88,111500.0,37.3249,37.3837,37.168,37.181,111500.0
2005-04-11 12:00:00,56.92,57.05,56.88,57.05,66700.0,37.2072,37.2922,37.181,37.2922,66700.0
2005-04-11 12:30:00,57.01,57.04,56.89,56.99,35200.0,37.266,37.2856,37.1876,37.2529,35200.0
2005-04-11 13:00:00,56.97,57.03,56.76,56.88,39600.0,37.2399,37.2791,37.1026,37.181,39600.0
2005-04-11 13:30:00,56.89,56.92,56.56,56.69,48100.0,37.1876,37.2072,36.9719,37.0568,48100.0
2005-04-11 14:00:00,56.69,56.92,56.68,56.78,41200.0,37.0568,37.2072,37.0503,37.1157,41200.0
2005-04-11 14:30:00,56.79,57.01,56.78,56.91,63500.0,37.1222,37.266,37.1157,37.2007,63500.0
2005-04-11 15:00:00,56.9,56.9,56.63,56.65,57600.0,37.1941,37.1941,37.0176,37.0307,57600.0
2005-04-11 15:30:00,56.65,56.65,56.22,56.24,213100.0,37.0307,37.0307,36.7496,36.7627,213100.0
2005-04-12 09:30:00,56.33,56.35,55.8,55.81,70800.0,36.8215,36.8346,36.4751,36.4816,70800.0
2005-04-12 10:00:00,55.88,56.25,55.88,56.21,58100.0,36.5274,36.7692,36.5274,36.7431,58100.0
2005-04-12 10:30:00,56.18,56.18,55.73,55.74,58400.0,36.7235,36.7235,36.4293,36.4359,58400.0
2005-04-12 11:00:00,55.73,56.1,55.73,56.07,69700.0,36.4293,36.6712,36.4293,36.6516,69700.0
2005-04-12 11:30:00,56.09,56.3,55.99,56.23,201900.0,36.6646,36.8019,36.5993,36.7562,201900.0
2005-04-12 12:00:00,56.18,56.3,56.09,56.22,58800.0,36.7235,36.8019,36.6646,36.7496,58800.0
2005-04-12 12:30:00,56.22,56.29,56.19,56.23,40400.0,36.7496,36.7954,36.73,36.7562,40400.0
2005-04-12 13:00:00,56.23,56.29,56.13,56.21,24800.0,36.7562,36.7954,36.6908,36.7431,24800.0
2005-04-12 13:30:00,56.21,56.47,56.18,56.41,38800.0,36.7431,36.913,36.7235,36.8738,38800.0
2005-04-12 14:00:00,56.41,56.88,56.29,56.68,130000.0,36.8738,37.181,36.7954,37.0503,130000.0
2005-04-12 14:30:00,56.7,57.58,56.66,57.5,96800.0,37.0634,37.6386,37.0372,37.5863,96800.0
2005-04-12 15:00:00,57.45,57.77,57.4,57.51,100300.0,37.5536,37.7628,37.521,37.5929,100300.0
2005-04-12 15:30:00,57.52,57.71,57.47,57.55,175300.0,37.5994,37.7236,37.5667,37.619,175300.0
2005-04-13 09:30:00,57.76,57.76,57.51,57.55,78500.0,37.7563,37.7563,37.5929,37.619,78500.0
2005-04-13 10:00:00,57.56,57.75,57.55,57.55,39900.0,37.6255,37.7497,37.619,37.619,39900.0
2005-04-13 10:30:00,57.53,57.77,57.3,57.58,84500.0,37.6059,37.7628,37.4556,37.6386,84500.0
2005-04-13 11:00:00,57.58,57.58,57.05,57.05,52400.0,37.6386,37.6386,37.2922,37.2922,52400.0
2005-04-13 11:30:00,57.05,57.28,57.04,57.21,36000.0,37.2922,37.4425,37.2856,37.3968,36000.0
2005-04-13 12:00:00,57.22,57.22,57.01,57.12,18400.0,37.4033,37.4033,37.266,37.3379,18400.0
2005-04-13 12:30:00,57.12,57.32,57.06,57.3,17300.0,37.3379,37.4687,37.2987,37.4556,17300.0
2005-04-13 13:00:00,57.29,57.31,57.04,57.05,31500.0,37.4491,37.4621,37.2856,37.2922,31500.0
2005-04-13 13:30:00,57.04,57.05,56.61,56.74,48200.0,37.2856,37.2922,37.0046,37.0895,48200.0
2005-04-13 14:00:00,56.77,56.82,56.64,56.65,35800.0,37.1091,37.1418,37.0242,37.0307,35800.0
2005-04-13 14:30:00,56.66,56.69,56.29,56.34,120800.0,37.0372,37.0568,36.7954,36.8281,120800.0
2005-04-13 15:00:00,56.34,56.34,56.08,56.09,49800.0,36.8281,36.8281,36.6581,36.6646,49800.0
2005-04-13 15:30:00,56.06,56.29,55.95,56.19,86700.0,36.645,36.7954,36.5731,36.73,86700.0
2005-04-14 09:30:00,56.12,56.15,55.55,55.86,100000.0,36.6843,36.7039,36.3117,36.5143,100000.0
2005-04-14 10:00:00,55.82,55.9,55.2,55.31,69500.0,36.4881,36.5404,36.0829,36.1548,69500.0
2005-04-14 10:30:00,55.3,55.3,54.5,54.79,222400.0,36.1482,36.1482,35.6253,35.8149,222400.0
2005-04-14 11:00:00,54.77,54.78,54.6,54.64,109900.0,35.8018,35.8083,35.6907,35.7168,109900.0
2005-04-14 11:30:00,54.63,54.75,54.6,54.6,69400.0,35.7103,35.7887,35.6907,35.6907,69400.0
2005-04-14 12:00:00,54.6,54.6,54.2,54.32,99300.0,35.6907,35.6907,35.4292,35.5076,99300.0
2005-04-14 12:30:00,54.31,54.33,54.15,54.15,106700.0,35.5011,35.5142,35.3965,35.3965,106700.0
2005-04-14 13:00:00,54.12,54.16,53.53,53.57,126100.0,35.3769,35.403,34.9912,35.0174,126100.0
2005-04-14 13:30:00,53.51,53.91,53.02,53.85,180500.0,34.9782,35.2396,34.6579,35.2004,180500.0
2005-04-14 14:00:00,53.86,54.52,53.84,54.41,177000.0,35.2069,35.6384,35.1939,35.5665,177000.0
2005-04-14 14:30:00,54.42,54.55,54.22,54.53,114400.0,35.573,35.658,35.4423,35.6449,114400.0
2005-04-14 15:00:00,54.53,54.76,54.47,54.5,171400.0,35.6449,35.7953,35.6057,35.6253,171400.0
2005-04-14 15:30:00,54.49,54.55,53.96,54.01,277100.0,35.6188,35.658,35.2723,35.305,277100.0
2005-04-15 09:30:00,53.95,54.01,51.66,51.98,328500.0,35.2658,35.305,33.7689,33.978,328500.0
2005-04-15 10:00:00,52.0,53.06,51.8,52.9,422200.0,33.9911,34.684,33.8604,34.5794,422200.0
2005-04-15 10:30:00,52.9,52.94,52.03,52.03,261400.0,34.5794,34.6056,34.0107,34.0107,261400.0
2005-04-15 11:00:00,52.04,52.49,52.03,52.45,143600.0,34.0173,34.3114,34.0107,34.2853,143600.0
2005-04-15 11:30:00,52.45,52.63,52.35,52.58,70400.0,34.2853,34.4029,34.2199,34.3702,70400.0
2005-04-15 12:00:00,52.57,52.57,51.98,52.08,120300.0,34.3637,34.3637,33.978,34.0434,120300.0
2005-04-15 12:30:00,52.05,52.32,51.85,51.9,155800.0,34.0238,34.2003,33.8931,33.9257,155800.0
2005-04-15 13:00:00,51.9,52.21,51.9,52.1,85100.0,33.9257,34.1284,33.9257,34.0565,85100.0
2005-04-15 13:30:00,52.06,52.19,51.96,51.96,84700.0,34.0303,34.1153,33.965,33.965,84700.0
2005-04-15 14:00:00,51.94,52.18,51.89,52.0,136000.0,33.9519,34.1088,33.9192,33.9911,136000.0
2005-04-15 14:30:00,52.03,52.1,51.94,51.96,141700.0,34.0107,34.0565,33.9519,33.965,141700.0
2005-04-15 15:00:00,51.96,52.06,51.76,51.76,103400.0,33.965,34.0303,33.8342,33.8342,103400.0
2005-04-15 15:30:00,51.75,51.96,51.18,51.44,212800.0,33.8277,33.965,33.4551,33.6251,212800.0
2005-04-18 09:30:00,51.61,52.1,51.25,52.08,156700.0,33.7362,34.0565,33.5009,34.0434,156700.0
2005-04-18 10:00:00,52.09,52.91,52.08,52.29,132900.0,34.0499,34.586,34.0434,34.1807,132900.0
2005-04-18 10:30:00,52.3,52.47,52.16,52.46,129500.0,34.1872,34.2983,34.0957,34.2918,129500.0
2005-04-18 11:00:00,52.47,52.5,52.09,52.1,94800.0,34.2983,34.3179,34.0499,34.0565,94800.0
2005-04-18 11:30:00,52.13,52.27,51.87,52.23,106000.0,34.0761,34.1676,33.9061,34.1415,106000.0
2005-04-18 12:00:00,52.23,52.25,52.12,52.25,79500.0,34.1415,34.1545,34.0696,34.1545,79500.0
2005-04-18 12:30:00,52.25,52.9,52.25,52.83,87400.0,34.1545,34.5794,34.1545,34.5337,87400.0
2005-04-18 13:00:00,52.83,52.95,52.68,52.84,46500.0,34.5337,34.6121,34.4356,34.5402,46500.0
2005-04-18 13:30:00,52.84,53.02,52.67,52.99,55700.0,34.5402,34.6579,34.4291,34.6382,55700.0
2005-04-18 14:00:00,52.99,53.16,52.85,52.87,104600.0,34.6382,34.7494,34.5467,34.5598,104600.0
2005-04-18 14:30:00,52.85,52.94,52.51,52.8,122300.0,34.5467,34.6056,34.3245,34.514,122300.0
2005-04-18 15:00:00,52.81,53.27,52.7,53.27,129600.0,34.5206,34.8213,34.4487,34.8213,129600.0
2005-04-18 15:30:00,53.22,53.27,52.94,53.03,224500.0,34.7886,34.8213,34.6056,34.6644,224500.0
2005-04-19 09:30:00,53.2,53.85,53.15,53.79,113500.0,34.7755,35.2004,34.7428,35.1612,113500.0
2005-04-19 10:00:00,53.79,54.3,53.79,54.03,188600.0,35.1612,35.4946,35.1612,35.3181,188600.0
2005-04-19 10:30:00,54.05,54.08,53.76,53.98,105700.0,35.3311,35.3508,35.1416,35.2854,105700.0
2005-04-19 11:00:00,53.99,54.07,53.9,54.04,90100.0,35.2919,35.3442,35.2331,35.3246,90100.0
2005-04-19 11:30:00,54.05,54.29,53.97,54.14,76200.0,35.3311,35.488,35.2788,35.39,76200.0
2005-04-19 12:00:00,54.15,54.44,54.05,54.17,96600.0,35.3965,35.5861,35.3311,35.4096,96600.0
2005-04-19 12:30:00,54.18,54.29,53.8,53.95,62000.0,35.4161,35.488,35.1677,35.2658,62000.0
2005-04-19 13:00:00,53.96,54.13,53.77,54.1,61700.0,35.2723,35.3834,35.1481,35.3638,61700.0
2005-04-19 13:30:00,54.1,54.16,54.0,54.07,81900.0,35.3638,35.403,35.2985,35.3442,81900.0
2005-04-19 14:00:00,54.08,54.18,54.0,54.1,54300.0,35.3508,35.4161,35.2985,35.3638,54300.0
2005-04-19 14:30:00,54.09,54.19,54.0,54.17,110600.0,35.3573,35.4227,35.2985,35.4096,110600.0
2005-04-19 15:00:00,54.18,54.23,54.0,54.1,228100.0,35.4161,35.4488,35.2985,35.3638,228100.0
2005-04-19 15:30:00,54.11,54.29,54.07,54.08,210200.0,35.3704,35.488,35.3442,35.3508,210200.0
2005-04-20 09:30:00,54.44,54.78,53.51,53.78,114300.0,35.5861,35.8083,34.9782,35.1547,114300.0
2005-04-20 10:00:00,53.78,54.09,53.7,54.06,47200.0,35.1547,35.3573,35.1024,35.3377,47200.0
2005-04-20 10:30:00,54.05,54.06,53.68,53.98,62200.0,35.3311,35.3377,35.0893,35.2854,62200.0
2005-04-20 11:00:00,53.99,54.44,53.72,53.9,66000.0,35.2919,35.5861,35.1154,35.2331,66000.0
2005-04-20 11:30:00,53.89,54.22,53.85,54.22,87900.0,35.2266,35.4423,35.2004,35.4423,87900.0
2005-04-20 12:00:00,54.21,54.3,54.15,54.16,37600.0,35.4357,35.4946,35.3965,35.403,37600.0
2005-04-20 12:30:00,54.17,54.18,53.88,53.96,55900.0,35.4096,35.4161,35.22,35.2723,55900.0
2005-04-20 13:00:00,53.96,54.09,53.96,54.0,46800.0,35.2723,35.3573,35.2723,35.2985,46800.0
2005-04-20 13:30:00,54.01,54.13,53.94,54.08,55900.0,35.305,35.3834,35.2592,35.3508,55900.0
2005-04-20 14:00:00,54.1,54.1,53.8,53.81,56800.0,35.3638,35.3638,35.1677,35.1743,56800.0
2005-04-20 14:30:00,53.8,54.04,53.8,54.04,43900.0,35.1677,35.3246,35.1677,35.3246,43900.0
2005-04-20 15:00:00,54.03,54.1,53.56,53.72,77300.0,35.3181,35.3638,35.0108,35.1154,77300.0
2005-04-20 15:30:00,53.72,53.82,53.5,53.55,99300.0,35.1154,35.1808,34.9716,35.0043,99300.0
2005-04-21 09:30:00,54.12,54.78,54.1,54.57,60500.0,35.3769,35.8083,35.3638,35.6711,60500.0
2005-04-21 10:00:00,54.58,54.58,54.12,54.4,62900.0,35.6776,35.6776,35.3769,35.5599,62900.0
2005-04-21 10:30:00,54.43,54.55,54.31,54.47,155000.0,35.5795,35.658,35.5011,35.6057,155000.0
2005-04-21 11:00:00,54.46,54.47,54.2,54.32,147200.0,35.5992,35.6057,35.4292,35.5076,147200.0
2005-04-21 11:30:00,54.33,54.48,54.22,54.39,52500.0,35.5142,35.6122,35.4423,35.5534,52500.0
2005-04-21 12:00:00,54.42,55.17,54.42,55.08,60700.0,35.573,36.0633,35.573,36.0044,60700.0
2005-04-21 12:30:00,55.03,55.11,54.82,54.85,20300.0,35.9717,36.024,35.8345,35.8541,20300.0
2005-04-21 13:00:00,54.84,55.29,54.82,55.07,44900.0,35.8475,36.1417,35.8345,35.9979,44900.0
2005-04-21 13:30:00,55.08,55.45,55.08,55.32,43500.0,36.0044,36.2463,36.0044,36.1613,43500.0
2005-04-21 14:00:00,55.32,55.58,55.18,55.52,69300.0,36.1613,36.3313,36.0698,36.292,69300.0
2005-04-21 14:30:00,55.52,55.53,55.23,55.23,75600.0,36.292,36.2986,36.1025,36.1025,75600.0
2005-04-21 15:00:00,55.22,55.3,55.08,55.21,56100.0,36.0959,36.1482,36.0044,36.0894,56100.0
2005-04-21 15:30:00,55.21,55.36,55.2,55.27,84700.0,36.0894,36.1875,36.0829,36.1286,84700.0
2005-04-22 09:30:00,55.29,55.37,54.7,54.83,64500.0,36.1417,36.194,35.756,35.841,64500.0
2005-04-22 10:00:00,54.87,55.26,54.7,55.0,64700.0,35.8672,36.1221,35.756,35.9521,64700.0
2005-04-22 10:30:00,55.0,55.13,54.8,54.99,51800.0,35.9521,36.0371,35.8214,35.9456,51800.0
2005-04-22 11:00:00,54.98,55.5,54.96,55.21,83500.0,35.9391,36.279,35.926,36.0894,83500.0
2005-04-22 11:30:00,55.21,55.36,54.91,55.14,76200.0,36.0894,36.1875,35.8933,36.0436,76200.0
2005-04-22 12:00:00,55.14,55.39,55.1,55.27,46100.0,36.0436,36.2071,36.0175,36.1286,46100.0
2005-04-22 12:30:00,55.25,55.5,55.09,55.35,27100.0,36.1156,36.279,36.011,36.1809,27100.0
2005-04-22 13:00:00,55.36,55.43,55.13,55.24,33300.0,36.1875,36.2332,36.0371,36.109,33300.0
2005-04-22 13:30:00,55.27,55.4,55.1,55.34,42700.0,36.1286,36.2136,36.0175,36.1744,42700.0
2005-04-22 14:00:00,55.29,55.29,54.92,55.1,33100.0,36.1417,36.1417,35.8998,36.0175,33100.0
2005-04-22 14:30:00,55.1,55.16,54.68,54.96,93200.0,36.0175,36.0567,35.743,35.926,93200.0
2005-04-22 15:00:00,54.96,54.96,54.03,54.03,91700.0,35.926,35.926,35.3181,35.3181,91700.0
2005-04-22 15:30:00,54.03,54.65,53.87,54.64,126900.0,35.3181,35.7233,35.2135,35.7168,126900.0
2005-04-25 09:30:00,55.36,55.58,55.11,55.53,107000.0,36.1875,36.3313,36.024,36.2986,107000.0
2005-04-25 10:00:00,55.47,55.98,55.19,55.71,78300.0,36.2594,36.5927,36.0763,36.4162,78300.0
2005-04-25 10:30:00,55.71,55.93,55.62,55.82,95100.0,36.4162,36.5601,36.3574,36.4881,95100.0
2005-04-25 11:00:00,55.83,56.22,55.83,56.2,104200.0,36.4947,36.7496,36.4947,36.7365,104200.0
2005-04-25 11:30:00,56.19,56.27,56.01,56.14,60600.0,36.73,36.7823,36.6123,36.6973,60600.0
2005-04-25 12:00:00,56.11,56.27,55.88,56.27,98500.0,36.6777,36.7823,36.5274,36.7823,98500.0
2005-04-25 12:30:00,56.27,56.34,56.15,56.23,54200.0,36.7823,36.8281,36.7039,36.7562,54200.0
2005-04-25 13:00:00,56.23,56.3,56.08,56.1,124900.0,36.7562,36.8019,36.6581,36.6712,124900.0
2005-04-25 13:30:00,56.1,56.25,56.1,56.16,67700.0,36.6712,36.7692,36.6712,36.7104,67700.0
2005-04-25 14:00:00,56.14,56.3,56.11,56.26,138400.0,36.6973,36.8019,36.6777,36.7758,138400.0
2005-04-25 14:30:00,56.3,56.4,56.24,56.26,168400.0,36.8019,36.8673,36.7627,36.7758,168400.0
2005-04-25 15:00:00,56.26,56.35,56.2,56.29,224900.0,36.7758,36.8346,36.7365,36.7954,224900.0
2005-04-25 15:30:00,56.25,56.48,56.15,56.33,173500.0,36.7692,36.9196,36.7039,36.8215,173500.0
2005-04-26 09:30:00,53.0,53.0,43.0,48.4,853200.0,34.6448,34.6448,28.108,31.6379,853200.0
2005-04-26 10:00:00,48.4,50.09,48.4,49.91,1578300.0,31.6379,32.7426,31.6379,32.6249,1578300.0
2005-04-26 10:30:00,49.9,51.38,49.9,50.93,1213500.0,32.6184,33.5858,32.6184,33.2917,1213500.0
2005-04-26 11:00:00,50.9,51.0,48.42,48.74,898800.0,33.2721,33.3374,31.651,31.8601,898800.0
2005-04-26 11:30:00,48.78,49.46,47.8,48.06,644300.0,31.8863,32.3308,31.2457,31.4156,644300.0
2005-04-26 12:00:00,48.1,48.8,48.06,48.7,317200.0,31.4418,31.8993,31.4156,31.834,317200.0
2005-04-26 12:30:00,48.7,48.75,48.4,48.57,215000.0,31.834,31.8667,31.6379,31.749,215000.0
2005-04-26 13:00:00,48.5,48.56,47.93,48.15,171600.0,31.7032,31.7425,31.3307,31.4745,171600.0
2005-04-26 13:30:00,48.12,48.39,47.92,48.39,257500.0,31.4548,31.6313,31.3241,31.6313,257500.0
2005-04-26 14:00:00,48.39,48.7,48.11,48.45,299800.0,31.6313,31.834,31.4483,31.6706,299800.0
2005-04-26 14:30:00,48.45,48.87,48.3,48.44,433700.0,31.6706,31.9451,31.5725,31.664,433700.0
2005-04-26 15:00:00,48.44,48.47,48.0,48.2,610200.0,31.664,31.6836,31.3764,31.5071,610200.0
2005-04-26 15:30:00,48.24,48.64,47.96,48.09,418800.0,31.5333,31.7948,31.3503,31.4352,418800.0
2005-04-27 09:30:00,48.75,48.89,48.43,48.58,557600.0,31.8667,31.9582,31.6575,31.7555,557600.0
2005-04-27 10:00:00,48.59,48.69,47.87,47.94,429200.0,31.7621,31.8274,31.2914,31.3372,429200.0
2005-04-27 10:30:00,47.97,48.17,47.97,48.08,284600.0,31.3568,31.4875,31.3568,31.4287,284600.0
2005-04-27 11:00:00,48.07,48.12,47.84,48.07,263800.0,31.4222,31.4548,31.2718,31.4222,263800.0
2005-04-27 11:30:00,48.07,48.09,47.2,47.79,205600.0,31.4222,31.4352,30.8535,31.2391,205600.0
2005-04-27 12:00:00,47.79,47.81,47.3,47.44,184800.0,31.2391,31.2522,30.9188,31.0104,184800.0
2005-04-27 12:30:00,47.36,47.37,46.5,46.9,436500.0,30.9581,30.9646,30.3959,30.6574,436500.0
2005-04-27 13:00:00,46.9,47.23,46.85,46.98,198200.0,30.6574,30.8731,30.6247,30.7097,198200.0
2005-04-27 13:30:00,46.98,46.99,46.55,46.85,211800.0,30.7097,30.7162,30.4286,30.6247,211800.0
2005-04-27 14:00:00,46.85,46.85,46.22,46.36,248000.0,30.6247,30.6247,30.2129,30.3044,248000.0
2005-04-27 14:30:00,46.36,46.39,45.99,46.3,221000.0,30.3044,30.324,30.0625,30.2652,221000.0
2005-04-27 15:00:00,46.3,46.47,46.1,46.35,247800.0,30.2652,30.3763,30.1344,30.2978,247800.0
2005-04-27 15:30:00,46.33,46.34,46.15,46.34,446200.0,30.2848,30.2913,30.1671,30.2913,446200.0
2005-04-28 09:30:00,46.35,46.49,45.78,45.97,244400.0,30.2978,30.3894,29.9252,30.0494,244400.0
2005-04-28 10:00:00,45.96,46.13,45.87,45.98,259800.0,30.0429,30.154,29.9841,30.056,259800.0
2005-04-28 10:30:00,45.98,46.04,45.89,45.9,230100.0,30.056,30.0952,29.9972,30.0037,230100.0
2005-04-28 11:00:00,45.9,45.95,45.56,45.8,207000.0,30.0037,30.0364,29.7814,29.9383,207000.0
2005-04-28 11:30:00,45.8,46.09,45.76,46.09,334800.0,29.9383,30.1279,29.9122,30.1279,334800.0
2005-04-28 12:00:00,46.09,46.18,46.0,46.18,136100.0,30.1279,30.1867,30.0691,30.1867,136100.0
2005-04-28 12:30:00,46.15,46.15,45.85,45.96,170500.0,30.1671,30.1671,29.971,30.0429,170500.0
2005-04-28 13:00:00,45.96,45.96,45.6,45.69,169300.0,30.0429,30.0429,29.8076,29.8664,169300.0
2005-04-28 13:30:00,45.65,46.01,45.62,45.98,146200.0,29.8403,30.0756,29.8207,30.056,146200.0
2005-04-28 14:00:00,46.01,46.05,45.72,45.79,109300.0,30.0756,30.1017,29.886,29.9318,109300.0
2005-04-28 14:30:00,45.79,45.96,45.67,45.77,128000.0,29.9318,30.0429,29.8533,29.9187,128000.0
2005-04-28 15:00:00,45.77,45.77,45.49,45.71,152700.0,29.9187,29.9187,29.7357,29.8795,152700.0
2005-04-28 15:30:00,45.71,45.98,45.69,45.72,345900.0,29.8795,30.056,29.8664,29.886,345900.0
2005-04-29 09:30:00,46.8,46.8,46.1,46.52,264300.0,30.592,30.592,30.1344,30.409,264300.0
2005-04-29 10:00:00,46.49,46.52,46.03,46.05,335600.0,30.3894,30.409,30.0887,30.1017,335600.0
2005-04-29 10:30:00,46.05,46.09,45.8,45.98,138500.0,30.1017,30.1279,29.9383,30.056,138500.0
2005-04-29 11:00:00,45.98,46.28,45.94,46.2,92000.0,30.056,30.2521,30.0298,30.1998,92000.0
2005-04-29 11:30:00,46.19,46.19,45.86,46.01,111900.0,30.1933,30.1933,29.9775,30.0756,111900.0
2005-04-29 12:00:00,46.01,46.07,45.92,45.94,126400.0,30.0756,30.1148,30.0168,30.0298,126400.0
2005-04-29 12:30:00,45.95,46.33,45.93,46.1,88000.0,30.0364,30.2848,30.0233,30.1344,88000.0
2005-04-29 13:00:00,46.1,46.28,45.99,46.04,124500.0,30.1344,30.2521,30.0625,30.0952,124500.0
2005-04-29 13:30:00,46.04,46.22,45.96,46.22,116700.0,30.0952,30.2129,30.0429,30.2129,116700.0
2005-04-29 14:00:00,46.22,46.26,46.0,46.26,74600.0,30.2129,30.239,30.0691,30.239,74600.0
2005-04-29 14:30:00,46.25,46.37,46.22,46.23,121000.0,30.2325,30.3109,30.2129,30.2194,121000.0
2005-04-29 15:00:00,46.23,46.37,46.1,46.2,118800.0,30.2194,30.3109,30.1344,30.1998,118800.0
2005-04-29 15:30:00,46.2,46.36,46.19,46.23,198800.0,30.1998,30.3044,30.1933,30.2194,198800.0
2005-05-02 09:30:00,46.45,46.95,46.25,46.84,96200.0,30.3632,30.69,30.2325,30.6181,96200.0
2005-05-02 10:00:00,46.83,47.14,46.76,46.88,89100.0,30.6116,30.8142,30.5659,30.6443,89100.0
2005-05-02 10:30:00,46.87,46.94,46.75,46.8,94500.0,30.6378,30.6835,30.5593,30.592,94500.0
2005-05-02 11:00:00,46.8,47.09,46.8,47.07,97700.0,30.592,30.7816,30.592,30.7685,97700.0
2005-05-02 11:30:00,47.06,47.37,47.03,47.37,71700.0,30.762,30.9646,30.7423,30.9646,71700.0
2005-05-02 12:00:00,47.36,47.38,47.2,47.28,49300.0,30.9581,30.9711,30.8535,30.9058,49300.0
2005-05-02 12:30:00,47.28,47.36,47.25,47.25,36800.0,30.9058,30.9581,30.8862,30.8862,36800.0
2005-05-02 13:00:00,47.24,47.33,47.05,47.3,102400.0,30.8796,30.9384,30.7554,30.9188,102400.0
2005-05-02 13:30:00,47.3,47.36,47.23,47.29,96300.0,30.9188,30.9581,30.8731,30.9123,96300.0
2005-05-02 14:00:00,47.29,47.31,47.2,47.25,113800.0,30.9123,30.9254,30.8535,30.8862,113800.0
2005-05-02 14:30:00,47.25,47.46,47.24,47.31,70500.0,30.8862,31.0234,30.8796,30.9254,70500.0
2005-05-02 15:00:00,47.29,47.46,47.27,47.39,93900.0,30.9123,31.0234,30.8992,30.9777,93900.0
2005-05-02 15:30:00,47.39,47.62,47.38,47.55,129400.0,30.9777,31.128,30.9711,31.0823,129400.0
2005-05-03 09:30:00,47.44,48.0,47.44,47.88,196000.0,31.0104,31.3764,31.0104,31.298,196000.0
2005-05-03 10:00:00,47.88,48.13,47.79,47.92,181300.0,31.298,31.4614,31.2391,31.3241,181300.0
2005-05-03 10:30:00,47.91,48.01,47.85,47.91,174600.0,31.3176,31.3829,31.2784,31.3176,174600.0
2005-05-03 11:00:00,47.91,48.08,47.9,48.0,240700.0,31.3176,31.4287,31.311,31.3764,240700.0
2005-05-03 11:30:00,47.99,48.01,47.82,47.83,157000.0,31.3699,31.3829,31.2587,31.2653,157000.0
2005-05-03 12:00:00,47.83,47.98,47.81,47.82,180500.0,31.2653,31.3633,31.2522,31.2587,180500.0
2005-05-03 12:30:00,47.81,47.81,47.51,47.77,137200.0,31.2522,31.2522,31.0561,31.2261,137200.0
2005-05-03 13:00:00,47.77,47.85,47.74,47.8,84900.0,31.2261,31.2784,31.2065,31.2457,84900.0
2005-05-03 13:30:00,47.8,47.8,47.7,47.73,63600.0,31.2457,31.2457,31.1803,31.1999,63600.0
2005-05-03 14:00:00,47.73,47.73,47.18,47.31,183000.0,31.1999,31.1999,30.8404,30.9254,183000.0
2005-05-03 14:30:00,47.31,47.78,47.31,47.64,190500.0,30.9254,31.2326,30.9254,31.1411,190500.0
2005-05-03 15:00:00,47.66,47.66,46.88,47.1,167800.0,31.1542,31.1542,30.6443,30.7881,167800.0
2005-05-03 15:30:00,47.11,47.11,46.5,46.71,234100.0,30.7946,30.7946,30.3959,30.5332,234100.0
2005-05-04 09:30:00,46.8,47.19,46.8,47.08,211400.0,30.592,30.8469,30.592,30.775,211400.0
2005-05-04 10:00:00,47.12,47.42,47.0,47.35,143900.0,30.8012,30.9973,30.7227,30.9515,143900.0
2005-05-04 10:30:00,47.39,48.0,47.33,47.86,184200.0,30.9777,31.3764,30.9384,31.2849,184200.0
2005-05-04 11:00:00,47.85,47.93,47.65,47.92,67500.0,31.2784,31.3307,31.1476,31.3241,67500.0
2005-05-04 11:30:00,47.95,48.2,47.87,48.11,201400.0,31.3437,31.5071,31.2914,31.4483,201400.0
2005-05-04 12:00:00,48.08,48.11,47.84,47.86,85100.0,31.4287,31.4483,31.2718,31.2849,85100.0
2005-05-04 12:30:00,47.88,48.01,47.88,47.95,52300.0,31.298,31.3829,31.298,31.3437,52300.0
2005-05-04 13:00:00,47.96,48.0,47.74,47.81,35900.0,31.3503,31.3764,31.2065,31.2522,35900.0
2005-05-04 13:30:00,47.77,48.1,47.69,47.95,56600.0,31.2261,31.4418,31.1738,31.3437,56600.0
2005-05-04 14:00:00,47.95,48.05,47.84,47.9,64200.0,31.3437,31.4091,31.2718,31.311,64200.0
2005-05-04 14:30:00,47.9,48.05,47.9,48.04,51800.0,31.311,31.4091,31.311,31.4026,51800.0
2005-05-04 15:00:00,48.04,48.2,47.85,48.17,161500.0,31.4026,31.5071,31.2784,31.4875,161500.0
2005-05-04 15:30:00,48.13,48.15,47.9,47.94,183100.0,31.4614,31.4745,31.311,31.3372,183100.0
2005-05-05 09:30:00,48.25,48.35,47.95,48.27,191000.0,31.5398,31.6052,31.3437,31.5529,191000.0
2005-05-05 10:00:00,48.27,48.42,48.26,48.33,109000.0,31.5529,31.651,31.5464,31.5921,109000.0
2005-05-05 10:30:00,48.32,48.4,48.15,48.2,134400.0,31.5856,31.6379,31.4745,31.5071,134400.0
2005-05-05 11:00:00,48.19,48.34,48.0,48.03,83500.0,31.5006,31.5987,31.3764,31.396,83500.0
2005-05-05 11:30:00,48.04,48.16,48.02,48.07,55200.0,31.4026,31.481,31.3895,31.4222,55200.0
2005-05-05 12:00:00,48.06,48.21,48.04,48.19,59500.0,31.4156,31.5137,31.4026,31.5006,59500.0
2005-05-05 12:30:00,48.2,48.3,48.0,48.0,113800.0,31.5071,31.5725,31.3764,31.3764,113800.0
2005-05-05 13:00:00,47.98,48.15,47.98,48.08,124700.0,31.3633,31.4745,31.3633,31.4287,124700.0
2005-05-05 13:30:00,48.08,48.21,48.0,48.01,114100.0,31.4287,31.5137,31.3764,31.3829,114100.0
2005-05-05 14:00:00,48.01,48.16,48.0,48.05,85900.0,31.3829,31.481,31.3764,31.4091,85900.0
2005-05-05 14:30:00,48.05,48.06,47.79,47.89,114200.0,31.4091,31.4156,31.2391,31.3045,114200.0
2005-05-05 15:00:00,47.88,48.02,47.8,47.82,87600.0,31.298,31.3895,31.2457,31.2587,87600.0
2005-05-05 15:30:00,47.81,48.05,47.76,47.91,147200.0,31.2522,31.4091,31.2195,31.3176,147200.0
2005-05-06 09:30:00,48.15,48.88,48.14,48.76,242500.0,31.4745,31.9516,31.4679,31.8732,242500.0
2005-05-06 10:00:00,48.75,48.96,48.69,48.75,82800.0,31.8667,32.0039,31.8274,31.8667,82800.0
2005-05-06 10:30:00,48.76,48.82,48.55,48.62,74200.0,31.8732,31.9124,31.7359,31.7817,74200.0
2005-05-06 11:00:00,48.6,48.61,48.27,48.27,116400.0,31.7686,31.7752,31.5529,31.5529,116400.0
2005-05-06 11:30:00,48.25,48.44,48.17,48.35,115300.0,31.5398,31.664,31.4875,31.6052,115300.0
2005-05-06 12:00:00,48.35,48.4,48.19,48.35,80500.0,31.6052,31.6379,31.5006,31.6052,80500.0
2005-05-06 12:30:00,48.36,48.43,48.3,48.39,67300.0,31.6117,31.6575,31.5725,31.6313,67300.0
2005-05-06 13:00:00,48.39,48.48,48.24,48.28,103600.0,31.6313,31.6902,31.5333,31.5594,103600.0
2005-05-06 13:30:00,48.26,48.31,48.14,48.21,108500.0,31.5464,31.579,31.4679,31.5137,108500.0
2005-05-06 14:00:00,48.21,48.46,48.19,48.44,151800.0,31.5137,31.6771,31.5006,31.664,151800.0
2005-05-06 14:30:00,48.43,48.45,48.31,48.39,139700.0,31.6575,31.6706,31.579,31.6313,139700.0
2005-05-06 15:00:00,48.39,48.75,48.35,48.64,150000.0,31.6313,31.8667,31.6052,31.7948,150000.0
2005-05-06 15:30:00,48.62,48.65,48.55,48.6,245700.0,31.7817,31.8013,31.7359,31.7686,245700.0
2005-05-09 09:30:00,48.69,48.95,48.3,48.9,94200.0,31.8274,31.9974,31.5725,31.9647,94200.0
2005-05-09 10:00:00,48.94,49.07,48.84,49.03,96700.0,31.9909,32.0758,31.9255,32.0497,96700.0
2005-05-09 10:30:00,49.03,49.39,48.96,49.35,90600.0,32.0497,32.285,32.0039,32.2589,90600.0
2005-05-09 11:00:00,49.34,49.53,49.33,49.49,85900.0,32.2523,32.3765,32.2458,32.3504,85900.0
2005-05-09 11:30:00,49.5,49.95,49.49,49.95,116300.0,32.3569,32.6511,32.3504,32.6511,116300.0
2005-05-09 12:00:00,49.98,49.98,49.71,49.71,142800.0,32.6707,32.6707,32.4942,32.4942,142800.0
2005-05-09 12:30:00,49.72,49.78,49.65,49.77,92400.0,32.5007,32.54,32.455,32.5334,92400.0
2005-05-09 13:00:00,49.78,49.84,49.62,49.63,77000.0,32.54,32.5792,32.4354,32.4419,77000.0
2005-05-09 13:30:00,49.63,49.72,49.6,49.65,65000.0,32.4419,32.5007,32.4223,32.455,65000.0
2005-05-09 14:00:00,49.64,49.66,49.45,49.6,72300.0,32.4484,32.4615,32.3242,32.4223,72300.0
2005-05-09 14:30:00,49.61,49.81,49.55,49.78,68200.0,32.4288,32.5596,32.3896,32.54,68200.0
2005-05-09 15:00:00,49.78,49.84,49.6,49.62,146600.0,32.54,32.5792,32.4223,32.4354,146600.0
2005-05-09 15:30:00,49.63,49.73,49.53,49.65,165800.0,32.4419,32.5073,32.3765,32.455,165800.0
2005-05-10 09:30:00,49.72,49.72,49.09,49.28,126900.0,32.5007,32.5007,32.0889,32.2131,126900.0
2005-05-10 10:00:00,49.29,49.29,48.79,48.88,163000.0,32.2196,32.2196,31.8928,31.9516,163000.0
2005-05-10 10:30:00,48.88,49.04,48.79,49.01,92100.0,31.9516,32.0562,31.8928,32.0366,92100.0
2005-05-10 11:00:00,49.02,49.23,48.92,49.07,68600.0,32.0432,32.1804,31.9778,32.0758,68600.0
2005-05-10 11:30:00,49.07,49.22,48.99,49.08,85600.0,32.0758,32.1739,32.0235,32.0824,85600.0
2005-05-10 12:00:00,49.08,49.22,49.0,49.02,87900.0,32.0824,32.1739,32.0301,32.0432,87900.0
2005-05-10 12:30:00,49.01,49.11,48.9,49.08,108400.0,32.0366,32.102,31.9647,32.0824,108400.0
2005-05-10 13:00:00,49.09,49.11,48.95,48.99,103600.0,32.0889,32.102,31.9974,32.0235,103600.0
2005-05-10 13:30:00,48.99,49.05,48.91,49.0,106400.0,32.0235,32.0628,31.9713,32.0301,106400.0
2005-05-10 14:00:00,49.0,49.08,48.84,48.85,111300.0,32.0301,32.0824,31.9255,31.932,111300.0
2005-05-10 14:30:00,48.85,48.97,48.72,48.73,97500.0,31.932,32.0105,31.8471,31.8536,97500.0
2005-05-10 15:00:00,48.71,48.74,48.54,48.66,143000.0,31.8405,31.8601,31.7294,31.8078,143000.0
2005-05-10 15:30:00,48.62,48.78,48.52,48.65,219700.0,31.7817,31.8863,31.7163,31.8013,219700.0
2005-05-11 09:30:00,48.78,49.1,48.51,48.73,88500.0,31.8863,32.0955,31.7098,31.8536,88500.0
2005-05-11 10:00:00,48.71,48.88,48.43,48.51,89200.0,31.8405,31.9516,31.6575,31.7098,89200.0
2005-05-11 10:30:00,48.51,48.75,48.37,48.6,112600.0,31.7098,31.8667,31.6183,31.7686,112600.0
2005-05-11 11:00:00,48.6,48.73,48.53,48.7,62300.0,31.7686,31.8536,31.7229,31.834,62300.0
2005-05-11 11:30:00,48.7,48.77,48.24,48.31,62800.0,31.834,31.8797,31.5333,31.579,62800.0
2005-05-11 12:00:00,48.27,48.67,48.21,48.6,74100.0,31.5529,31.8144,31.5137,31.7686,74100.0
2005-05-11 12:30:00,48.6,48.71,48.56,48.57,37900.0,31.7686,31.8405,31.7425,31.749,37900.0
2005-05-11 13:00:00,48.57,48.65,48.54,48.56,35700.0,31.749,31.8013,31.7294,31.7425,35700.0
2005-05-11 13:30:00,48.56,48.6,48.37,48.39,36800.0,31.7425,31.7686,31.6183,31.6313,36800.0
2005-05-11 14:00:00,48.38,48.8,48.37,48.61,86000.0,31.6248,31.8993,31.6183,31.7752,86000.0
2005-05-11 14:30:00,48.6,48.71,48.57,48.67,74700.0,31.7686,31.8405,31.749,31.8144,74700.0
2005-05-11 15:00:00,48.67,48.85,48.67,48.78,96100.0,31.8144,31.932,31.8144,31.8863,96100.0
2005-05-11 15:30:00,48.79,48.95,48.5,48.55,254800.0,31.8928,31.9974,31.7032,31.7359,254800.0
2005-05-12 09:30:00,48.57,48.76,48.24,48.32,118400.0,31.8987,32.0235,31.682,31.7345,118400.0
2005-05-12 10:00:00,48.32,48.54,48.3,48.44,149500.0,31.7345,31.879,31.7214,31.8133,149500.0
2005-05-12 10:30:00,48.41,48.45,47.96,48.08,108500.0,31.7936,31.8199,31.4981,31.5769,108500.0
2005-05-12 11:00:00,48.11,48.58,48.09,48.52,96400.0,31.5966,31.9053,31.5835,31.8659,96400.0
2005-05-12 11:30:00,48.5,48.77,48.29,48.39,104400.0,31.8527,32.0301,31.7148,31.7805,104400.0
2005-05-12 12:00:00,48.38,48.48,48.29,48.35,43900.0,31.7739,31.8396,31.7148,31.7542,43900.0
2005-05-12 12:30:00,48.34,48.48,48.1,48.45,71000.0,31.7476,31.8396,31.59,31.8199,71000.0
2005-05-12 13:00:00,48.46,48.48,48.34,48.34,30600.0,31.8265,31.8396,31.7476,31.7476,30600.0
2005-05-12 13:30:00,48.35,48.45,48.19,48.35,79000.0,31.7542,31.8199,31.6491,31.7542,79000.0
2005-05-12 14:00:00,48.35,48.49,47.85,47.87,74500.0,31.7542,31.8462,31.4258,31.439,74500.0
2005-05-12 14:30:00,47.86,47.98,47.79,47.88,47400.0,31.4324,31.5112,31.3864,31.4455,47400.0
2005-05-12 15:00:00,47.87,47.87,47.65,47.78,79000.0,31.439,31.439,31.2945,31.3799,79000.0
2005-05-12 15:30:00,47.77,47.8,47.61,47.69,131400.0,31.3733,31.393,31.2682,31.3208,131400.0
2005-05-13 09:30:00,47.72,47.85,47.5,47.76,91900.0,31.3405,31.4258,31.196,31.3667,91900.0
2005-05-13 10:00:00,47.75,48.03,47.65,47.7,133700.0,31.3602,31.5441,31.2945,31.3273,133700.0
2005-05-13 10:30:00,47.69,48.11,47.65,48.11,122900.0,31.3208,31.5966,31.2945,31.5966,122900.0
2005-05-13 11:00:00,48.15,48.24,47.84,48.03,164000.0,31.6229,31.682,31.4193,31.5441,164000.0
2005-05-13 11:30:00,48.01,48.03,47.82,47.91,50000.0,31.5309,31.5441,31.4061,31.4652,50000.0
2005-05-13 12:00:00,47.89,48.09,47.87,48.0,58700.0,31.4521,31.5835,31.439,31.5243,58700.0
2005-05-13 12:30:00,48.0,48.31,47.9,48.19,100300.0,31.5243,31.7279,31.4587,31.6491,100300.0
2005-05-13 13:00:00,48.15,48.15,47.91,47.94,72900.0,31.6229,31.6229,31.4652,31.4849,72900.0
2005-05-13 13:30:00,47.94,48.04,47.83,47.91,88500.0,31.4849,31.5506,31.4127,31.4652,88500.0
2005-05-13 14:00:00,47.88,47.9,47.69,47.81,141800.0,31.4455,31.4587,31.3208,31.3996,141800.0
2005-05-13 14:30:00,47.81,47.82,47.7,47.77,217200.0,31.3996,31.4061,31.3273,31.3733,217200.0
2005-05-13 15:00:00,47.77,48.05,47.7,47.94,155900.0,31.3733,31.5572,31.3273,31.4849,155900.0
2005-05-13 15:30:00,47.93,48.02,47.85,47.89,130600.0,31.4784,31.5375,31.4258,31.4521,130600.0
2005-05-16 09:30:00,47.88,48.2,47.7,47.97,63300.0,31.4455,31.6557,31.3273,31.5046,63300.0
2005-05-16 10:00:00,47.88,48.21,47.88,48.16,66800.0,31.4455,31.6623,31.4455,31.6294,66800.0
2005-05-16 10:30:00,48.18,48.5,48.04,48.37,77700.0,31.6426,31.8527,31.5506,31.7673,77700.0
2005-05-16 11:00:00,48.4,48.45,48.23,48.33,31900.0,31.7871,31.8199,31.6754,31.7411,31900.0
2005-05-16 11:30:00,48.32,48.44,48.26,48.36,38000.0,31.7345,31.8133,31.6951,31.7608,38000.0
2005-05-16 12:00:00,48.37,48.47,48.26,48.29,36600.0,31.7673,31.833,31.6951,31.7148,36600.0
2005-05-16 12:30:00,48.28,48.42,48.28,48.37,37800.0,31.7082,31.8002,31.7082,31.7673,37800.0
2005-05-16 13:00:00,48.38,48.49,48.28,48.49,43100.0,31.7739,31.8462,31.7082,31.8462,43100.0
2005-05-16 13:30:00,48.53,48.68,48.44,48.66,44300.0,31.8724,31.9709,31.8133,31.9578,44300.0
2005-05-16 14:00:00,48.65,48.76,48.5,48.64,80400.0,31.9512,32.0235,31.8527,31.9447,80400.0
2005-05-16 14:30:00,48.66,48.74,48.65,48.68,93200.0,31.9578,32.0103,31.9512,31.9709,93200.0
2005-05-16 15:00:00,48.66,48.81,48.63,48.73,107400.0,31.9578,32.0563,31.9381,32.0038,107400.0
2005-05-16 15:30:00,48.73,48.79,48.51,48.67,177000.0,32.0038,32.0432,31.8593,31.9644,177000.0
2005-05-17 09:30:00,48.51,48.78,48.33,48.62,144200.0,31.8593,32.0366,31.7411,31.9315,144200.0
2005-05-17 10:00:00,48.59,48.61,48.27,48.32,122300.0,31.9118,31.925,31.7017,31.7345,122300.0
2005-05-17 10:30:00,48.3,48.3,48.06,48.12,82400.0,31.7214,31.7214,31.5638,31.6032,82400.0
2005-05-17 11:00:00,48.12,48.28,48.0,48.2,47300.0,31.6032,31.7082,31.5243,31.6557,47300.0
2005-05-17 11:30:00,48.2,48.42,48.08,48.1,36100.0,31.6557,31.8002,31.5769,31.59,36100.0
2005-05-17 12:00:00,48.11,48.16,48.03,48.05,41600.0,31.5966,31.6294,31.5441,31.5572,41600.0
2005-05-17 12:30:00,48.05,48.05,47.82,47.87,39300.0,31.5572,31.5572,31.4061,31.439,39300.0
2005-05-17 13:00:00,47.84,48.24,47.82,48.15,42000.0,31.4193,31.682,31.4061,31.6229,42000.0
2005-05-17 13:30:00,48.15,48.23,48.0,48.03,30500.0,31.6229,31.6754,31.5243,31.5441,30500.0
2005-05-17 14:00:00,48.02,48.21,47.98,48.06,27800.0,31.5375,31.6623,31.5112,31.5638,27800.0
2005-05-17 14:30:00,48.06,48.61,48.06,48.52,60300.0,31.5638,31.925,31.5638,31.8659,60300.0
2005-05-17 15:00:00,48.52,48.65,48.36,48.63,50000.0,31.8659,31.9512,31.7608,31.9381,50000.0
2005-05-17 15:30:00,48.68,48.75,48.5,48.74,84400.0,31.9709,32.0169,31.8527,32.0103,84400.0
2005-05-18 09:30:00,48.95,49.39,48.92,48.96,75400.0,32.1483,32.4372,32.1286,32.1548,75400.0
2005-05-18 10:00:00,48.96,49.41,48.91,49.4,136600.0,32.1548,32.4504,32.122,32.4438,136600.0
2005-05-18 10:30:00,49.42,49.67,49.42,49.62,87500.0,32.4569,32.6211,32.4569,32.5883,87500.0
2005-05-18 11:00:00,49.62,49.69,49.46,49.56,82800.0,32.5883,32.6343,32.4832,32.5489,82800.0
2005-05-18 11:30:00,49.55,49.68,49.43,49.65,70000.0,32.5423,32.6277,32.4635,32.608,70000.0
2005-05-18 12:00:00,49.65,50.5,49.65,49.87,89000.0,32.608,33.1662,32.608,32.7525,89000.0
2005-05-18 12:30:00,49.86,50.0,49.82,49.99,108800.0,32.7459,32.8379,32.7196,32.8313,108800.0
2005-05-18 13:00:00,49.99,50.23,49.96,50.16,94100.0,32.8313,32.9889,32.8116,32.9429,94100.0
2005-05-18 13:30:00,50.16,50.21,49.85,49.89,53500.0,32.9429,32.9758,32.7393,32.7656,53500.0
2005-05-18 14:00:00,49.9,50.28,49.8,50.27,66400.0,32.7722,33.0218,32.7065,33.0152,66400.0
2005-05-18 14:30:00,50.26,50.26,50.01,50.22,69400.0,33.0086,33.0086,32.8444,32.9823,69400.0
2005-05-18 15:00:00,50.21,50.28,50.15,50.25,103600.0,32.9758,33.0218,32.9364,33.0021,103600.0
2005-05-18 15:30:00,50.21,50.31,50.1,50.28,98900.0,32.9758,33.0415,32.9035,33.0218,98900.0
2005-05-19 09:30:00,50.37,50.73,50.24,50.64,84200.0,33.0809,33.3173,32.9955,33.2582,84200.0
2005-05-19 10:00:00,50.64,50.67,50.29,50.52,111800.0,33.2582,33.2779,33.0283,33.1794,111800.0
2005-05-19 10:30:00,50.51,50.51,50.23,50.27,66300.0,33.1728,33.1728,32.9889,33.0152,66300.0
2005-05-19 11:00:00,50.26,50.26,50.04,50.07,49900.0,33.0086,33.0086,32.8641,32.8838,49900.0
2005-05-19 11:30:00,50.06,50.11,49.94,50.05,57900.0,32.8773,32.9101,32.7985,32.8707,57900.0
2005-05-19 12:00:00,50.03,50.05,49.77,49.77,51600.0,32.8576,32.8707,32.6868,32.6868,51600.0
2005-05-19 12:30:00,49.77,50.0,49.77,50.0,40400.0,32.6868,32.8379,32.6868,32.8379,40400.0
2005-05-19 13:00:00,50.0,50.05,49.94,49.98,35400.0,32.8379,32.8707,32.7985,32.8247,35400.0
2005-05-19 13:30:00,49.97,50.04,49.85,49.91,29500.0,32.8182,32.8641,32.7393,32.7788,29500.0
2005-05-19 14:00:00,49.89,49.98,49.75,49.96,32300.0,32.7656,32.8247,32.6737,32.8116,32300.0
2005-05-19 14:30:00,49.97,50.18,49.81,50.01,64500.0,32.8182,32.9561,32.7131,32.8444,64500.0
2005-05-19 15:00:00,50.01,50.07,49.96,50.01,80000.0,32.8444,32.8838,32.8116,32.8444,80000.0
2005-05-19 15:30:00,50.01,50.2,50.01,50.11,74300.0,32.8444,32.9692,32.8444,32.9101,74300.0
2005-05-20 09:30:00,50.19,50.2,49.68,49.99,76900.0,32.9626,32.9692,32.6277,32.8313,76900.0
2005-05-20 10:00:00,49.98,50.03,49.75,49.95,48000.0,32.8247,32.8576,32.6737,32.805,48000.0
2005-05-20 10:30:00,49.95,50.0,49.67,49.68,41600.0,32.805,32.8379,32.6211,32.6277,41600.0
2005-05-20 11:00:00,49.68,49.96,49.67,49.82,54200.0,32.6277,32.8116,32.6211,32.7196,54200.0
2005-05-20 11:30:00,49.84,49.86,49.76,49.86,45300.0,32.7328,32.7459,32.6802,32.7459,45300.0
2005-05-20 12:00:00,49.86,50.08,49.81,50.08,37500.0,32.7459,32.8904,32.7131,32.8904,37500.0
2005-05-20 12:30:00,50.08,50.14,50.07,50.11,42200.0,32.8904,32.9298,32.8838,32.9101,42200.0
2005-05-20 13:00:00,50.09,50.15,50.07,50.14,22300.0,32.897,32.9364,32.8838,32.9298,22300.0
2005-05-20 13:30:00,50.14,50.4,50.14,50.38,52300.0,32.9298,33.1006,32.9298,33.0874,52300.0
2005-05-20 14:00:00,50.38,50.61,50.38,50.55,56000.0,33.0874,33.2385,33.0874,33.1991,56000.0
2005-05-20 14:30:00,50.55,50.73,50.55,50.68,105100.0,33.1991,33.3173,33.1991,33.2845,105100.0
2005-05-20 15:00:00,50.68,50.86,50.65,50.77,128700.0,33.2845,33.4027,33.2648,33.3436,128700.0
2005-05-20 15:30:00,50.78,51.11,50.77,51.05,252900.0,33.3501,33.5669,33.3436,33.5275,252900.0
2005-05-23 09:30:00,51.07,51.34,51.0,51.15,79200.0,33.5406,33.7179,33.4946,33.5931,79200.0
2005-05-23 10:00:00,51.17,51.75,51.17,51.75,80100.0,33.6063,33.9872,33.6063,33.9872,80100.0
2005-05-23 10:30:00,51.8,51.81,51.49,51.53,101100.0,34.02,34.0266,33.8164,33.8427,101100.0
2005-05-23 11:00:00,51.52,51.53,51.25,51.25,129800.0,33.8361,33.8427,33.6588,33.6588,129800.0
2005-05-23 11:30:00,51.23,51.55,51.05,51.53,68100.0,33.6457,33.8558,33.5275,33.8427,68100.0
2005-05-23 12:00:00,51.53,51.63,51.5,51.55,67300.0,33.8427,33.9084,33.823,33.8558,67300.0
2005-05-23 12:30:00,51.58,51.65,51.23,51.39,47200.0,33.8755,33.9215,33.6457,33.7508,47200.0
2005-05-23 13:00:00,51.4,51.62,51.36,51.62,50400.0,33.7573,33.9018,33.7311,33.9018,50400.0
2005-05-23 13:30:00,51.62,51.71,51.5,51.58,86100.0,33.9018,33.9609,33.823,33.8755,86100.0
2005-05-23 14:00:00,51.58,51.75,51.49,51.72,84900.0,33.8755,33.9872,33.8164,33.9675,84900.0
2005-05-23 14:30:00,51.71,51.85,51.7,51.79,57400.0,33.9609,34.0529,33.9544,34.0135,57400.0
2005-05-23 15:00:00,51.77,51.84,51.7,51.75,72600.0,34.0003,34.0463,33.9544,33.9872,72600.0
2005-05-23 15:30:00,51.75,51.97,51.39,51.5,190100.0,33.9872,34.1317,33.7508,33.823,190100.0
2005-05-24 09:30:00,51.5,51.5,51.1,51.43,62000.0,33.823,33.823,33.5603,33.777,62000.0
2005-05-24 10:00:00,51.43,51.57,51.35,51.45,92600.0,33.777,33.869,33.7245,33.7902,92600.0
2005-05-24 10:30:00,51.47,51.54,51.42,51.51,52200.0,33.8033,33.8493,33.7705,33.8296,52200.0
2005-05-24 11:00:00,51.52,51.6,51.38,51.42,65500.0,33.8361,33.8887,33.7442,33.7705,65500.0
2005-05-24 11:30:00,51.42,51.47,51.38,51.4,60500.0,33.7705,33.8033,33.7442,33.7573,60500.0
2005-05-24 12:00:00,51.41,51.48,51.38,51.4,85800.0,33.7639,33.8099,33.7442,33.7573,85800.0
2005-05-24 12:30:00,51.39,51.48,51.38,51.46,21400.0,33.7508,33.8099,33.7442,33.7967,21400.0
2005-05-24 13:00:00,51.44,51.47,51.38,51.4,113100.0,33.7836,33.8033,33.7442,33.7573,113100.0
2005-05-24 13:30:00,51.4,51.42,51.37,51.4,58000.0,33.7573,33.7705,33.7376,33.7573,58000.0
2005-05-24 14:00:00,51.41,51.52,51.36,51.47,123800.0,33.7639,33.8361,33.7311,33.8033,123800.0
2005-05-24 14:30:00,51.46,51.51,51.38,51.42,45300.0,33.7967,33.8296,33.7442,33.7705,45300.0
2005-05-24 15:00:00,51.42,51.62,51.36,51.48,91100.0,33.7705,33.9018,33.7311,33.8099,91100.0
2005-05-24 15:30:00,51.47,51.61,51.42,51.51,98800.0,33.8033,33.8952,33.7705,33.8296,98800.0
2005-05-25 09:30:00,51.53,51.56,51.3,51.32,81900.0,33.8427,33.8624,33.6916,33.7048,81900.0
2005-05-25 10:00:00,51.3,51.37,51.25,51.29,88400.0,33.6916,33.7376,33.6588,33.6851,88400.0
2005-05-25 10:30:00,51.29,51.36,51.26,51.3,48200.0,33.6851,33.7311,33.6654,33.6916,48200.0
2005-05-25 11:00:00,51.31,51.49,51.28,51.48,55300.0,33.6982,33.8164,33.6785,33.8099,55300.0
2005-05-25 11:30:00,51.48,51.52,51.34,51.35,39700.0,33.8099,33.8361,33.7179,33.7245,39700.0
2005-05-25 12:00:00,51.33,51.4,51.31,51.39,33300.0,33.7113,33.7573,33.6982,33.7508,33300.0
2005-05-25 12:30:00,51.4,51.52,51.37,51.45,32100.0,33.7573,33.8361,33.7376,33.7902,32100.0
2005-05-25 13:00:00,51.45,51.46,51.34,51.35,34800.0,33.7902,33.7967,33.7179,33.7245,34800.0
2005-05-25 13:30:00,51.36,51.41,51.34,51.37,38400.0,33.7311,33.7639,33.7179,33.7376,38400.0
2005-05-25 14:00:00,51.37,51.42,51.34,51.42,24700.0,33.7376,33.7705,33.7179,33.7705,24700.0
2005-05-25 14:30:00,51.46,51.5,51.33,51.43,39300.0,33.7967,33.823,33.7113,33.777,39300.0
2005-05-25 15:00:00,51.42,51.46,51.34,51.37,54900.0,33.7705,33.7967,33.7179,33.7376,54900.0
2005-05-25 15:30:00,51.37,51.47,51.36,51.44,83900.0,33.7376,33.8033,33.7311,33.7836,83900.0
2005-05-26 09:30:00,51.95,52.06,51.85,52.02,83000.0,34.1185,34.1908,34.0529,34.1645,83000.0
2005-05-26 10:00:00,52.02,52.26,52.01,52.1,133300.0,34.1645,34.3221,34.1579,34.2171,133300.0
2005-05-26 10:30:00,52.1,52.18,51.94,52.0,62200.0,34.2171,34.2696,34.112,34.1514,62200.0
2005-05-26 11:00:00,52.01,52.02,51.63,51.63,132800.0,34.1579,34.1645,33.9084,33.9084,132800.0
2005-05-26 11:30:00,51.63,51.65,51.41,51.5,109600.0,33.9084,33.9215,33.7639,33.823,109600.0
2005-05-26 12:00:00,51.49,51.49,51.28,51.38,65300.0,33.8164,33.8164,33.6785,33.7442,65300.0
2005-05-26 12:30:00,51.38,51.39,51.26,51.26,68800.0,33.7442,33.7508,33.6654,33.6654,68800.0
2005-05-26 13:00:00,51.26,51.39,51.15,51.21,74800.0,33.6654,33.7508,33.5931,33.6325,74800.0
2005-05-26 13:30:00,51.2,51.28,51.16,51.16,63300.0,33.626,33.6785,33.5997,33.5997,63300.0
2005-05-26 14:00:00,51.16,51.31,51.08,51.15,135200.0,33.5997,33.6982,33.5472,33.5931,135200.0
2005-05-26 14:30:00,51.15,51.15,50.99,51.0,182900.0,33.5931,33.5931,33.4881,33.4946,182900.0
2005-05-26 15:00:00,51.0,51.42,50.98,51.39,108100.0,33.4946,33.7705,33.4815,33.7508,108100.0
2005-05-26 15:30:00,51.4,51.51,51.39,51.43,116300.0,33.7573,33.8296,33.7508,33.777,116300.0
2005-05-27 09:30:00,51.45,51.62,51.32,51.59,60800.0,33.7902,33.9018,33.7048,33.8821,60800.0
2005-05-27 10:00:00,51.59,51.64,51.04,51.28,37500.0,33.8821,33.9149,33.5209,33.6785,37500.0
2005-05-27 10:30:00,51.29,51.41,51.22,51.3,30100.0,33.6851,33.7639,33.6391,33.6916,30100.0
2005-05-27 11:00:00,51.31,51.58,51.31,51.58,44300.0,33.6982,33.8755,33.6982,33.8755,44300.0
2005-05-27 11:30:00,51.58,51.68,51.4,51.63,29300.0,33.8755,33.9412,33.7573,33.9084,29300.0
2005-05-27 12:00:00,51.64,51.65,51.38,51.47,28700.0,33.9149,33.9215,33.7442,33.8033,28700.0
2005-05-27 12:30:00,51.49,51.54,51.34,51.52,44100.0,33.8164,33.8493,33.7179,33.8361,44100.0
2005-05-27 13:00:00,51.52,51.61,51.51,51.56,26400.0,33.8361,33.8952,33.8296,33.8624,26400.0
2005-05-27 13:30:00,51.55,51.74,51.55,51.73,44800.0,33.8558,33.9806,33.8558,33.9741,44800.0
2005-05-27 14:00:00,51.74,51.93,51.74,51.87,42100.0,33.9806,34.1054,33.9806,34.066,42100.0
2005-05-27 14:30:00,51.87,51.87,51.6,51.61,49900.0,34.066,34.066,33.8887,33.8952,49900.0
2005-05-27 15:00:00,51.61,51.74,51.53,51.6,59000.0,33.8952,33.9806,33.8427,33.8887,59000.0
2005-05-27 15:30:00,51.61,51.62,51.35,51.52,114300.0,33.8952,33.9018,33.7245,33.8361,114300.0
2005-05-31 09:30:00,51.5,51.5,51.13,51.22,103300.0,33.823,33.823,33.58,33.6391,103300.0
2005-05-31 10:00:00,51.22,51.47,51.19,51.39,127800.0,33.6391,33.8033,33.6194,33.7508,127800.0
2005-05-31 10:30:00,51.39,51.41,51.3,51.3,62500.0,33.7508,33.7639,33.6916,33.6916,62500.0
2005-05-31 11:00:00,51.31,51.44,51.28,51.44,51700.0,33.6982,33.7836,33.6785,33.7836,51700.0
2005-05-31 11:30:00,51.51,51.51,51.36,51.47,40700.0,33.8296,33.8296,33.7311,33.8033,40700.0
2005-05-31 12:00:00,51.49,51.49,51.32,51.38,44900.0,33.8164,33.8164,33.7048,33.7442,44900.0
2005-05-31 12:30:00,51.38,51.47,51.33,51.38,40100.0,33.7442,33.8033,33.7113,33.7442,40100.0
2005-05-31 13:00:00,51.37,51.39,51.35,51.35,43400.0,33.7376,33.7508,33.7245,33.7245,43400.0
2005-05-31 13:30:00,51.35,51.54,51.3,51.37,43200.0,33.7245,33.8493,33.6916,33.7376,43200.0
2005-05-31 14:00:00,51.38,51.4,51.27,51.3,55600.0,33.7442,33.7573,33.6719,33.6916,55600.0
2005-05-31 14:30:00,51.29,51.36,51.28,51.32,61900.0,33.6851,33.7311,33.6785,33.7048,61900.0
2005-05-31 15:00:00,51.32,51.45,51.32,51.34,122100.0,33.7048,33.7902,33.7048,33.7179,122100.0
2005-05-31 15:30:00,51.34,51.41,51.25,51.35,222700.0,33.7179,33.7639,33.6588,33.7245,222700.0
2005-06-01 09:30:00,51.3,51.75,51.26,51.48,86400.0,33.6916,33.9872,33.6654,33.8099,86400.0
2005-06-01 10:00:00,51.48,52.15,51.48,51.86,119700.0,33.8099,34.2499,33.8099,34.0594,119700.0
2005-06-01 10:30:00,51.86,51.99,51.71,51.75,88000.0,34.0594,34.1448,33.9609,33.9872,88000.0
2005-06-01 11:00:00,51.76,51.87,51.62,51.76,87000.0,33.9938,34.066,33.9018,33.9938,87000.0
2005-06-01 11:30:00,51.77,51.83,51.66,51.75,49300.0,34.0003,34.0397,33.9281,33.9872,49300.0
2005-06-01 12:00:00,51.75,51.79,51.51,51.64,64800.0,33.9872,34.0135,33.8296,33.9149,64800.0
2005-06-01 12:30:00,51.65,51.82,51.65,51.79,47600.0,33.9215,34.0332,33.9215,34.0135,47600.0
2005-06-01 13:00:00,51.79,51.87,51.69,51.78,83900.0,34.0135,34.066,33.9478,34.0069,83900.0
2005-06-01 13:30:00,51.77,51.95,51.74,51.93,65800.0,34.0003,34.1185,33.9806,34.1054,65800.0
2005-06-01 14:00:00,51.93,51.93,51.69,51.74,63500.0,34.1054,34.1054,33.9478,33.9806,63500.0
2005-06-01 14:30:00,51.74,51.84,51.57,51.63,91000.0,33.9806,34.0463,33.869,33.9084,91000.0
2005-06-01 15:00:00,51.63,51.73,51.59,51.65,62600.0,33.9084,33.9741,33.8821,33.9215,62600.0
2005-06-01 15:30:00,51.66,51.85,51.64,51.73,67900.0,33.9281,34.0529,33.9149,33.9741,67900.0
2005-06-02 09:30:00,51.57,51.87,51.35,51.6,70100.0,33.869,34.066,33.7245,33.8887,70100.0
2005-06-02 10:00:00,51.6,51.75,51.11,51.14,102100.0,33.8887,33.9872,33.5669,33.5866,102100.0
2005-06-02 10:30:00,51.13,51.26,51.08,51.08,100700.0,33.58,33.6654,33.5472,33.5472,100700.0
2005-06-02 11:00:00,51.08,51.27,51.02,51.21,95000.0,33.5472,33.6719,33.5078,33.6325,95000.0
2005-06-02 11:30:00,51.2,51.22,51.13,51.19,57900.0,33.626,33.6391,33.58,33.6194,57900.0
2005-06-02 12:00:00,51.2,51.2,51.01,51.07,90200.0,33.626,33.626,33.5012,33.5406,90200.0
2005-06-02 12:30:00,51.1,51.19,50.95,51.07,74600.0,33.5603,33.6194,33.4618,33.5406,74600.0
2005-06-02 13:00:00,51.06,51.14,50.92,50.98,62000.0,33.534,33.5866,33.4421,33.4815,62000.0
2005-06-02 13:30:00,50.97,51.1,50.86,50.97,51400.0,33.4749,33.5603,33.4027,33.4749,51400.0
2005-06-02 14:00:00,50.97,51.01,50.88,50.98,50000.0,33.4749,33.5012,33.4158,33.4815,50000.0
2005-06-02 14:30:00,50.98,51.07,50.9,50.92,56100.0,33.4815,33.5406,33.4289,33.4421,56100.0
2005-06-02 15:00:00,50.92,51.07,50.87,51.03,71400.0,33.4421,33.5406,33.4092,33.5143,71400.0
2005-06-02 15:30:00,51.03,51.03,50.91,50.91,124500.0,33.5143,33.5143,33.4355,33.4355,124500.0
2005-06-03 09:30:00,50.9,51.36,50.66,51.2,104900.0,33.4289,33.7311,33.2713,33.626,104900.0
2005-06-03 10:00:00,51.14,51.14,50.4,50.45,123700.0,33.5866,33.5866,33.1006,33.1334,123700.0
2005-06-03 10:30:00,50.56,50.74,50.43,50.74,101200.0,33.2056,33.3239,33.1203,33.3239,101200.0
2005-06-03 11:00:00,50.75,50.88,50.74,50.8,110600.0,33.3304,33.4158,33.3239,33.3633,110600.0
2005-06-03 11:30:00,50.78,50.78,50.45,50.5,66600.0,33.3501,33.3501,33.1334,33.1662,66600.0
2005-06-03 12:00:00,50.49,50.52,50.35,50.38,35000.0,33.1597,33.1794,33.0677,33.0874,35000.0
2005-06-03 12:30:00,50.39,50.44,50.27,50.38,22500.0,33.094,33.1268,33.0152,33.0874,22500.0
2005-06-03 13:00:00,50.37,50.48,50.27,50.44,32300.0,33.0809,33.1531,33.0152,33.1268,32300.0
2005-06-03 13:30:00,50.45,50.53,50.38,50.41,23000.0,33.1334,33.1859,33.0874,33.1071,23000.0
2005-06-03 14:00:00,50.4,50.41,50.28,50.31,41000.0,33.1006,33.1071,33.0218,33.0415,41000.0
2005-06-03 14:30:00,50.26,50.41,50.22,50.38,64000.0,33.0086,33.1071,32.9823,33.0874,64000.0
2005-06-03 15:00:00,50.39,50.61,50.33,50.41,82400.0,33.094,33.2385,33.0546,33.1071,82400.0
2005-06-03 15:30:00,50.4,50.6,50.38,50.45,85600.0,33.1006,33.2319,33.0874,33.1334,85600.0
2005-06-06 09:30:00,50.49,50.53,50.16,50.4,52700.0,33.1597,33.1859,32.9429,33.1006,52700.0
2005-06-06 10:00:00,50.38,50.4,49.83,49.93,110200.0,33.0874,33.1006,32.7262,32.7919,110200.0
2005-06-06 10:30:00,49.94,50.28,49.94,50.03,56400.0,32.7985,33.0218,32.7985,32.8576,56400.0
2005-06-06 11:00:00,50.04,50.51,50.03,50.48,54500.0,32.8641,33.1728,32.8576,33.1531,54500.0
2005-06-06 11:30:00,50.5,50.85,50.5,50.64,109300.0,33.1662,33.3961,33.1662,33.2582,109300.0
2005-06-06 12:00:00,50.64,50.86,50.64,50.8,60600.0,33.2582,33.4027,33.2582,33.3633,60600.0
2005-06-06 12:30:00,50.82,50.85,50.7,50.8,49700.0,33.3764,33.3961,33.2976,33.3633,49700.0
2005-06-06 13:00:00,50.8,50.88,50.76,50.88,72600.0,33.3633,33.4158,33.337,33.4158,72600.0
2005-06-06 13:30:00,50.87,51.01,50.78,50.93,57500.0,33.4092,33.5012,33.3501,33.4486,57500.0
2005-06-06 14:00:00,50.92,51.29,50.91,51.16,57800.0,33.4421,33.6851,33.4355,33.5997,57800.0
2005-06-06 14:30:00,51.17,51.34,51.14,51.32,48400.0,33.6063,33.7179,33.5866,33.7048,48400.0
2005-06-06 15:00:00,51.33,51.33,51.09,51.16,69000.0,33.7113,33.7113,33.5537,33.5997,69000.0
2005-06-06 15:30:00,51.18,51.21,51.0,51.1,101700.0,33.6128,33.6325,33.4946,33.5603,101700.0
2005-06-07 09:30:00,51.25,51.83,51.25,51.62,129200.0,33.6588,34.0397,33.6588,33.9018,129200.0
2005-06-07 10:00:00,51.6,51.7,51.3,51.49,131500.0,33.8887,33.9544,33.6916,33.8164,131500.0
2005-06-07 10:30:00,51.5,51.5,51.26,51.32,112200.0,33.823,33.823,33.6654,33.7048,112200.0
2005-06-07 11:00:00,51.32,51.35,51.21,51.28,227300.0,33.7048,33.7245,33.6325,33.6785,227300.0
2005-06-07 11:30:00,51.26,51.47,51.2,51.21,94100.0,33.6654,33.8033,33.626,33.6325,94100.0
2005-06-07 12:00:00,51.24,51.24,50.92,51.01,124400.0,33.6522,33.6522,33.4421,33.5012,124400.0
2005-06-07 12:30:00,51.01,51.08,50.92,50.97,219700.0,33.5012,33.5472,33.4421,33.4749,219700.0
2005-06-07 13:00:00,50.97,51.09,50.95,51.07,166500.0,33.4749,33.5537,33.4618,33.5406,166500.0
2005-06-07 13:30:00,51.07,51.08,50.9,50.97,62700.0,33.5406,33.5472,33.4289,33.4749,62700.0
2005-06-07 14:00:00,50.97,51.06,50.96,51.05,114200.0,33.4749,33.534,33.4683,33.5275,114200.0
2005-06-07 14:30:00,51.05,51.31,51.05,51.26,90900.0,33.5275,33.6982,33.5275,33.6654,90900.0
2005-06-07 15:00:00,51.25,51.25,51.03,51.08,56800.0,33.6588,33.6588,33.5143,33.5472,56800.0
2005-06-07 15:30:00,51.05,51.07,50.92,50.96,62200.0,33.5275,33.5406,33.4421,33.4683,62200.0
2005-06-08 09:30:00,51.04,51.33,50.85,51.2,61700.0,33.5209,33.7113,33.3961,33.626,61700.0
2005-06-08 10:00:00,51.19,51.25,50.96,51.13,43900.0,33.6194,33.6588,33.4683,33.58,43900.0
2005-06-08 10:30:00,51.13,51.19,50.95,51.15,49400.0,33.58,33.6194,33.4618,33.5931,49400.0
2005-06-08 11:00:00,51.15,51.24,51.0,51.22,48900.0,33.5931,33.6522,33.4946,33.6391,48900.0
2005-06-08 11:30:00,51.2,51.2,51.02,51.08,55900.0,33.626,33.626,33.5078,33.5472,55900.0
2005-06-08 12:00:00,51.1,51.27,51.1,51.27,100400.0,33.5603,33.6719,33.5603,33.6719,100400.0
2005-06-08 12:30:00,51.25,51.36,51.2,51.2,68500.0,33.6588,33.7311,33.626,33.626,68500.0
2005-06-08 13:00:00,51.21,51.24,51.1,51.11,59100.0,33.6325,33.6522,33.5603,33.5669,59100.0
2005-06-08 13:30:00,51.1,51.15,50.97,51.07,90600.0,33.5603,33.5931,33.4749,33.5406,90600.0
2005-06-08 14:00:00,51.05,51.08,51.0,51.04,72100.0,33.5275,33.5472,33.4946,33.5209,72100.0
2005-06-08 14:30:00,51.04,51.06,50.87,50.88,82500.0,33.5209,33.534,33.4092,33.4158,82500.0
2005-06-08 15:00:00,50.87,50.91,50.75,50.76,134600.0,33.4092,33.4355,33.3304,33.337,134600.0
2005-06-08 15:30:00,50.76,51.01,50.75,50.89,275900.0,33.337,33.5012,33.3304,33.4224,275900.0
2005-06-09 09:30:00,50.84,50.95,50.28,50.34,76100.0,33.3895,33.4618,33.0218,33.0612,76100.0
2005-06-09 10:00:00,50.34,50.35,49.62,49.7,246900.0,33.0612,33.0677,32.5883,32.6408,246900.0
2005-06-09 10:30:00,49.7,49.95,49.68,49.87,274600.0,32.6408,32.805,32.6277,32.7525,274600.0
2005-06-09 11:00:00,49.87,49.96,49.75,49.75,150500.0,32.7525,32.8116,32.6737,32.6737,150500.0
2005-06-09 11:30:00,49.74,50.2,49.74,50.01,129600.0,32.6671,32.9692,32.6671,32.8444,129600.0
2005-06-09 12:00:00,50.02,50.25,49.92,50.25,99900.0,32.851,33.0021,32.7853,33.0021,99900.0
2005-06-09 12:30:00,50.25,50.35,50.05,50.05,109900.0,33.0021,33.0677,32.8707,32.8707,109900.0
2005-06-09 13:00:00,50.07,50.13,49.95,49.97,156600.0,32.8838,32.9232,32.805,32.8182,156600.0
2005-06-09 13:30:00,49.96,50.09,49.96,50.07,74500.0,32.8116,32.897,32.8116,32.8838,74500.0
2005-06-09 14:00:00,50.06,50.06,49.81,49.86,93700.0,32.8773,32.8773,32.7131,32.7459,93700.0
2005-06-09 14:30:00,49.86,49.9,49.71,49.71,128600.0,32.7459,32.7722,32.6474,32.6474,128600.0
2005-06-09 15:00:00,49.72,49.8,49.7,49.77,179100.0,32.654,32.7065,32.6408,32.6868,179100.0
2005-06-09 15:30:00,49.78,49.91,49.7,49.91,194600.0,32.6934,32.7788,32.6408,32.7788,194600.0
2005-06-10 09:30:00,49.75,49.95,49.61,49.62,128400.0,32.6737,32.805,32.5817,32.5883,128400.0
2005-06-10 10:00:00,49.63,49.83,49.43,49.43,71800.0,32.5949,32.7262,32.4635,32.4635,71800.0
2005-06-10 10:30:00,49.43,49.72,49.36,49.62,99600.0,32.4635,32.654,32.4175,32.5883,99600.0
2005-06-10 11:00:00,49.63,49.74,49.54,49.65,46900.0,32.5949,32.6671,32.5358,32.608,46900.0
2005-06-10 11:30:00,49.65,49.73,49.47,49.5,50900.0,32.608,32.6605,32.4898,32.5095,50900.0
2005-06-10 12:00:00,49.48,49.51,49.21,49.32,56900.0,32.4963,32.5161,32.319,32.3913,56900.0
2005-06-10 12:30:00,49.3,49.46,49.29,49.31,36200.0,32.3781,32.4832,32.3716,32.3847,36200.0
2005-06-10 13:00:00,49.3,49.48,49.27,49.28,29300.0,32.3781,32.4963,32.3584,32.365,29300.0
2005-06-10 13:30:00,49.27,49.43,49.24,49.26,62300.0,32.3584,32.4635,32.3387,32.3519,62300.0
2005-06-10 14:00:00,49.26,49.33,49.15,49.24,48600.0,32.3519,32.3978,32.2796,32.3387,48600.0
2005-06-10 14:30:00,49.23,49.28,49.16,49.22,71500.0,32.3322,32.365,32.2862,32.3256,71500.0
2005-06-10 15:00:00,49.23,49.36,49.2,49.27,47300.0,32.3322,32.4175,32.3125,32.3584,47300.0
2005-06-10 15:30:00,49.29,49.52,49.29,49.52,134400.0,32.3716,32.5226,32.3716,32.5226,134400.0
2005-06-13 09:30:00,49.4,49.59,49.3,49.42,105200.0,32.4438,32.5686,32.3781,32.4569,105200.0
2005-06-13 10:00:00,49.42,49.73,49.41,49.52,110200.0,32.4569,32.6605,32.4504,32.5226,110200.0
2005-06-13 10:30:00,49.54,50.16,49.53,50.16,113900.0,32.5358,32.9429,32.5292,32.9429,113900.0
2005-06-13 11:00:00,50.27,50.45,50.21,50.45,91200.0,33.0152,33.1334,32.9758,33.1334,91200.0
2005-06-13 11:30:00,50.45,50.76,50.45,50.68,97200.0,33.1334,33.337,33.1334,33.2845,97200.0
2005-06-13 12:00:00,50.66,50.69,50.49,50.55,84200.0,33.2713,33.291,33.1597,33.1991,84200.0
2005-06-13 12:30:00,50.55,50.55,50.38,50.41,48700.0,33.1991,33.1991,33.0874,33.1071,48700.0
2005-06-13 13:00:00,50.42,50.42,50.22,50.39,47300.0,33.1137,33.1137,32.9823,33.094,47300.0
2005-06-13 13:30:00,50.39,50.39,50.16,50.19,108000.0,33.094,33.094,32.9429,32.9626,108000.0
2005-06-13 14:00:00,50.2,50.28,50.13,50.18,44300.0,32.9692,33.0218,32.9232,32.9561,44300.0
2005-06-13 14:30:00,50.18,50.39,50.16,50.34,65700.0,32.9561,33.094,32.9429,33.0612,65700.0
2005-06-13 15:00:00,50.34,50.34,49.99,50.0,95400.0,33.0612,33.0612,32.8313,32.8379,95400.0
2005-06-13 15:30:00,49.99,50.16,49.95,50.14,164700.0,32.8313,32.9429,32.805,32.9298,164700.0
2005-06-14 09:30:00,50.11,50.25,49.91,50.16,50500.0,32.9101,33.0021,32.7788,32.9429,50500.0
2005-06-14 10:00:00,50.14,50.25,49.74,49.93,54000.0,32.9298,33.0021,32.6671,32.7919,54000.0
2005-06-14 10:30:00,49.92,50.01,49.78,49.84,42900.0,32.7853,32.8444,32.6934,32.7328,42900.0
2005-06-14 11:00:00,49.86,50.01,49.85,49.94,42600.0,32.7459,32.8444,32.7393,32.7985,42600.0
2005-06-14 11:30:00,49.94,50.25,49.94,50.18,69900.0,32.7985,33.0021,32.7985,32.9561,69900.0
2005-06-14 12:00:00,50.18,50.24,49.98,49.98,17400.0,32.9561,32.9955,32.8247,32.8247,17400.0
2005-06-14 12:30:00,49.98,50.15,49.93,50.06,22300.0,32.8247,32.9364,32.7919,32.8773,22300.0
2005-06-14 13:00:00,50.05,50.05,49.76,49.78,46700.0,32.8707,32.8707,32.6802,32.6934,46700.0
2005-06-14 13:30:00,49.78,50.06,49.74,49.98,54900.0,32.6934,32.8773,32.6671,32.8247,54900.0
2005-06-14 14:00:00,50.07,50.08,49.8,49.87,78100.0,32.8838,32.8904,32.7065,32.7525,78100.0
2005-06-14 14:30:00,49.85,49.98,49.74,49.86,158700.0,32.7393,32.8247,32.6671,32.7459,158700.0
2005-06-14 15:00:00,49.85,49.91,49.81,49.83,152000.0,32.7393,32.7788,32.7131,32.7262,152000.0
2005-06-14 15:30:00,49.82,49.83,49.67,49.78,118200.0,32.7196,32.7262,32.6211,32.6934,118200.0
2005-06-15 09:30:00,49.8,49.89,49.63,49.63,60300.0,32.7065,32.7656,32.5949,32.5949,60300.0
2005-06-15 10:00:00,49.61,49.75,49.4,49.51,52700.0,32.5817,32.6737,32.4438,32.5161,52700.0
2005-06-15 10:30:00,49.54,49.57,49.45,49.54,55100.0,32.5358,32.5555,32.4766,32.5358,55100.0
2005-06-15 11:00:00,49.54,49.66,49.39,49.57,73100.0,32.5358,32.6146,32.4372,32.5555,73100.0
2005-06-15 11:30:00,49.57,49.59,49.2,49.23,54500.0,32.5555,32.5686,32.3125,32.3322,54500.0
2005-06-15 12:00:00,49.24,49.35,49.19,49.29,74800.0,32.3387,32.411,32.3059,32.3716,74800.0
2005-06-15 12:30:00,49.29,49.55,49.29,49.42,33100.0,32.3716,32.5423,32.3716,32.4569,33100.0
2005-06-15 13:00:00,49.44,49.5,49.32,49.41,36700.0,32.4701,32.5095,32.3913,32.4504,36700.0
2005-06-15 13:30:00,49.42,49.71,49.42,49.6,57700.0,32.4569,32.6474,32.4569,32.5752,57700.0
2005-06-15 14:00:00,49.61,49.66,49.53,49.63,65000.0,32.5817,32.6146,32.5292,32.5949,65000.0
2005-06-15 14:30:00,49.65,49.87,49.61,49.86,103400.0,32.608,32.7525,32.5817,32.7459,103400.0
2005-06-15 15:00:00,49.85,50.0,49.82,49.95,150100.0,32.7393,32.8379,32.7196,32.805,150100.0
2005-06-15 15:30:00,49.95,50.3,49.93,50.29,149400.0,32.805,33.0349,32.7919,33.0283,149400.0
2005-06-16 09:30:00,50.2,50.28,49.82,50.15,82500.0,32.9692,33.0218,32.7196,32.9364,82500.0
2005-06-16 10:00:00,50.14,50.18,49.94,50.0,62000.0,32.9298,32.9561,32.7985,32.8379,62000.0
2005-06-16 10:30:00,50.0,50.18,49.97,50.01,44800.0,32.8379,32.9561,32.8182,32.8444,44800.0
2005-06-16 11:00:00,49.99,50.03,49.84,49.86,45600.0,32.8313,32.8576,32.7328,32.7459,45600.0
2005-06-16 11:30:00,49.85,50.07,49.85,50.07,21600.0,32.7393,32.8838,32.7393,32.8838,21600.0
2005-06-16 12:00:00,50.07,50.08,49.84,49.99,43000.0,32.8838,32.8904,32.7328,32.8313,43000.0
2005-06-16 12:30:00,49.97,50.12,49.95,50.1,51600.0,32.8182,32.9167,32.805,32.9035,51600.0
2005-06-16 13:00:00,50.09,50.25,50.04,50.18,41400.0,32.897,33.0021,32.8641,32.9561,41400.0
2005-06-16 13:30:00,50.2,50.3,50.16,50.17,40000.0,32.9692,33.0349,32.9429,32.9495,40000.0
2005-06-16 14:00:00,50.17,50.23,50.09,50.1,55100.0,32.9495,32.9889,32.897,32.9035,55100.0
2005-06-16 14:30:00,50.09,50.14,50.06,50.11,38400.0,32.897,32.9298,32.8773,32.9101,38400.0
2005-06-16 15:00:00,50.1,50.23,50.01,50.01,51200.0,32.9035,32.9889,32.8444,32.8444,51200.0
2005-06-16 15:30:00,50.02,50.17,49.98,50.16,72700.0,32.851,32.9495,32.8247,32.9429,72700.0
2005-06-17 09:30:00,50.1,50.1,49.0,49.44,408500.0,32.9035,32.9035,32.1811,32.4701,408500.0
2005-06-17 10:00:00,49.4,49.54,49.11,49.41,141700.0,32.4438,32.5358,32.2533,32.4504,141700.0
2005-06-17 10:30:00,49.41,49.65,49.41,49.51,138300.0,32.4504,32.608,32.4504,32.5161,138300.0
2005-06-17 11:00:00,49.47,49.51,49.31,49.36,108200.0,32.4898,32.5161,32.3847,32.4175,108200.0
2005-06-17 11:30:00,49.36,49.46,49.23,49.35,143400.0,32.4175,32.4832,32.3322,32.411,143400.0
2005-06-17 12:00:00,49.36,49.58,49.35,49.51,61700.0,32.4175,32.562,32.411,32.5161,61700.0
2005-06-17 12:30:00,49.52,49.84,49.5,49.84,68800.0,32.5226,32.7328,32.5095,32.7328,68800.0
2005-06-17 13:00:00,49.82,49.92,49.78,49.88,46400.0,32.7196,32.7853,32.6934,32.7591,46400.0
2005-06-17 13:30:00,49.87,49.98,49.8,49.96,51900.0,32.7525,32.8247,32.7065,32.8116,51900.0
2005-06-17 14:00:00,49.96,50.02,49.96,49.96,76100.0,32.8116,32.851,32.8116,32.8116,76100.0
2005-06-17 14:30:00,49.96,50.02,49.92,50.01,74600.0,32.8116,32.851,32.7853,32.8444,74600.0
2005-06-17 15:00:00,50.01,50.33,50.0,50.28,89200.0,32.8444,33.0546,32.8379,33.0218,89200.0
2005-06-17 15:30:00,50.27,50.36,50.14,50.29,97300.0,33.0152,33.0743,32.9298,33.0283,97300.0
2005-06-20 09:30:00,49.75,49.76,49.04,49.15,115700.0,32.6737,32.6802,32.2074,32.2796,115700.0
2005-06-20 10:00:00,49.14,49.2,48.78,48.78,79900.0,32.2731,32.3125,32.0366,32.0366,79900.0
2005-06-20 10:30:00,48.78,48.9,48.7,48.88,144300.0,32.0366,32.1154,31.9841,32.1023,144300.0
2005-06-20 11:00:00,48.89,48.9,48.75,48.79,86100.0,32.1089,32.1154,32.0169,32.0432,86100.0
2005-06-20 11:30:00,48.78,48.94,48.75,48.9,80800.0,32.0366,32.1417,32.0169,32.1154,80800.0
2005-06-20 12:00:00,48.92,48.98,48.8,48.91,81700.0,32.1286,32.168,32.0498,32.122,81700.0
2005-06-20 12:30:00,48.9,49.05,48.9,49.02,101900.0,32.1154,32.2139,32.1154,32.1942,101900.0
2005-06-20 13:00:00,49.01,49.03,49.0,49.02,64300.0,32.1877,32.2008,32.1811,32.1942,64300.0
2005-06-20 13:30:00,49.03,49.1,48.97,49.01,167100.0,32.2008,32.2468,32.1614,32.1877,167100.0
2005-06-20 14:00:00,49.02,49.13,48.99,49.09,115500.0,32.1942,32.2665,32.1745,32.2402,115500.0
2005-06-20 14:30:00,49.08,49.08,49.0,49.06,96800.0,32.2336,32.2336,32.1811,32.2205,96800.0
2005-06-20 15:00:00,49.07,49.1,49.01,49.04,128100.0,32.2271,32.2468,32.1877,32.2074,128100.0
2005-06-20 15:30:00,49.03,49.08,49.0,49.02,230100.0,32.2008,32.2336,32.1811,32.1942,230100.0
2005-06-21 09:30:00,49.0,49.1,48.44,48.55,233600.0,32.1811,32.2468,31.8133,31.8856,233600.0
2005-06-21 10:00:00,48.55,48.63,48.4,48.61,203500.0,31.8856,31.9381,31.7871,31.925,203500.0
2005-06-21 10:30:00,48.62,48.72,48.44,48.62,178800.0,31.9315,31.9972,31.8133,31.9315,178800.0
2005-06-21 11:00:00,48.64,48.65,48.5,48.62,61600.0,31.9447,31.9512,31.8527,31.9315,61600.0
2005-06-21 11:30:00,48.62,48.7,48.53,48.6,80400.0,31.9315,31.9841,31.8724,31.9184,80400.0
2005-06-21 12:00:00,48.6,48.66,48.56,48.56,121700.0,31.9184,31.9578,31.8921,31.8921,121700.0
2005-06-21 12:30:00,48.57,48.6,48.55,48.58,42300.0,31.8987,31.9184,31.8856,31.9053,42300.0
2005-06-21 13:00:00,48.58,48.6,48.46,48.58,74800.0,31.9053,31.9184,31.8265,31.9053,74800.0
2005-06-21 13:30:00,48.59,48.6,48.53,48.57,153200.0,31.9118,31.9184,31.8724,31.8987,153200.0
2005-06-21 14:00:00,48.58,48.65,48.51,48.59,93400.0,31.9053,31.9512,31.8593,31.9118,93400.0
2005-06-21 14:30:00,48.59,48.68,48.54,48.57,105600.0,31.9118,31.9709,31.879,31.8987,105600.0
2005-06-21 15:00:00,48.59,48.61,48.48,48.5,84800.0,31.9118,31.925,31.8396,31.8527,84800.0
2005-06-21 15:30:00,48.5,48.64,48.5,48.57,169700.0,31.8527,31.9447,31.8527,31.8987,169700.0
2005-06-22 09:30:00,48.65,48.85,48.59,48.68,290100.0,31.9512,32.0826,31.9118,31.9709,290100.0
2005-06-22 10:00:00,48.65,48.85,48.59,48.75,155200.0,31.9512,32.0826,31.9118,32.0169,155200.0
2005-06-22 10:30:00,48.7,48.85,48.6,48.63,150300.0,31.9841,32.0826,31.9184,31.9381,150300.0
2005-06-22 11:00:00,48.63,48.7,48.56,48.67,30900.0,31.9381,31.9841,31.8921,31.9644,30900.0
2005-06-22 11:30:00,48.67,48.67,48.47,48.47,29800.0,31.9644,31.9644,31.833,31.833,29800.0
2005-06-22 12:00:00,48.47,48.74,48.45,48.7,122000.0,31.833,32.0103,31.8199,31.9841,122000.0
2005-06-22 12:30:00,48.72,48.75,48.68,48.74,237000.0,31.9972,32.0169,31.9709,32.0103,237000.0
2005-06-22 13:00:00,48.74,48.76,48.7,48.71,85200.0,32.0103,32.0235,31.9841,31.9906,85200.0
2005-06-22 13:30:00,48.69,48.75,48.65,48.72,39600.0,31.9775,32.0169,31.9512,31.9972,39600.0
2005-06-22 14:00:00,48.71,48.74,48.6,48.66,76200.0,31.9906,32.0103,31.9184,31.9578,76200.0
2005-06-22 14:30:00,48.68,48.8,48.65,48.77,73000.0,31.9709,32.0498,31.9512,32.0301,73000.0
2005-06-22 15:00:00,48.75,48.81,48.63,48.72,131200.0,32.0169,32.0563,31.9381,31.9972,131200.0
2005-06-22 15:30:00,48.72,48.79,48.64,48.64,172000.0,31.9972,32.0432,31.9447,31.9447,172000.0
2005-06-23 09:30:00,48.45,48.71,48.35,48.66,80200.0,31.8199,31.9906,31.7542,31.9578,80200.0
2005-06-23 10:00:00,48.66,48.66,48.46,48.5,58000.0,31.9578,31.9578,31.8265,31.8527,58000.0
2005-06-23 10:30:00,48.49,48.72,48.46,48.72,68200.0,31.8462,31.9972,31.8265,31.9972,68200.0
2005-06-23 11:00:00,48.72,48.77,48.7,48.73,95700.0,31.9972,32.0301,31.9841,32.0038,95700.0
2005-06-23 11:30:00,48.76,48.79,48.6,48.6,82300.0,32.0235,32.0432,31.9184,31.9184,82300.0
2005-06-23 12:00:00,48.64,48.74,48.55,48.62,54500.0,31.9447,32.0103,31.8856,31.9315,54500.0
2005-06-23 12:30:00,48.63,48.7,48.49,48.51,26000.0,31.9381,31.9841,31.8462,31.8593,26000.0
2005-06-23 13:00:00,48.52,48.65,48.43,48.55,67900.0,31.8659,31.9512,31.8068,31.8856,67900.0
2005-06-23 13:30:00,48.54,48.55,48.09,48.14,137400.0,31.879,31.8856,31.5835,31.6163,137400.0
2005-06-23 14:00:00,48.15,48.25,48.1,48.19,72500.0,31.6229,31.6885,31.59,31.6491,72500.0
2005-06-23 14:30:00,48.18,48.31,48.03,48.26,98300.0,31.6426,31.7279,31.5441,31.6951,98300.0
2005-06-23 15:00:00,48.29,48.29,47.91,47.99,168400.0,31.7148,31.7148,31.4652,31.5178,168400.0
2005-06-23 15:30:00,47.99,48.15,47.92,48.15,213400.0,31.5178,31.6229,31.4718,31.6229,213400.0
2005-06-24 09:30:00,47.4,47.67,46.67,47.17,287100.0,31.1303,31.3076,30.6509,30.9792,287100.0
2005-06-24 10:00:00,47.18,47.44,46.95,47.05,103400.0,30.9858,31.1566,30.8348,30.9004,103400.0
2005-06-24 10:30:00,47.09,47.39,47.02,47.22,134000.0,30.9267,31.1237,30.8807,31.0121,134000.0
2005-06-24 11:00:00,47.22,47.43,47.21,47.39,97200.0,31.0121,31.15,31.0055,31.1237,97200.0
2005-06-24 11:30:00,47.37,47.41,47.25,47.3,98600.0,31.1106,31.1369,31.0318,31.0646,98600.0
2005-06-24 12:00:00,47.31,47.44,47.28,47.42,81900.0,31.0712,31.1566,31.0515,31.1434,81900.0
2005-06-24 12:30:00,47.43,47.55,47.38,47.46,57000.0,31.15,31.2288,31.1172,31.1697,57000.0
2005-06-24 13:00:00,47.46,47.54,47.41,47.46,67600.0,31.1697,31.2222,31.1369,31.1697,67600.0
2005-06-24 13:30:00,47.46,47.54,47.41,47.41,59000.0,31.1697,31.2222,31.1369,31.1369,59000.0
2005-06-24 14:00:00,47.41,47.51,47.32,47.48,104800.0,31.1369,31.2025,31.0778,31.1828,104800.0
2005-06-24 14:30:00,47.48,47.55,47.35,47.46,62600.0,31.1828,31.2288,31.0975,31.1697,62600.0
2005-06-24 15:00:00,47.47,47.58,47.43,47.58,122400.0,31.1763,31.2485,31.15,31.2485,122400.0
2005-06-24 15:30:00,47.58,47.64,47.52,47.58,68000.0,31.2485,31.2879,31.2091,31.2485,68000.0
2005-06-27 09:30:00,47.53,47.61,47.26,47.58,115400.0,31.2157,31.2682,31.0383,31.2485,115400.0
2005-06-27 10:00:00,47.58,47.86,47.57,47.86,84900.0,31.2485,31.4324,31.2419,31.4324,84900.0
2005-06-27 10:30:00,47.86,47.93,47.8,47.91,46300.0,31.4324,31.4784,31.393,31.4652,46300.0
2005-06-27 11:00:00,47.91,48.09,47.9,48.0,56700.0,31.4652,31.5835,31.4587,31.5243,56700.0
2005-06-27 11:30:00,48.0,48.05,47.89,47.97,58000.0,31.5243,31.5572,31.4521,31.5046,58000.0
2005-06-27 12:00:00,47.96,48.09,47.91,48.01,32300.0,31.4981,31.5835,31.4652,31.5309,32300.0
2005-06-27 12:30:00,47.99,48.03,47.82,47.9,40600.0,31.5178,31.5441,31.4061,31.4587,40600.0
2005-06-27 13:00:00,47.88,47.88,47.7,47.81,34100.0,31.4455,31.4455,31.3273,31.3996,34100.0
2005-06-27 13:30:00,47.79,47.84,47.59,47.61,28300.0,31.3864,31.4193,31.2551,31.2682,28300.0
2005-06-27 14:00:00,47.59,47.67,47.56,47.58,47200.0,31.2551,31.3076,31.2354,31.2485,47200.0
2005-06-27 14:30:00,47.58,47.78,47.55,47.7,36500.0,31.2485,31.3799,31.2288,31.3273,36500.0
2005-06-27 15:00:00,47.68,47.97,47.6,47.89,68800.0,31.3142,31.5046,31.2616,31.4521,68800.0
2005-06-27 15:30:00,47.88,47.93,47.79,47.88,70500.0,31.4455,31.4784,31.3864,31.4455,70500.0
2005-06-28 09:30:00,48.02,48.52,47.97,48.29,45100.0,31.5375,31.8659,31.5046,31.7148,45100.0
2005-06-28 10:00:00,48.29,48.75,48.29,48.7,69000.0,31.7148,32.0169,31.7148,31.9841,69000.0
2005-06-28 10:30:00,48.7,48.7,48.51,48.51,107000.0,31.9841,31.9841,31.8593,31.8593,107000.0
2005-06-28 11:00:00,48.51,48.75,48.5,48.68,66200.0,31.8593,32.0169,31.8527,31.9709,66200.0
2005-06-28 11:30:00,48.66,48.75,48.64,48.74,28200.0,31.9578,32.0169,31.9447,32.0103,28200.0
2005-06-28 12:00:00,48.73,49.19,48.73,49.08,126600.0,32.0038,32.3059,32.0038,32.2336,126600.0
2005-06-28 12:30:00,49.08,49.11,49.02,49.06,54800.0,32.2336,32.2533,32.1942,32.2205,54800.0
2005-06-28 13:00:00,49.05,49.32,49.04,49.13,75900.0,32.2139,32.3913,32.2074,32.2665,75900.0
2005-06-28 13:30:00,49.11,49.16,48.99,49.14,46400.0,32.2533,32.2862,32.1745,32.2731,46400.0
2005-06-28 14:00:00,49.17,49.23,49.05,49.05,68200.0,32.2928,32.3322,32.2139,32.2139,68200.0
2005-06-28 14:30:00,49.04,49.23,49.03,49.08,59800.0,32.2074,32.3322,32.2008,32.2336,59800.0
2005-06-28 15:00:00,49.09,49.21,49.09,49.1,66800.0,32.2402,32.319,32.2402,32.2468,66800.0
2005-06-28 15:30:00,49.11,49.26,49.04,49.21,115200.0,32.2533,32.3519,32.2074,32.319,115200.0
2005-06-29 09:30:00,49.36,49.43,49.0,49.1,51400.0,32.4175,32.4635,32.1811,32.2468,51400.0
2005-06-29 10:00:00,49.1,49.25,48.84,49.23,45500.0,32.2468,32.3453,32.076,32.3322,45500.0
2005-06-29 10:30:00,49.26,49.64,49.23,49.53,56700.0,32.3519,32.6014,32.3322,32.5292,56700.0
2005-06-29 11:00:00,49.55,49.55,49.27,49.32,52400.0,32.5423,32.5423,32.3584,32.3913,52400.0
2005-06-29 11:30:00,49.32,49.37,49.16,49.16,43600.0,32.3913,32.4241,32.2862,32.2862,43600.0
2005-06-29 12:00:00,49.16,49.17,49.05,49.17,21700.0,32.2862,32.2928,32.2139,32.2928,21700.0
2005-06-29 12:30:00,49.17,49.21,49.08,49.13,22300.0,32.2928,32.319,32.2336,32.2665,22300.0
2005-06-29 13:00:00,49.14,49.19,49.11,49.19,15800.0,32.2731,32.3059,32.2533,32.3059,15800.0
2005-06-29 13:30:00,49.2,49.22,48.98,49.03,16700.0,32.3125,32.3256,32.168,32.2008,16700.0
2005-06-29 14:00:00,49.03,49.17,49.02,49.11,24700.0,32.2008,32.2928,32.1942,32.2533,24700.0
2005-06-29 14:30:00,49.1,49.22,48.97,48.98,29500.0,32.2468,32.3256,32.1614,32.168,29500.0
2005-06-29 15:00:00,49.0,49.15,49.0,49.0,37700.0,32.1811,32.2796,32.1811,32.1811,37700.0
2005-06-29 15:30:00,49.01,49.01,48.85,48.95,103200.0,32.1877,32.1877,32.0826,32.1483,103200.0
2005-06-30 09:30:00,49.0,49.18,48.68,48.81,82200.0,32.1811,32.2993,31.9709,32.0563,82200.0
2005-06-30 10:00:00,48.8,49.18,48.8,49.05,37000.0,32.0498,32.2993,32.0498,32.2139,37000.0
2005-06-30 10:30:00,49.08,49.17,49.07,49.1,41100.0,32.2336,32.2928,32.2271,32.2468,41100.0
2005-06-30 11:00:00,49.09,49.09,48.94,49.0,23100.0,32.2402,32.2402,32.1417,32.1811,23100.0
2005-06-30 11:30:00,49.0,49.1,48.99,49.08,24400.0,32.1811,32.2468,32.1745,32.2336,24400.0
2005-06-30 12:00:00,49.08,49.3,49.02,49.23,30700.0,32.2336,32.3781,32.1942,32.3322,30700.0
2005-06-30 12:30:00,49.21,49.27,49.15,49.24,14200.0,32.319,32.3584,32.2796,32.3387,14200.0
2005-06-30 13:00:00,49.22,49.22,49.07,49.07,12800.0,32.3256,32.3256,32.2271,32.2271,12800.0
2005-06-30 13:30:00,49.08,49.14,49.0,49.13,23200.0,32.2336,32.2731,32.1811,32.2665,23200.0
2005-06-30 14:00:00,49.14,49.18,48.92,48.96,90400.0,32.2731,32.2993,32.1286,32.1548,90400.0
2005-06-30 14:30:00,48.98,49.05,48.79,48.96,71600.0,32.168,32.2139,32.0432,32.1548,71600.0
2005-06-30 15:00:00,48.97,49.13,48.92,49.05,111000.0,32.1614,32.2665,32.1286,32.2139,111000.0
2005-06-30 15:30:00,49.05,49.06,48.53,48.64,211200.0,32.2139,32.2205,31.8724,31.9447,211200.0
2005-07-01 09:30:00,48.94,49.02,48.16,48.65,75200.0,32.1417,32.1942,31.6294,31.9512,75200.0
2005-07-01 10:00:00,48.64,48.74,48.18,48.42,74800.0,31.9447,32.0103,31.6426,31.8002,74800.0
2005-07-01 10:30:00,48.41,48.62,48.41,48.41,59500.0,31.7936,31.9315,31.7936,31.7936,59500.0
2005-07-01 11:00:00,48.41,48.87,48.39,48.87,49600.0,31.7936,32.0957,31.7805,32.0957,49600.0
2005-07-01 11:30:00,48.87,48.88,48.7,48.71,34300.0,32.0957,32.1023,31.9841,31.9906,34300.0
2005-07-01 12:00:00,48.71,48.89,48.68,48.85,29700.0,31.9906,32.1089,31.9709,32.0826,29700.0
2005-07-01 12:30:00,48.85,48.9,48.75,48.86,21500.0,32.0826,32.1154,32.0169,32.0892,21500.0
2005-07-01 13:00:00,48.86,49.01,48.79,48.96,30600.0,32.0892,32.1877,32.0432,32.1548,30600.0
2005-07-01 13:30:00,48.95,49.04,48.91,48.94,36700.0,32.1483,32.2074,32.122,32.1417,36700.0
2005-07-01 14:00:00,48.93,49.03,48.91,48.97,54100.0,32.1351,32.2008,32.122,32.1614,54100.0
2005-07-01 14:30:00,48.96,49.13,48.95,49.07,45000.0,32.1548,32.2665,32.1483,32.2271,45000.0
2005-07-01 15:00:00,49.07,49.16,48.98,48.99,30200.0,32.2271,32.2862,32.168,32.1745,30200.0
2005-07-01 15:30:00,48.99,49.13,48.93,49.04,47500.0,32.1745,32.2665,32.1351,32.2074,47500.0
2005-07-05 09:30:00,49.0,49.65,48.9,49.61,130100.0,32.1811,32.608,32.1154,32.5817,130100.0
2005-07-05 10:00:00,49.61,50.6,49.61,50.48,212500.0,32.5817,33.2319,32.5817,33.1531,212500.0
2005-07-05 10:30:00,50.49,50.87,50.48,50.62,154700.0,33.1597,33.4092,33.1531,33.2451,154700.0
2005-07-05 11:00:00,50.63,50.74,50.51,50.74,136900.0,33.2516,33.3239,33.1728,33.3239,136900.0
2005-07-05 11:30:00,50.73,50.74,50.59,50.65,88700.0,33.3173,33.3239,33.2253,33.2648,88700.0
2005-07-05 12:00:00,50.66,50.82,50.64,50.8,103300.0,33.2713,33.3764,33.2582,33.3633,103300.0
2005-07-05 12:30:00,50.81,51.17,50.81,51.1,107500.0,33.3698,33.6063,33.3698,33.5603,107500.0
2005-07-05 13:00:00,51.1,51.3,51.01,51.07,65300.0,33.5603,33.6916,33.5012,33.5406,65300.0
2005-07-05 13:30:00,51.07,51.09,50.89,50.91,89800.0,33.5406,33.5537,33.4224,33.4355,89800.0
2005-07-05 14:00:00,50.9,50.99,50.85,50.88,73700.0,33.4289,33.4881,33.3961,33.4158,73700.0
2005-07-05 14:30:00,50.85,51.06,50.81,51.0,150500.0,33.3961,33.534,33.3698,33.4946,150500.0
2005-07-05 15:00:00,51.0,51.5,50.99,51.33,277500.0,33.4946,33.823,33.4881,33.7113,277500.0
2005-07-05 15:30:00,51.33,51.62,51.31,51.57,254300.0,33.7113,33.9018,33.6982,33.869,254300.0
2005-07-06 09:30:00,51.65,51.98,51.4,51.82,140300.0,33.9215,34.1382,33.7573,34.0332,140300.0
2005-07-06 10:00:00,51.82,52.01,51.71,51.71,132800.0,34.0332,34.1579,33.9609,33.9609,132800.0
2005-07-06 10:30:00,51.71,52.03,51.69,52.0,104700.0,33.9609,34.1711,33.9478,34.1514,104700.0
2005-07-06 11:00:00,51.98,52.05,51.9,52.01,87600.0,34.1382,34.1842,34.0857,34.1579,87600.0
2005-07-06 11:30:00,52.02,52.06,51.79,52.0,83200.0,34.1645,34.1908,34.0135,34.1514,83200.0
2005-07-06 12:00:00,52.0,52.02,51.91,51.92,155600.0,34.1514,34.1645,34.0923,34.0988,155600.0
2005-07-06 12:30:00,51.91,51.93,51.56,51.61,110500.0,34.0923,34.1054,33.8624,33.8952,110500.0
2005-07-06 13:00:00,51.61,51.61,51.46,51.49,93300.0,33.8952,33.8952,33.7967,33.8164,93300.0
2005-07-06 13:30:00,51.49,51.57,51.43,51.48,63900.0,33.8164,33.869,33.777,33.8099,63900.0
2005-07-06 14:00:00,51.49,51.52,51.1,51.11,112900.0,33.8164,33.8361,33.5603,33.5669,112900.0
2005-07-06 14:30:00,51.12,51.12,50.82,50.86,115400.0,33.5734,33.5734,33.3764,33.4027,115400.0
2005-07-06 15:00:00,50.85,51.07,50.77,51.07,114900.0,33.3961,33.5406,33.3436,33.5406,114900.0
2005-07-06 15:30:00,51.08,51.31,51.07,51.23,153700.0,33.5472,33.6982,33.5406,33.6457,153700.0
2005-07-07 09:30:00,51.2,51.39,50.84,50.84,137000.0,33.626,33.7508,33.3895,33.3895,137000.0
2005-07-07 10:00:00,50.86,51.37,50.83,51.3,196800.0,33.4027,33.7376,33.383,33.6916,196800.0
2005-07-07 10:30:00,51.32,51.32,51.1,51.15,107900.0,33.7048,33.7048,33.5603,33.5931,107900.0
2005-07-07 11:00:00,51.15,51.35,51.09,51.21,87000.0,33.5931,33.7245,33.5537,33.6325,87000.0
2005-07-07 11:30:00,51.22,51.3,51.1,51.24,70600.0,33.6391,33.6916,33.5603,33.6522,70600.0
2005-07-07 12:00:00,51.28,51.44,51.24,51.32,113700.0,33.6785,33.7836,33.6522,33.7048,113700.0
2005-07-07 12:30:00,51.33,51.33,51.17,51.19,52300.0,33.7113,33.7113,33.6063,33.6194,52300.0
2005-07-07 13:00:00,51.19,51.27,51.14,51.2,40400.0,33.6194,33.6719,33.5866,33.626,40400.0
2005-07-07 13:30:00,51.21,51.45,51.2,51.38,54000.0,33.6325,33.7902,33.626,33.7442,54000.0
2005-07-07 14:00:00,51.34,51.35,51.2,51.2,40000.0,33.7179,33.7245,33.626,33.626,40000.0
2005-07-07 14:30:00,51.22,51.36,51.2,51.35,137000.0,33.6391,33.7311,33.626,33.7245,137000.0
2005-07-07 15:00:00,51.35,51.59,51.35,51.59,188500.0,33.7245,33.8821,33.7245,33.8821,188500.0
2005-07-07 15:30:00,51.59,51.8,51.59,51.8,208900.0,33.8821,34.02,33.8821,34.02,208900.0
2005-07-08 09:30:00,51.79,52.22,51.78,51.88,116600.0,34.0135,34.2959,34.0069,34.0726,116600.0
2005-07-08 10:00:00,51.88,51.94,51.77,51.77,115900.0,34.0726,34.112,34.0003,34.0003,115900.0
2005-07-08 10:30:00,51.78,51.9,51.78,51.89,62600.0,34.0069,34.0857,34.0069,34.0791,62600.0
2005-07-08 11:00:00,51.89,52.01,51.81,51.82,65800.0,34.0791,34.1579,34.0266,34.0332,65800.0
2005-07-08 11:30:00,51.84,52.4,51.84,52.4,95400.0,34.0463,34.4141,34.0463,34.4141,95400.0
2005-07-08 12:00:00,52.41,52.73,52.41,52.67,84500.0,34.4206,34.6308,34.4206,34.5914,84500.0
2005-07-08 12:30:00,52.68,52.95,52.68,52.85,78400.0,34.598,34.7753,34.598,34.7096,78400.0
2005-07-08 13:00:00,52.86,52.86,52.61,52.61,84600.0,34.7162,34.7162,34.552,34.552,84600.0
2005-07-08 13:30:00,52.61,52.69,52.55,52.55,66400.0,34.552,34.6045,34.5126,34.5126,66400.0
2005-07-08 14:00:00,52.55,52.76,52.53,52.76,72200.0,34.5126,34.6505,34.4995,34.6505,72200.0
2005-07-08 14:30:00,52.76,52.85,52.71,52.83,88000.0,34.6505,34.7096,34.6177,34.6965,88000.0
2005-07-08 15:00:00,52.83,52.86,52.67,52.82,101800.0,34.6965,34.7162,34.5914,34.6899,101800.0
2005-07-08 15:30:00,52.83,52.83,52.63,52.7,204900.0,34.6965,34.6965,34.5651,34.6111,204900.0
2005-07-11 09:30:00,52.81,53.0,52.73,52.74,118100.0,34.6834,34.8081,34.6308,34.6374,118100.0
2005-07-11 10:00:00,52.74,52.81,52.49,52.58,120800.0,34.6374,34.6834,34.4732,34.5323,120800.0
2005-07-11 10:30:00,52.58,52.93,52.5,52.92,109100.0,34.5323,34.7622,34.4798,34.7556,109100.0
2005-07-11 11:00:00,52.9,52.92,52.74,52.75,149500.0,34.7425,34.7556,34.6374,34.6439,149500.0
2005-07-11 11:30:00,52.75,52.82,52.72,52.74,102300.0,34.6439,34.6899,34.6242,34.6374,102300.0
2005-07-11 12:00:00,52.73,52.87,52.63,52.63,63600.0,34.6308,34.7228,34.5651,34.5651,63600.0
2005-07-11 12:30:00,52.65,52.81,52.62,52.62,44800.0,34.5783,34.6834,34.5586,34.5586,44800.0
2005-07-11 13:00:00,52.61,52.7,52.58,52.58,41100.0,34.552,34.6111,34.5323,34.5323,41100.0
2005-07-11 13:30:00,52.59,52.66,52.5,52.54,56800.0,34.5389,34.5848,34.4798,34.506,56800.0
2005-07-11 14:00:00,52.54,52.72,52.53,52.6,56700.0,34.506,34.6242,34.4995,34.5454,56700.0
2005-07-11 14:30:00,52.63,52.72,52.55,52.64,104300.0,34.5651,34.6242,34.5126,34.5717,104300.0
2005-07-11 15:00:00,52.63,52.72,52.58,52.71,86600.0,34.5651,34.6242,34.5323,34.6177,86600.0
2005-07-11 15:30:00,52.72,52.86,52.72,52.8,171800.0,34.6242,34.7162,34.6242,34.6768,171800.0
2005-07-12 09:30:00,52.45,52.78,52.31,52.71,107500.0,34.4469,34.6636,34.355,34.6177,107500.0
2005-07-12 10:00:00,52.72,52.8,52.43,52.43,125900.0,34.6242,34.6768,34.4338,34.4338,125900.0
2005-07-12 10:30:00,52.43,52.59,52.37,52.59,79700.0,34.4338,34.5389,34.3944,34.5389,79700.0
2005-07-12 11:00:00,52.56,52.59,52.24,52.31,65100.0,34.5192,34.5389,34.309,34.355,65100.0
2005-07-12 11:30:00,52.34,52.48,52.19,52.28,50400.0,34.3747,34.4666,34.2762,34.3353,50400.0
2005-07-12 12:00:00,52.28,52.38,52.2,52.36,39100.0,34.3353,34.4009,34.2827,34.3878,39100.0
2005-07-12 12:30:00,52.36,52.5,52.21,52.24,41200.0,34.3878,34.4798,34.2893,34.309,41200.0
2005-07-12 13:00:00,52.26,52.39,52.2,52.34,42100.0,34.3221,34.4075,34.2827,34.3747,42100.0
2005-07-12 13:30:00,52.35,52.45,52.23,52.41,67400.0,34.3812,34.4469,34.3024,34.4206,67400.0
2005-07-12 14:00:00,52.42,52.45,52.3,52.35,84600.0,34.4272,34.4469,34.3484,34.3812,84600.0
2005-07-12 14:30:00,52.35,52.53,52.32,52.52,77500.0,34.3812,34.4995,34.3615,34.4929,77500.0
2005-07-12 15:00:00,52.52,52.84,52.5,52.79,94100.0,34.4929,34.7031,34.4798,34.6702,94100.0
2005-07-12 15:30:00,52.79,52.85,52.7,52.84,105600.0,34.6702,34.7096,34.6111,34.7031,105600.0
2005-07-13 09:30:00,52.74,53.15,52.5,52.67,85600.0,34.6374,34.9066,34.4798,34.5914,85600.0
2005-07-13 10:00:00,52.67,52.97,52.67,52.93,56800.0,34.5914,34.7884,34.5914,34.7622,56800.0
2005-07-13 10:30:00,52.95,52.99,52.79,52.83,54600.0,34.7753,34.8016,34.6702,34.6965,54600.0
2005-07-13 11:00:00,52.85,53.06,52.83,53.0,77900.0,34.7096,34.8475,34.6965,34.8081,77900.0
2005-07-13 11:30:00,53.0,53.01,52.89,52.9,20900.0,34.8081,34.8147,34.7359,34.7425,20900.0
2005-07-13 12:00:00,52.91,53.1,52.91,53.09,38600.0,34.749,34.8738,34.749,34.8672,38600.0
2005-07-13 12:30:00,53.08,53.3,53.07,53.3,104000.0,34.8607,35.0052,34.8541,35.0052,104000.0
2005-07-13 13:00:00,53.3,53.4,53.27,53.36,86400.0,35.0052,35.0708,34.9855,35.0446,86400.0
2005-07-13 13:30:00,53.35,53.36,53.05,53.09,48200.0,35.038,35.0446,34.841,34.8672,48200.0
2005-07-13 14:00:00,53.1,53.2,53.06,53.16,105700.0,34.8738,34.9395,34.8475,34.9132,105700.0
2005-07-13 14:30:00,53.17,53.26,53.07,53.25,87400.0,34.9198,34.9789,34.8541,34.9723,87400.0
2005-07-13 15:00:00,53.25,53.56,53.23,53.48,175400.0,34.9723,35.1759,34.9592,35.1234,175400.0
2005-07-13 15:30:00,53.49,53.64,53.47,53.62,215800.0,35.1299,35.2285,35.1168,35.2153,215800.0
2005-07-14 09:30:00,54.0,54.42,53.74,53.75,97300.0,35.4649,35.7407,35.2941,35.3007,97300.0
2005-07-14 10:00:00,53.7,54.25,53.7,54.24,52400.0,35.2679,35.6291,35.2679,35.6225,52400.0
2005-07-14 10:30:00,54.24,54.32,54.0,54.06,79400.0,35.6225,35.6751,35.4649,35.5043,79400.0
2005-07-14 11:00:00,54.06,54.07,53.89,53.94,72100.0,35.5043,35.5109,35.3926,35.4255,72100.0
2005-07-14 11:30:00,53.94,53.94,53.65,53.9,42600.0,35.4255,35.4255,35.235,35.3992,42600.0
2005-07-14 12:00:00,53.9,53.99,53.84,53.87,26300.0,35.3992,35.4583,35.3598,35.3795,26300.0
2005-07-14 12:30:00,53.87,54.03,53.87,53.94,28800.0,35.3795,35.4846,35.3795,35.4255,28800.0
2005-07-14 13:00:00,53.95,54.15,53.95,54.14,60500.0,35.4321,35.5634,35.4321,35.5568,60500.0
2005-07-14 13:30:00,54.14,54.14,53.94,53.98,74500.0,35.5568,35.5568,35.4255,35.4518,74500.0
2005-07-14 14:00:00,53.98,54.03,53.74,53.76,120000.0,35.4518,35.4846,35.2941,35.3073,120000.0
2005-07-14 14:30:00,53.77,54.05,53.75,54.04,95400.0,35.3138,35.4977,35.3007,35.4912,95400.0
2005-07-14 15:00:00,54.03,54.08,53.93,53.97,100500.0,35.4846,35.5174,35.4189,35.4452,100500.0
2005-07-14 15:30:00,53.97,54.05,53.93,53.93,139500.0,35.4452,35.4977,35.4189,35.4189,139500.0
2005-07-15 09:30:00,53.95,54.0,53.61,53.76,127800.0,35.4321,35.4649,35.2088,35.3073,127800.0
2005-07-15 10:00:00,53.8,53.95,53.69,53.89,52300.0,35.3335,35.4321,35.2613,35.3926,52300.0
2005-07-15 10:30:00,53.89,53.94,53.8,53.88,39600.0,35.3926,35.4255,35.3335,35.3861,39600.0
2005-07-15 11:00:00,53.88,54.0,53.84,53.86,36100.0,35.3861,35.4649,35.3598,35.3729,36100.0
2005-07-15 11:30:00,53.85,53.86,53.8,53.82,34100.0,35.3664,35.3729,35.3335,35.3467,34100.0
2005-07-15 12:00:00,53.84,53.87,53.7,53.84,47400.0,35.3598,35.3795,35.2679,35.3598,47400.0
2005-07-15 12:30:00,53.84,53.87,53.71,53.79,30400.0,35.3598,35.3795,35.2744,35.327,30400.0
2005-07-15 13:00:00,53.8,53.85,53.78,53.82,26200.0,35.3335,35.3664,35.3204,35.3467,26200.0
2005-07-15 13:30:00,53.81,53.86,53.8,53.82,15200.0,35.3401,35.3729,35.3335,35.3467,15200.0
2005-07-15 14:00:00,53.82,53.92,53.8,53.88,33900.0,35.3467,35.4124,35.3335,35.3861,33900.0
2005-07-15 14:30:00,53.89,54.06,53.88,54.05,50600.0,35.3926,35.5043,35.3861,35.4977,50600.0
2005-07-15 15:00:00,54.05,54.32,54.05,54.31,114500.0,35.4977,35.6751,35.4977,35.6685,114500.0
2005-07-15 15:30:00,54.32,54.43,54.19,54.33,122500.0,35.6751,35.7473,35.5897,35.6816,122500.0
2005-07-18 09:30:00,54.0,54.18,53.75,54.08,51400.0,35.4649,35.5831,35.3007,35.5174,51400.0
2005-07-18 10:00:00,54.05,54.05,53.81,53.88,51300.0,35.4977,35.4977,35.3401,35.3861,51300.0
2005-07-18 10:30:00,53.88,54.07,53.88,54.01,39400.0,35.3861,35.5109,35.3861,35.4715,39400.0
2005-07-18 11:00:00,54.01,54.16,53.92,53.99,26900.0,35.4715,35.57,35.4124,35.4583,26900.0
2005-07-18 11:30:00,53.99,54.07,53.96,54.05,21900.0,35.4583,35.5109,35.4386,35.4977,21900.0
2005-07-18 12:00:00,54.05,54.06,53.84,53.85,16400.0,35.4977,35.5043,35.3598,35.3664,16400.0
2005-07-18 12:30:00,53.84,53.86,53.82,53.86,19100.0,35.3598,35.3729,35.3467,35.3729,19100.0
2005-07-18 13:00:00,53.85,53.93,53.8,53.83,24600.0,35.3664,35.4189,35.3335,35.3532,24600.0
2005-07-18 13:30:00,53.84,53.95,53.82,53.86,23400.0,35.3598,35.4321,35.3467,35.3729,23400.0
2005-07-18 14:00:00,53.86,53.89,53.8,53.84,19300.0,35.3729,35.3926,35.3335,35.3598,19300.0
2005-07-18 14:30:00,53.83,53.85,53.71,53.84,34300.0,35.3532,35.3664,35.2744,35.3598,34300.0
2005-07-18 15:00:00,53.84,53.84,53.74,53.81,54600.0,35.3598,35.3598,35.2941,35.3401,54600.0
2005-07-18 15:30:00,53.81,53.85,53.79,53.82,68400.0,35.3401,35.3664,35.327,35.3467,68400.0
2005-07-19 09:30:00,54.0,54.12,53.75,54.09,55000.0,35.4649,35.5437,35.3007,35.524,55000.0
2005-07-19 10:00:00,54.1,54.34,54.01,54.3,57500.0,35.5306,35.6882,35.4715,35.6619,57500.0
2005-07-19 10:30:00,54.29,54.3,54.12,54.14,48100.0,35.6554,35.6619,35.5437,35.5568,48100.0
2005-07-19 11:00:00,54.14,54.15,53.84,53.88,123000.0,35.5568,35.5634,35.3598,35.3861,123000.0
2005-07-19 11:30:00,53.89,54.07,53.84,54.0,36400.0,35.3926,35.5109,35.3598,35.4649,36400.0
2005-07-19 12:00:00,54.01,54.02,53.87,53.99,64100.0,35.4715,35.478,35.3795,35.4583,64100.0
2005-07-19 12:30:00,54.01,54.1,53.99,54.09,15900.0,35.4715,35.5306,35.4583,35.524,15900.0
2005-07-19 13:00:00,54.12,54.18,53.98,54.05,73800.0,35.5437,35.5831,35.4518,35.4977,73800.0
2005-07-19 13:30:00,54.05,54.25,54.05,54.13,34200.0,35.4977,35.6291,35.4977,35.5503,34200.0
2005-07-19 14:00:00,54.14,54.29,54.09,54.24,35700.0,35.5568,35.6554,35.524,35.6225,35700.0
2005-07-19 14:30:00,54.24,54.34,54.12,54.24,97800.0,35.6225,35.6882,35.5437,35.6225,97800.0
2005-07-19 15:00:00,54.26,54.45,54.26,54.45,75700.0,35.6356,35.7604,35.6356,35.7604,75700.0
2005-07-19 15:30:00,54.45,54.47,54.34,54.4,123300.0,35.7604,35.7736,35.6882,35.7276,123300.0
2005-07-20 09:30:00,54.1,54.2,53.81,53.96,107700.0,35.5306,35.5962,35.3401,35.4386,107700.0
2005-07-20 10:00:00,53.95,53.99,53.8,53.91,119600.0,35.4321,35.4583,35.3335,35.4058,119600.0
2005-07-20 10:30:00,53.94,53.99,53.8,53.99,44100.0,35.4255,35.4583,35.3335,35.4583,44100.0
2005-07-20 11:00:00,53.97,54.21,53.97,54.15,56500.0,35.4452,35.6028,35.4452,35.5634,56500.0
2005-07-20 11:30:00,54.15,54.42,54.12,54.4,50200.0,35.5634,35.7407,35.5437,35.7276,50200.0
2005-07-20 12:00:00,54.38,54.48,54.36,54.43,39100.0,35.7145,35.7801,35.7013,35.7473,39100.0
2005-07-20 12:30:00,54.44,54.47,54.35,54.41,39400.0,35.7539,35.7736,35.6948,35.7342,39400.0
2005-07-20 13:00:00,54.42,54.65,54.4,54.63,68100.0,35.7407,35.8918,35.7276,35.8786,68100.0
2005-07-20 13:30:00,54.63,54.75,54.57,54.72,56700.0,35.8786,35.9575,35.8392,35.9378,56700.0
2005-07-20 14:00:00,54.72,54.77,54.65,54.77,49900.0,35.9378,35.9706,35.8918,35.9706,49900.0
2005-07-20 14:30:00,54.76,54.85,54.74,54.77,70100.0,35.964,36.0231,35.9509,35.9706,70100.0
2005-07-20 15:00:00,54.77,54.89,54.66,54.81,47100.0,35.9706,36.0494,35.8984,35.9969,47100.0
2005-07-20 15:30:00,54.82,55.03,54.76,55.03,73800.0,36.0034,36.1414,35.964,36.1414,73800.0
2005-07-21 09:30:00,55.09,55.09,54.25,54.53,85600.0,36.1808,36.1808,35.6291,35.813,85600.0
2005-07-21 10:00:00,54.51,54.54,54.13,54.24,88000.0,35.7998,35.8195,35.5503,35.6225,88000.0
2005-07-21 10:30:00,54.2,54.26,53.92,53.94,65300.0,35.5962,35.6356,35.4124,35.4255,65300.0
2005-07-21 11:00:00,53.94,54.14,53.85,53.99,53400.0,35.4255,35.5568,35.3664,35.4583,53400.0
2005-07-21 11:30:00,53.99,54.04,53.82,53.9,46500.0,35.4583,35.4912,35.3467,35.3992,46500.0
2005-07-21 12:00:00,53.88,54.11,53.85,54.0,57100.0,35.3861,35.5371,35.3664,35.4649,57100.0
2005-07-21 12:30:00,53.99,54.35,53.99,54.35,53600.0,35.4583,35.6948,35.4583,35.6948,53600.0
2005-07-21 13:00:00,54.38,54.46,54.35,54.4,69300.0,35.7145,35.767,35.6948,35.7276,69300.0
2005-07-21 13:30:00,54.39,54.42,54.19,54.23,29200.0,35.721,35.7407,35.5897,35.6159,29200.0
2005-07-21 14:00:00,54.2,54.23,54.09,54.12,80100.0,35.5962,35.6159,35.524,35.5437,80100.0
2005-07-21 14:30:00,54.07,54.13,53.89,53.98,68000.0,35.5109,35.5503,35.3926,35.4518,68000.0
2005-07-21 15:00:00,53.97,54.06,53.88,54.0,66200.0,35.4452,35.5043,35.3861,35.4649,66200.0
2005-07-21 15:30:00,54.01,54.01,53.77,53.77,104000.0,35.4715,35.4715,35.3138,35.3138,104000.0
2005-07-22 09:30:00,53.87,54.05,53.4,53.78,92900.0,35.3795,35.4977,35.0708,35.3204,92900.0
2005-07-22 10:00:00,53.78,53.9,53.53,53.68,51800.0,35.3204,35.3992,35.1562,35.2547,51800.0
2005-07-22 10:30:00,53.69,53.69,53.3,53.4,66600.0,35.2613,35.2613,35.0052,35.0708,66600.0
2005-07-22 11:00:00,53.42,53.75,53.41,53.48,36000.0,35.084,35.3007,35.0774,35.1234,36000.0
2005-07-22 11:30:00,53.48,53.52,53.39,53.52,28800.0,35.1234,35.1496,35.0643,35.1496,28800.0
2005-07-22 12:00:00,53.53,53.6,53.46,53.46,33400.0,35.1562,35.2022,35.1102,35.1102,33400.0
2005-07-22 12:30:00,53.47,53.54,53.36,53.38,29700.0,35.1168,35.1628,35.0446,35.0577,29700.0
2005-07-22 13:00:00,53.41,53.54,53.41,53.53,51600.0,35.0774,35.1628,35.0774,35.1562,51600.0
2005-07-22 13:30:00,53.54,53.68,53.54,53.68,26000.0,35.1628,35.2547,35.1628,35.2547,26000.0
2005-07-22 14:00:00,53.68,53.69,53.55,53.57,59000.0,35.2547,35.2613,35.1694,35.1825,59000.0
2005-07-22 14:30:00,53.53,54.1,53.52,54.06,119300.0,35.1562,35.5306,35.1496,35.5043,119300.0
2005-07-22 15:00:00,54.05,54.35,54.05,54.35,153500.0,35.4977,35.6948,35.4977,35.6948,153500.0
2005-07-22 15:30:00,54.35,54.56,54.26,54.55,151500.0,35.6948,35.8327,35.6356,35.8261,151500.0
2005-07-25 09:30:00,54.55,55.22,54.5,54.89,127800.0,35.8261,36.2661,35.7933,36.0494,127800.0
2005-07-25 10:00:00,54.88,55.25,54.74,55.19,94800.0,36.0428,36.2858,35.9509,36.2464,94800.0
2005-07-25 10:30:00,55.13,55.15,54.86,54.89,78500.0,36.207,36.2202,36.0297,36.0494,78500.0
2005-07-25 11:00:00,54.9,55.0,54.76,54.89,50500.0,36.056,36.1216,35.964,36.0494,50500.0
2005-07-25 11:30:00,54.9,54.96,54.75,54.78,51500.0,36.056,36.0954,35.9575,35.9772,51500.0
2005-07-25 12:00:00,54.77,54.78,54.29,54.29,79400.0,35.9706,35.9772,35.6554,35.6554,79400.0
2005-07-25 12:30:00,54.26,54.26,53.92,54.1,178000.0,35.6356,35.6356,35.4124,35.5306,178000.0
2005-07-25 13:00:00,54.1,54.1,53.96,53.99,78800.0,35.5306,35.5306,35.4386,35.4583,78800.0
2005-07-25 13:30:00,53.99,54.02,53.85,53.85,94800.0,35.4583,35.478,35.3664,35.3664,94800.0
2005-07-25 14:00:00,53.85,53.98,53.8,53.89,36100.0,35.3664,35.4518,35.3335,35.3926,36100.0
2005-07-25 14:30:00,53.89,53.89,53.72,53.79,105900.0,35.3926,35.3926,35.281,35.327,105900.0
2005-07-25 15:00:00,53.81,53.91,53.64,53.89,143300.0,35.3401,35.4058,35.2285,35.3926,143300.0
2005-07-25 15:30:00,53.89,53.97,53.85,53.86,113800.0,35.3926,35.4452,35.3664,35.3729,113800.0
2005-07-26 09:30:00,54.0,54.3,53.92,54.01,61600.0,35.4649,35.6619,35.4124,35.4715,61600.0
2005-07-26 10:00:00,54.01,54.04,53.77,53.94,145800.0,35.4715,35.4912,35.3138,35.4255,145800.0
2005-07-26 10:30:00,53.91,53.91,53.56,53.59,49300.0,35.4058,35.4058,35.1759,35.1956,49300.0
2005-07-26 11:00:00,53.59,53.7,53.37,53.37,55300.0,35.1956,35.2679,35.0511,35.0511,55300.0
2005-07-26 11:30:00,53.39,53.4,53.19,53.26,74700.0,35.0643,35.0708,34.9329,34.9789,74700.0
2005-07-26 12:00:00,53.27,53.32,53.07,53.17,61600.0,34.9855,35.0183,34.8541,34.9198,61600.0
2005-07-26 12:30:00,53.17,53.5,53.17,53.49,48800.0,34.9198,35.1365,34.9198,35.1299,48800.0
2005-07-26 13:00:00,53.49,53.59,53.41,53.48,58800.0,35.1299,35.1956,35.0774,35.1234,58800.0
2005-07-26 13:30:00,53.46,53.77,53.45,53.74,45000.0,35.1102,35.3138,35.1037,35.2941,45000.0
2005-07-26 14:00:00,53.75,53.79,53.59,53.59,72200.0,35.3007,35.327,35.1956,35.1956,72200.0
2005-07-26 14:30:00,53.58,53.59,53.3,53.5,190600.0,35.1891,35.1956,35.0052,35.1365,190600.0
2005-07-26 15:00:00,53.5,53.65,53.44,53.65,154600.0,35.1365,35.235,35.0971,35.235,154600.0
2005-07-26 15:30:00,53.65,53.7,53.57,53.63,168300.0,35.235,35.2679,35.1825,35.2219,168300.0
2005-07-27 09:30:00,54.6,55.2,53.6,53.94,239600.0,35.8589,36.253,35.2022,35.4255,239600.0
2005-07-27 10:00:00,53.94,54.18,53.0,53.0,113000.0,35.4255,35.5831,34.8081,34.8081,113000.0
2005-07-27 10:30:00,53.0,53.1,52.48,52.57,336700.0,34.8081,34.8738,34.4666,34.5257,336700.0
2005-07-27 11:00:00,52.6,52.6,51.75,52.23,476100.0,34.5454,34.5454,33.9872,34.3024,476100.0
2005-07-27 11:30:00,52.23,52.31,51.26,51.51,356800.0,34.3024,34.355,33.6654,33.8296,356800.0
2005-07-27 12:00:00,51.48,51.96,51.48,51.61,239300.0,33.8099,34.1251,33.8099,33.8952,239300.0
2005-07-27 12:30:00,51.61,51.92,51.57,51.65,186100.0,33.8952,34.0988,33.869,33.9215,186100.0
2005-07-27 13:00:00,51.66,52.06,51.66,51.9,153000.0,33.9281,34.1908,33.9281,34.0857,153000.0
2005-07-27 13:30:00,51.91,52.14,51.69,51.69,162600.0,34.0923,34.2433,33.9478,33.9478,162600.0
2005-07-27 14:00:00,51.69,51.84,51.4,51.58,141500.0,33.9478,34.0463,33.7573,33.8755,141500.0
2005-07-27 14:30:00,51.59,51.74,51.44,51.74,225000.0,33.8821,33.9806,33.7836,33.9806,225000.0
2005-07-27 15:00:00,51.7,51.85,51.5,51.58,238200.0,33.9544,34.0529,33.823,33.8755,238200.0
2005-07-27 15:30:00,51.58,51.65,51.45,51.59,424800.0,33.8755,33.9215,33.7902,33.8821,424800.0
2005-07-28 09:30:00,51.79,52.38,51.75,51.99,150800.0,34.0135,34.4009,33.9872,34.1448,150800.0
2005-07-28 10:00:00,51.99,52.1,51.8,51.89,156400.0,34.1448,34.2171,34.02,34.0791,156400.0
2005-07-28 10:30:00,51.89,52.15,51.89,52.12,194400.0,34.0791,34.2499,34.0791,34.2302,194400.0
2005-07-28 11:00:00,52.12,52.53,52.12,52.47,133200.0,34.2302,34.4995,34.2302,34.4601,133200.0
2005-07-28 11:30:00,52.45,52.49,52.35,52.41,155200.0,34.4469,34.4732,34.3812,34.4206,155200.0
2005-07-28 12:00:00,52.41,52.61,52.39,52.49,92100.0,34.4206,34.552,34.4075,34.4732,92100.0
2005-07-28 12:30:00,52.46,52.46,52.24,52.25,36900.0,34.4535,34.4535,34.309,34.3156,36900.0
2005-07-28 13:00:00,52.24,52.24,52.02,52.15,149000.0,34.309,34.309,34.1645,34.2499,149000.0
2005-07-28 13:30:00,52.15,52.25,52.05,52.19,142600.0,34.2499,34.3156,34.1842,34.2762,142600.0
2005-07-28 14:00:00,52.18,52.2,51.99,52.05,111000.0,34.2696,34.2827,34.1448,34.1842,111000.0
2005-07-28 14:30:00,52.04,52.2,51.92,52.16,286200.0,34.1776,34.2827,34.0988,34.2565,286200.0
2005-07-28 15:00:00,52.17,52.18,52.04,52.05,168700.0,34.263,34.2696,34.1776,34.1842,168700.0
2005-07-28 15:30:00,52.05,52.08,51.94,51.95,229100.0,34.1842,34.2039,34.112,34.1185,229100.0
2005-07-29 09:30:00,52.15,52.25,51.54,51.8,111700.0,34.2499,34.3156,33.8493,34.02,111700.0
2005-07-29 10:00:00,51.79,51.95,51.65,51.65,94500.0,34.0135,34.1185,33.9215,33.9215,94500.0
2005-07-29 10:30:00,51.65,51.91,51.64,51.88,116300.0,33.9215,34.0923,33.9149,34.0726,116300.0
2005-07-29 11:00:00,51.88,51.97,51.75,51.95,85600.0,34.0726,34.1317,33.9872,34.1185,85600.0
2005-07-29 11:30:00,51.97,52.13,51.95,52.04,90100.0,34.1317,34.2368,34.1185,34.1776,90100.0
2005-07-29 12:00:00,52.01,52.03,51.77,51.86,65900.0,34.1579,34.1711,34.0003,34.0594,65900.0
2005-07-29 12:30:00,51.81,52.04,51.81,51.93,61900.0,34.0266,34.1776,34.0266,34.1054,61900.0
2005-07-29 13:00:00,51.94,52.0,51.84,51.93,43000.0,34.112,34.1514,34.0463,34.1054,43000.0
2005-07-29 13:30:00,51.93,52.05,51.92,52.03,87500.0,34.1054,34.1842,34.0988,34.1711,87500.0
2005-07-29 14:00:00,52.03,52.2,52.03,52.08,116500.0,34.1711,34.2827,34.1711,34.2039,116500.0
2005-07-29 14:30:00,52.08,52.1,51.74,51.79,109600.0,34.2039,34.2171,33.9806,34.0135,109600.0
2005-07-29 15:00:00,51.79,51.83,51.55,51.56,102600.0,34.0135,34.0397,33.8558,33.8624,102600.0
2005-07-29 15:30:00,51.55,51.56,51.34,51.48,237200.0,33.8558,33.8624,33.7179,33.8099,237200.0
2005-08-01 09:30:00,51.4,51.4,50.94,50.98,128300.0,33.7573,33.7573,33.4552,33.4815,128300.0
2005-08-01 10:00:00,50.96,51.06,50.7,50.89,120600.0,33.4683,33.534,33.2976,33.4224,120600.0
2005-08-01 10:30:00,50.9,51.21,50.81,51.14,93900.0,33.4289,33.6325,33.3698,33.5866,93900.0
2005-08-01 11:00:00,51.15,51.22,50.97,50.99,104200.0,33.5931,33.6391,33.4749,33.4881,104200.0
2005-08-01 11:30:00,50.99,51.03,50.88,50.91,101500.0,33.4881,33.5143,33.4158,33.4355,101500.0
2005-08-01 12:00:00,50.92,51.0,50.85,50.94,94200.0,33.4421,33.4946,33.3961,33.4552,94200.0
2005-08-01 12:30:00,50.94,51.2,50.93,51.18,81100.0,33.4552,33.626,33.4486,33.6128,81100.0
2005-08-01 13:00:00,51.18,51.18,51.05,51.06,76800.0,33.6128,33.6128,33.5275,33.534,76800.0
2005-08-01 13:30:00,51.05,51.09,51.0,51.05,100400.0,33.5275,33.5537,33.4946,33.5275,100400.0
2005-08-01 14:00:00,51.05,51.11,51.03,51.1,125400.0,33.5275,33.5669,33.5143,33.5603,125400.0
2005-08-01 14:30:00,51.1,51.16,50.9,50.92,88100.0,33.5603,33.5997,33.4289,33.4421,88100.0
2005-08-01 15:00:00,50.92,50.96,50.88,50.9,87700.0,33.4421,33.4683,33.4158,33.4289,87700.0
2005-08-01 15:30:00,50.9,50.92,50.77,50.8,219800.0,33.4289,33.4421,33.3436,33.3633,219800.0
2005-08-02 09:30:00,50.95,50.98,50.67,50.86,153800.0,33.4618,33.4815,33.2779,33.4027,153800.0
2005-08-02 10:00:00,50.86,50.92,50.65,50.68,144400.0,33.4027,33.4421,33.2648,33.2845,144400.0
2005-08-02 10:30:00,50.69,51.14,50.69,51.1,134600.0,33.291,33.5866,33.291,33.5603,134600.0
2005-08-02 11:00:00,51.1,51.17,50.98,51.0,119700.0,33.5603,33.6063,33.4815,33.4946,119700.0
2005-08-02 11:30:00,51.02,51.1,50.98,50.98,56100.0,33.5078,33.5603,33.4815,33.4815,56100.0
2005-08-02 12:00:00,50.98,51.02,50.85,50.97,99000.0,33.4815,33.5078,33.3961,33.4749,99000.0
2005-08-02 12:30:00,50.98,51.05,50.91,50.91,98800.0,33.4815,33.5275,33.4355,33.4355,98800.0
2005-08-02 13:00:00,50.91,51.01,50.86,51.01,108900.0,33.4355,33.5012,33.4027,33.5012,108900.0
2005-08-02 13:30:00,51.0,51.05,50.97,51.01,84400.0,33.4946,33.5275,33.4749,33.5012,84400.0
2005-08-02 14:00:00,51.0,51.13,50.96,50.97,67000.0,33.4946,33.58,33.4683,33.4749,67000.0
2005-08-02 14:30:00,50.97,51.02,50.95,50.97,120000.0,33.4749,33.5078,33.4618,33.4749,120000.0
2005-08-02 15:00:00,50.96,50.99,50.84,50.85,102600.0,33.4683,33.4881,33.3895,33.3961,102600.0
2005-08-02 15:30:00,50.85,50.86,50.77,50.84,143800.0,33.3961,33.4027,33.3436,33.3895,143800.0
2005-08-03 09:30:00,50.75,51.05,50.55,51.0,121400.0,33.3304,33.5275,33.1991,33.4946,121400.0
2005-08-03 10:00:00,50.99,51.25,50.85,51.22,109600.0,33.4881,33.6588,33.3961,33.6391,109600.0
2005-08-03 10:30:00,51.22,51.6,51.12,51.6,86900.0,33.6391,33.8887,33.5734,33.8887,86900.0
2005-08-03 11:00:00,51.6,51.9,51.58,51.88,82000.0,33.8887,34.0857,33.8755,34.0726,82000.0
2005-08-03 11:30:00,51.9,52.18,51.8,52.09,87900.0,34.0857,34.2696,34.02,34.2105,87900.0
2005-08-03 12:00:00,52.1,52.25,52.05,52.22,62800.0,34.2171,34.3156,34.1842,34.2959,62800.0
2005-08-03 12:30:00,52.22,52.27,52.02,52.02,50800.0,34.2959,34.3287,34.1645,34.1645,50800.0
2005-08-03 13:00:00,52.03,52.07,51.72,51.88,40200.0,34.1711,34.1974,33.9675,34.0726,40200.0
2005-08-03 13:30:00,51.88,51.98,51.84,51.92,41200.0,34.0726,34.1382,34.0463,34.0988,41200.0
2005-08-03 14:00:00,51.92,52.05,51.9,51.96,66300.0,34.0988,34.1842,34.0857,34.1251,66300.0
2005-08-03 14:30:00,51.96,51.96,51.7,51.78,87500.0,34.1251,34.1251,33.9544,34.0069,87500.0
2005-08-03 15:00:00,51.78,51.8,51.71,51.8,76700.0,34.0069,34.02,33.9609,34.02,76700.0
2005-08-03 15:30:00,51.81,51.85,51.71,51.79,140400.0,34.0266,34.0529,33.9609,34.0135,140400.0
2005-08-04 09:30:00,51.56,51.68,51.35,51.52,92300.0,33.8624,33.9412,33.7245,33.8361,92300.0
2005-08-04 10:00:00,51.52,51.78,51.35,51.76,119200.0,33.8361,34.0069,33.7245,33.9938,119200.0
2005-08-04 10:30:00,51.79,51.94,51.7,51.89,48400.0,34.0135,34.112,33.9544,34.0791,48400.0
2005-08-04 11:00:00,51.91,51.99,51.85,51.96,74900.0,34.0923,34.1448,34.0529,34.1251,74900.0
2005-08-04 11:30:00,51.95,51.96,51.88,51.95,61600.0,34.1185,34.1251,34.0726,34.1185,61600.0
2005-08-04 12:00:00,51.94,52.11,51.93,52.04,75500.0,34.112,34.2236,34.1054,34.1776,75500.0
2005-08-04 12:30:00,52.04,52.13,51.98,52.09,71200.0,34.1776,34.2368,34.1382,34.2105,71200.0
2005-08-04 13:00:00,52.11,52.14,52.03,52.07,49300.0,34.2236,34.2433,34.1711,34.1974,49300.0
2005-08-04 13:30:00,52.05,52.08,51.97,52.03,34100.0,34.1842,34.2039,34.1317,34.1711,34100.0
2005-08-04 14:00:00,52.03,52.1,52.03,52.08,58200.0,34.1711,34.2171,34.1711,34.2039,58200.0
2005-08-04 14:30:00,52.07,52.09,52.0,52.0,78600.0,34.1974,34.2105,34.1514,34.1514,78600.0
2005-08-04 15:00:00,52.0,52.01,51.94,52.0,103400.0,34.1514,34.1579,34.112,34.1514,103400.0
2005-08-04 15:30:00,52.01,52.01,51.72,51.74,168800.0,34.1579,34.1579,33.9675,33.9806,168800.0
2005-08-05 09:30:00,51.6,52.2,51.53,52.0,111000.0,33.8887,34.2827,33.8427,34.1514,111000.0
2005-08-05 10:00:00,52.0,52.0,51.68,51.79,118400.0,34.1514,34.1514,33.9412,34.0135,118400.0
2005-08-05 10:30:00,51.79,51.97,51.74,51.82,72400.0,34.0135,34.1317,33.9806,34.0332,72400.0
2005-08-05 11:00:00,51.83,51.83,51.55,51.59,67200.0,34.0397,34.0397,33.8558,33.8821,67200.0
2005-08-05 11:30:00,51.59,51.8,51.55,51.69,64000.0,33.8821,34.02,33.8558,33.9478,64000.0
2005-08-05 12:00:00,51.69,51.74,51.65,51.71,43300.0,33.9478,33.9806,33.9215,33.9609,43300.0
2005-08-05 12:30:00,51.71,51.76,51.71,51.72,35500.0,33.9609,33.9938,33.9609,33.9675,35500.0
2005-08-05 13:00:00,51.72,51.79,51.71,51.77,26600.0,33.9675,34.0135,33.9609,34.0003,26600.0
2005-08-05 13:30:00,51.76,51.78,51.52,51.55,78400.0,33.9938,34.0069,33.8361,33.8558,78400.0
2005-08-05 14:00:00,51.56,51.58,51.37,51.39,81700.0,33.8624,33.8755,33.7376,33.7508,81700.0
2005-08-05 14:30:00,51.39,51.41,51.25,51.28,78400.0,33.7508,33.7639,33.6588,33.6785,78400.0
2005-08-05 15:00:00,51.28,51.31,51.22,51.3,73700.0,33.6785,33.6982,33.6391,33.6916,73700.0
2005-08-05 15:30:00,51.31,51.5,51.31,51.48,125000.0,33.6982,33.823,33.6982,33.8099,125000.0
2005-08-08 09:30:00,51.37,51.97,51.37,51.9,55900.0,33.7376,34.1317,33.7376,34.0857,55900.0
2005-08-08 10:00:00,51.91,51.91,51.57,51.57,29800.0,34.0923,34.0923,33.869,33.869,29800.0
2005-08-08 10:30:00,51.57,51.59,51.49,51.56,30400.0,33.869,33.8821,33.8164,33.8624,30400.0
2005-08-08 11:00:00,51.56,51.59,51.51,51.53,29300.0,33.8624,33.8821,33.8296,33.8427,29300.0
2005-08-08 11:30:00,51.52,51.58,51.5,51.57,18400.0,33.8361,33.8755,33.823,33.869,18400.0
2005-08-08 12:00:00,51.57,51.62,51.56,51.62,18600.0,33.869,33.9018,33.8624,33.9018,18600.0
2005-08-08 12:30:00,51.61,51.69,51.61,51.68,20800.0,33.8952,33.9478,33.8952,33.9412,20800.0
2005-08-08 13:00:00,51.68,51.72,51.55,51.59,20500.0,33.9412,33.9675,33.8558,33.8821,20500.0
2005-08-08 13:30:00,51.59,51.59,51.51,51.59,22100.0,33.8821,33.8821,33.8296,33.8821,22100.0
2005-08-08 14:00:00,51.58,51.59,51.37,51.38,24900.0,33.8755,33.8821,33.7376,33.7442,24900.0
2005-08-08 14:30:00,51.38,51.42,51.26,51.28,46300.0,33.7442,33.7705,33.6654,33.6785,46300.0
2005-08-08 15:00:00,51.27,51.27,51.16,51.18,21800.0,33.6719,33.6719,33.5997,33.6128,21800.0
2005-08-08 15:30:00,51.18,51.22,51.08,51.1,64100.0,33.6128,33.6391,33.5472,33.5603,64100.0
2005-08-09 09:30:00,51.97,51.97,51.29,51.62,56600.0,34.1317,34.1317,33.6851,33.9018,56600.0
2005-08-09 10:00:00,51.64,51.67,51.45,51.46,42500.0,33.9149,33.9346,33.7902,33.7967,42500.0
2005-08-09 10:30:00,51.47,51.7,51.46,51.69,32000.0,33.8033,33.9544,33.7967,33.9478,32000.0
2005-08-09 11:00:00,51.68,51.83,51.68,51.76,41900.0,33.9412,34.0397,33.9412,33.9938,41900.0
2005-08-09 11:30:00,51.76,51.86,51.76,51.86,25500.0,33.9938,34.0594,33.9938,34.0594,25500.0
2005-08-09 12:00:00,51.86,51.87,51.84,51.86,19900.0,34.0594,34.066,34.0463,34.0594,19900.0
2005-08-09 12:30:00,51.86,51.93,51.82,51.87,35000.0,34.0594,34.1054,34.0332,34.066,35000.0
2005-08-09 13:00:00,51.9,51.96,51.88,51.96,30000.0,34.0857,34.1251,34.0726,34.1251,30000.0
2005-08-09 13:30:00,51.95,52.01,51.92,51.96,30500.0,34.1185,34.1579,34.0988,34.1251,30500.0
2005-08-09 14:00:00,51.96,52.1,51.96,52.08,39600.0,34.1251,34.2171,34.1251,34.2039,39600.0
2005-08-09 14:30:00,52.09,52.12,52.0,52.05,63700.0,34.2105,34.2302,34.1514,34.1842,63700.0
2005-08-09 15:00:00,52.05,52.05,51.86,51.86,48200.0,34.1842,34.1842,34.0594,34.0594,48200.0
2005-08-09 15:30:00,51.86,51.9,51.77,51.87,113100.0,34.0594,34.0857,34.0003,34.066,113100.0
2005-08-10 09:30:00,51.87,52.31,51.86,52.3,54900.0,34.066,34.355,34.0594,34.3484,54900.0
2005-08-10 10:00:00,52.29,52.48,52.25,52.38,40500.0,34.3418,34.4666,34.3156,34.4009,40500.0
2005-08-10 10:30:00,52.41,52.57,52.29,52.37,28800.0,34.4206,34.5257,34.3418,34.3944,28800.0
2005-08-10 11:00:00,52.35,52.35,52.29,52.3,23100.0,34.3812,34.3812,34.3418,34.3484,23100.0
2005-08-10 11:30:00,52.31,52.38,52.3,52.36,15900.0,34.355,34.4009,34.3484,34.3878,15900.0
2005-08-10 12:00:00,52.36,52.45,52.3,52.3,28900.0,34.3878,34.4469,34.3484,34.3484,28900.0
2005-08-10 12:30:00,52.3,52.3,52.0,52.14,47700.0,34.3484,34.3484,34.1514,34.2433,47700.0
2005-08-10 13:00:00,52.15,52.15,52.11,52.12,28800.0,34.2499,34.2499,34.2236,34.2302,28800.0
2005-08-10 13:30:00,52.12,52.15,51.98,51.98,21400.0,34.2302,34.2499,34.1382,34.1382,21400.0
2005-08-10 14:00:00,51.97,51.98,51.75,51.76,41800.0,34.1317,34.1382,33.9872,33.9938,41800.0
2005-08-10 14:30:00,51.76,51.78,51.56,51.57,62600.0,33.9938,34.0069,33.8624,33.869,62600.0
2005-08-10 15:00:00,51.57,51.63,51.55,51.61,54400.0,33.869,33.9084,33.8558,33.8952,54400.0
2005-08-10 15:30:00,51.61,51.7,51.53,51.6,87600.0,33.8952,33.9544,33.8427,33.8887,87600.0
2005-08-11 09:30:00,51.25,51.7,51.25,51.69,54000.0,33.8035,34.1003,33.8035,34.0937,54000.0
2005-08-11 10:00:00,51.64,51.85,51.5,51.82,37200.0,34.0607,34.1992,33.9684,34.1794,37200.0
2005-08-11 10:30:00,51.82,51.82,51.65,51.69,41200.0,34.1794,34.1794,34.0673,34.0937,41200.0
2005-08-11 11:00:00,51.69,51.77,51.69,51.75,40500.0,34.0937,34.1465,34.0937,34.1333,40500.0
2005-08-11 11:30:00,51.76,51.97,51.69,51.92,37300.0,34.1399,34.2784,34.0937,34.2454,37300.0
2005-08-11 12:00:00,51.9,51.97,51.85,51.86,35500.0,34.2322,34.2784,34.1992,34.2058,35500.0
2005-08-11 12:30:00,51.85,51.97,51.83,51.97,26200.0,34.1992,34.2784,34.186,34.2784,26200.0
2005-08-11 13:00:00,51.96,52.11,51.96,52.11,27000.0,34.2718,34.3707,34.2718,34.3707,27000.0
2005-08-11 13:30:00,52.1,52.1,52.01,52.05,31600.0,34.3641,34.3641,34.3048,34.3311,31600.0
2005-08-11 14:00:00,52.05,52.05,51.78,51.79,27100.0,34.3311,34.3311,34.1531,34.1596,27100.0
2005-08-11 14:30:00,51.8,52.04,51.8,52.03,33100.0,34.1662,34.3245,34.1662,34.3179,33100.0
2005-08-11 15:00:00,52.03,52.3,51.96,52.24,73000.0,34.3179,34.496,34.2718,34.4565,73000.0
2005-08-11 15:30:00,52.24,52.36,52.12,52.31,104000.0,34.4565,34.5356,34.3773,34.5026,104000.0
2005-08-12 09:30:00,52.1,52.18,51.65,51.95,55900.0,34.3641,34.4169,34.0673,34.2652,55900.0
2005-08-12 10:00:00,51.9,52.11,51.86,52.03,45500.0,34.2322,34.3707,34.2058,34.3179,45500.0
2005-08-12 10:30:00,52.03,52.03,51.95,52.0,36100.0,34.3179,34.3179,34.2652,34.2982,36100.0
2005-08-12 11:00:00,52.0,52.13,52.0,52.12,26700.0,34.2982,34.3839,34.2982,34.3773,26700.0
2005-08-12 11:30:00,52.11,52.21,52.11,52.12,47300.0,34.3707,34.4367,34.3707,34.3773,47300.0
2005-08-12 12:00:00,52.12,52.12,52.01,52.07,44200.0,34.3773,34.3773,34.3048,34.3443,44200.0
2005-08-12 12:30:00,52.06,52.12,52.0,52.11,43000.0,34.3377,34.3773,34.2982,34.3707,43000.0
2005-08-12 13:00:00,52.12,52.12,52.08,52.11,34300.0,34.3773,34.3773,34.3509,34.3707,34300.0
2005-08-12 13:30:00,52.1,52.1,52.05,52.06,35900.0,34.3641,34.3641,34.3311,34.3377,35900.0
2005-08-12 14:00:00,52.06,52.17,52.06,52.16,32700.0,34.3377,34.4103,34.3377,34.4037,32700.0
2005-08-12 14:30:00,52.16,52.17,52.09,52.1,22700.0,34.4037,34.4103,34.3575,34.3641,22700.0
2005-08-12 15:00:00,52.11,52.23,52.1,52.23,38100.0,34.3707,34.4499,34.3641,34.4499,38100.0
2005-08-12 15:30:00,52.24,52.27,52.15,52.16,60300.0,34.4565,34.4762,34.3971,34.4037,60300.0
2005-08-15 09:30:00,51.85,52.11,51.85,51.92,40600.0,34.1992,34.3707,34.1992,34.2454,40600.0
2005-08-15 10:00:00,51.91,51.91,51.72,51.75,45000.0,34.2388,34.2388,34.1135,34.1333,45000.0
2005-08-15 10:30:00,51.78,51.85,51.78,51.84,37500.0,34.1531,34.1992,34.1531,34.1926,37500.0
2005-08-15 11:00:00,51.85,51.93,51.77,51.84,27800.0,34.1992,34.252,34.1465,34.1926,27800.0
2005-08-15 11:30:00,51.84,51.94,51.79,51.93,17800.0,34.1926,34.2586,34.1596,34.252,17800.0
2005-08-15 12:00:00,51.94,52.17,51.94,52.17,22200.0,34.2586,34.4103,34.2586,34.4103,22200.0
2005-08-15 12:30:00,52.17,52.27,52.17,52.23,44800.0,34.4103,34.4762,34.4103,34.4499,44800.0
2005-08-15 13:00:00,52.22,52.4,52.22,52.35,21200.0,34.4433,34.562,34.4433,34.529,21200.0
2005-08-15 13:30:00,52.33,52.47,52.0,52.14,78400.0,34.5158,34.6082,34.2982,34.3905,78400.0
2005-08-15 14:00:00,52.14,52.37,52.09,52.37,33300.0,34.3905,34.5422,34.3575,34.5422,33300.0
2005-08-15 14:30:00,52.37,52.4,52.3,52.39,19700.0,34.5422,34.562,34.496,34.5554,19700.0
2005-08-15 15:00:00,52.4,52.44,52.35,52.44,44100.0,34.562,34.5884,34.529,34.5884,44100.0
2005-08-15 15:30:00,52.44,52.53,52.44,52.53,122300.0,34.5884,34.6477,34.5884,34.6477,122300.0
2005-08-16 09:30:00,52.25,52.38,51.9,52.04,71500.0,34.4631,34.5488,34.2322,34.3245,71500.0
2005-08-16 10:00:00,52.04,52.07,52.0,52.0,60400.0,34.3245,34.3443,34.2982,34.2982,60400.0
2005-08-16 10:30:00,52.0,52.01,51.95,51.98,43500.0,34.2982,34.3048,34.2652,34.285,43500.0
2005-08-16 11:00:00,51.99,52.13,51.97,52.08,50800.0,34.2916,34.3839,34.2784,34.3509,50800.0
2005-08-16 11:30:00,52.06,52.1,52.03,52.05,24400.0,34.3377,34.3641,34.3179,34.3311,24400.0
2005-08-16 12:00:00,52.05,52.1,52.02,52.05,23900.0,34.3311,34.3641,34.3114,34.3311,23900.0
2005-08-16 12:30:00,52.05,52.07,52.04,52.05,22900.0,34.3311,34.3443,34.3245,34.3311,22900.0
2005-08-16 13:00:00,52.06,52.06,52.0,52.03,95400.0,34.3377,34.3377,34.2982,34.3179,95400.0
2005-08-16 13:30:00,52.01,52.03,51.98,51.98,28300.0,34.3048,34.3179,34.285,34.285,28300.0
2005-08-16 14:00:00,51.98,52.01,51.92,51.94,41800.0,34.285,34.3048,34.2454,34.2586,41800.0
2005-08-16 14:30:00,51.95,52.02,51.95,52.01,46800.0,34.2652,34.3114,34.2652,34.3048,46800.0
2005-08-16 15:00:00,52.01,52.02,51.94,51.94,42300.0,34.3048,34.3114,34.2586,34.2586,42300.0
2005-08-16 15:30:00,51.95,51.95,51.79,51.79,122700.0,34.2652,34.2652,34.1596,34.1596,122700.0
2005-08-17 09:30:00,51.8,51.86,51.42,51.62,30700.0,34.1662,34.2058,33.9156,34.0475,30700.0
2005-08-17 10:00:00,51.58,51.9,51.57,51.8,34700.0,34.0211,34.2322,34.0145,34.1662,34700.0
2005-08-17 10:30:00,51.76,51.89,51.6,51.81,41400.0,34.1399,34.2256,34.0343,34.1728,41400.0
2005-08-17 11:00:00,51.83,52.1,51.83,52.03,49200.0,34.186,34.3641,34.186,34.3179,49200.0
2005-08-17 11:30:00,52.03,52.04,51.96,51.99,33100.0,34.3179,34.3245,34.2718,34.2916,33100.0
2005-08-17 12:00:00,51.99,52.1,51.96,52.06,30200.0,34.2916,34.3641,34.2718,34.3377,30200.0
2005-08-17 12:30:00,52.06,52.28,52.05,52.24,36000.0,34.3377,34.4828,34.3311,34.4565,36000.0
2005-08-17 13:00:00,52.26,52.37,52.26,52.36,52400.0,34.4697,34.5422,34.4697,34.5356,52400.0
2005-08-17 13:30:00,52.35,52.43,52.32,52.43,36400.0,34.529,34.5818,34.5092,34.5818,36400.0
2005-08-17 14:00:00,52.44,52.48,52.23,52.23,72400.0,34.5884,34.6148,34.4499,34.4499,72400.0
2005-08-17 14:30:00,52.22,52.25,52.19,52.25,28700.0,34.4433,34.4631,34.4235,34.4631,28700.0
2005-08-17 15:00:00,52.24,52.25,52.12,52.12,61900.0,34.4565,34.4631,34.3773,34.3773,61900.0
2005-08-17 15:30:00,52.12,52.12,52.01,52.01,62600.0,34.3773,34.3773,34.3048,34.3048,62600.0
2005-08-18 09:30:00,51.73,51.73,51.52,51.52,31500.0,34.1201,34.1201,33.9816,33.9816,31500.0
2005-08-18 10:00:00,51.52,51.52,51.39,51.4,43200.0,33.9816,33.9816,33.8958,33.9024,43200.0
2005-08-18 10:30:00,51.41,51.44,51.3,51.37,43000.0,33.909,33.9288,33.8365,33.8826,43000.0
2005-08-18 11:00:00,51.37,51.51,51.34,51.49,32900.0,33.8826,33.975,33.8628,33.9618,32900.0
2005-08-18 11:30:00,51.48,51.55,51.46,51.54,26900.0,33.9552,34.0013,33.942,33.9948,26900.0
2005-08-18 12:00:00,51.54,51.61,51.52,51.59,24200.0,33.9948,34.0409,33.9816,34.0277,24200.0
2005-08-18 12:30:00,51.59,51.59,51.55,51.58,21600.0,34.0277,34.0277,34.0013,34.0211,21600.0
2005-08-18 13:00:00,51.58,51.6,51.57,51.6,23800.0,34.0211,34.0343,34.0145,34.0343,23800.0
2005-08-18 13:30:00,51.59,51.6,51.56,51.59,33600.0,34.0277,34.0343,34.0079,34.0277,33600.0
2005-08-18 14:00:00,51.6,51.6,51.48,51.49,32500.0,34.0343,34.0343,33.9552,33.9618,32500.0
2005-08-18 14:30:00,51.48,51.53,51.39,51.52,47700.0,33.9552,33.9882,33.8958,33.9816,47700.0
2005-08-18 15:00:00,51.51,51.58,51.5,51.56,40700.0,33.975,34.0211,33.9684,34.0079,40700.0
2005-08-18 15:30:00,51.56,51.7,51.52,51.59,66200.0,34.0079,34.1003,33.9816,34.0277,66200.0
2005-08-19 09:30:00,51.95,51.95,51.41,51.6,83600.0,34.2652,34.2652,33.909,34.0343,83600.0
2005-08-19 10:00:00,51.6,51.79,51.53,51.72,72400.0,34.0343,34.1596,33.9882,34.1135,72400.0
2005-08-19 10:30:00,51.72,51.74,51.63,51.69,19900.0,34.1135,34.1267,34.0541,34.0937,19900.0
2005-08-19 11:00:00,51.69,51.78,51.58,51.78,40300.0,34.0937,34.1531,34.0211,34.1531,40300.0
2005-08-19 11:30:00,51.78,51.9,51.77,51.79,31400.0,34.1531,34.2322,34.1465,34.1596,31400.0
2005-08-19 12:00:00,51.79,51.79,51.64,51.64,24500.0,34.1596,34.1596,34.0607,34.0607,24500.0
2005-08-19 12:30:00,51.62,51.65,51.55,51.55,12900.0,34.0475,34.0673,34.0013,34.0013,12900.0
2005-08-19 13:00:00,51.55,51.59,51.53,51.53,16400.0,34.0013,34.0277,33.9882,33.9882,16400.0
2005-08-19 13:30:00,51.54,51.54,51.42,51.49,17600.0,33.9948,33.9948,33.9156,33.9618,17600.0
2005-08-19 14:00:00,51.49,51.56,51.46,51.54,18100.0,33.9618,34.0079,33.942,33.9948,18100.0
2005-08-19 14:30:00,51.54,51.59,51.5,51.56,37200.0,33.9948,34.0277,33.9684,34.0079,37200.0
2005-08-19 15:00:00,51.56,51.6,51.56,51.59,26400.0,34.0079,34.0343,34.0079,34.0277,26400.0
2005-08-19 15:30:00,51.59,51.64,51.55,51.62,96900.0,34.0277,34.0607,34.0013,34.0475,96900.0
2005-08-22 09:30:00,51.7,51.93,51.7,51.89,33800.0,34.1003,34.252,34.1003,34.2256,33800.0
2005-08-22 10:00:00,51.91,51.98,51.87,51.93,19000.0,34.2388,34.285,34.2124,34.252,19000.0
2005-08-22 10:30:00,51.94,51.95,51.85,51.93,12200.0,34.2586,34.2652,34.1992,34.252,12200.0
2005-08-22 11:00:00,51.92,51.92,51.75,51.76,13700.0,34.2454,34.2454,34.1333,34.1399,13700.0
2005-08-22 11:30:00,51.75,51.8,51.67,51.71,13100.0,34.1333,34.1662,34.0805,34.1069,13100.0
2005-08-22 12:00:00,51.61,51.7,51.42,51.48,27300.0,34.0409,34.1003,33.9156,33.9552,27300.0
2005-08-22 12:30:00,51.45,51.45,51.2,51.34,18600.0,33.9354,33.9354,33.7705,33.8628,18600.0
2005-08-22 13:00:00,51.34,51.53,51.25,51.51,26800.0,33.8628,33.9882,33.8035,33.975,26800.0
2005-08-22 13:30:00,51.51,51.72,51.47,51.71,14400.0,33.975,34.1135,33.9486,34.1069,14400.0
2005-08-22 14:00:00,51.69,51.81,51.65,51.74,35000.0,34.0937,34.1728,34.0673,34.1267,35000.0
2005-08-22 14:30:00,51.75,51.78,51.67,51.69,31700.0,34.1333,34.1531,34.0805,34.0937,31700.0
2005-08-22 15:00:00,51.69,51.71,51.48,51.51,39000.0,34.0937,34.1069,33.9552,33.975,39000.0
2005-08-22 15:30:00,51.49,51.6,51.48,51.52,71800.0,33.9618,34.0343,33.9552,33.9816,71800.0
2005-08-23 09:30:00,51.53,51.98,51.51,51.52,32000.0,33.9882,34.285,33.975,33.9816,32000.0
2005-08-23 10:00:00,51.51,51.58,51.35,51.56,17400.0,33.975,34.0211,33.8694,34.0079,17400.0
2005-08-23 10:30:00,51.56,51.62,51.45,51.46,22900.0,34.0079,34.0475,33.9354,33.942,22900.0
2005-08-23 11:00:00,51.46,51.48,51.4,51.45,31000.0,33.942,33.9552,33.9024,33.9354,31000.0
2005-08-23 11:30:00,51.44,51.45,51.22,51.3,21600.0,33.9288,33.9354,33.7837,33.8365,21600.0
2005-08-23 12:00:00,51.26,51.28,51.06,51.11,21500.0,33.8101,33.8233,33.6782,33.7111,21500.0
2005-08-23 12:30:00,51.11,51.14,50.96,51.06,31000.0,33.7111,33.7309,33.6122,33.6782,31000.0
2005-08-23 13:00:00,51.06,51.07,51.02,51.03,25500.0,33.6782,33.6848,33.6518,33.6584,25500.0
2005-08-23 13:30:00,51.04,51.08,51.02,51.03,27100.0,33.665,33.6913,33.6518,33.6584,27100.0
2005-08-23 14:00:00,51.03,51.24,51.03,51.24,65600.0,33.6584,33.7969,33.6584,33.7969,65600.0
2005-08-23 14:30:00,51.25,51.4,51.25,51.36,35500.0,33.8035,33.9024,33.8035,33.876,35500.0
2005-08-23 15:00:00,51.36,51.41,51.31,51.38,29200.0,33.876,33.909,33.843,33.8892,29200.0
2005-08-23 15:30:00,51.37,51.45,51.36,51.41,44800.0,33.8826,33.9354,33.876,33.909,44800.0
2005-08-24 09:30:00,51.05,51.06,50.66,50.96,58800.0,33.6716,33.6782,33.4143,33.6122,58800.0
2005-08-24 10:00:00,50.99,51.28,50.94,51.12,46200.0,33.632,33.8233,33.599,33.7177,46200.0
2005-08-24 10:30:00,51.12,51.25,51.11,51.17,51900.0,33.7177,33.8035,33.7111,33.7507,51900.0
2005-08-24 11:00:00,51.16,51.18,50.99,50.99,45300.0,33.7441,33.7573,33.632,33.632,45300.0
2005-08-24 11:30:00,50.98,51.18,50.93,51.14,46200.0,33.6254,33.7573,33.5924,33.7309,46200.0
2005-08-24 12:00:00,51.14,51.21,50.95,51.2,39300.0,33.7309,33.7771,33.6056,33.7705,39300.0
2005-08-24 12:30:00,51.21,51.46,51.21,51.38,24100.0,33.7771,33.942,33.7771,33.8892,24100.0
2005-08-24 13:00:00,51.38,51.42,51.34,51.37,27200.0,33.8892,33.9156,33.8628,33.8826,27200.0
2005-08-24 13:30:00,51.38,51.4,51.25,51.25,29400.0,33.8892,33.9024,33.8035,33.8035,29400.0
2005-08-24 14:00:00,51.25,51.27,51.12,51.14,24500.0,33.8035,33.8167,33.7177,33.7309,24500.0
2005-08-24 14:30:00,51.13,51.13,50.94,50.94,28800.0,33.7243,33.7243,33.599,33.599,28800.0
2005-08-24 15:00:00,50.92,50.93,50.47,50.48,59200.0,33.5858,33.5924,33.289,33.2956,59200.0
2005-08-24 15:30:00,50.47,50.49,50.38,50.4,85400.0,33.289,33.3022,33.2296,33.2428,85400.0
2005-08-25 09:30:00,50.5,50.67,50.47,50.47,45400.0,33.3088,33.4209,33.289,33.289,45400.0
2005-08-25 10:00:00,50.47,50.57,50.34,50.45,57100.0,33.289,33.355,33.2033,33.2758,57100.0
2005-08-25 10:30:00,50.44,50.47,50.4,50.47,40600.0,33.2692,33.289,33.2428,33.289,40600.0
2005-08-25 11:00:00,50.48,50.5,50.38,50.38,67500.0,33.2956,33.3088,33.2296,33.2296,67500.0
2005-08-25 11:30:00,50.39,50.44,50.35,50.44,59000.0,33.2362,33.2692,33.2099,33.2692,59000.0
2005-08-25 12:00:00,50.44,50.44,50.38,50.39,32300.0,33.2692,33.2692,33.2296,33.2362,32300.0
2005-08-25 12:30:00,50.4,50.4,50.2,50.3,58200.0,33.2428,33.2428,33.1109,33.1769,58200.0
2005-08-25 13:00:00,50.3,50.36,50.2,50.23,40700.0,33.1769,33.2164,33.1109,33.1307,40700.0
2005-08-25 13:30:00,50.22,50.33,50.21,50.33,38300.0,33.1241,33.1967,33.1175,33.1967,38300.0
2005-08-25 14:00:00,50.33,50.51,50.33,50.48,26100.0,33.1967,33.3154,33.1967,33.2956,26100.0
2005-08-25 14:30:00,50.51,50.57,50.5,50.57,35800.0,33.3154,33.355,33.3088,33.355,35800.0
2005-08-25 15:00:00,50.56,50.7,50.55,50.59,51200.0,33.3484,33.4407,33.3418,33.3682,51200.0
2005-08-25 15:30:00,50.57,50.6,50.35,50.44,107800.0,33.355,33.3747,33.2099,33.2692,107800.0
2005-08-26 09:30:00,50.42,50.64,50.12,50.33,84100.0,33.256,33.4011,33.0581,33.1967,84100.0
2005-08-26 10:00:00,50.32,50.39,50.0,50.0,119100.0,33.1901,33.2362,32.979,32.979,119100.0
2005-08-26 10:30:00,50.01,50.31,50.0,50.31,40300.0,32.9856,33.1835,32.979,33.1835,40300.0
2005-08-26 11:00:00,50.27,50.27,49.98,50.01,39500.0,33.1571,33.1571,32.9658,32.9856,39500.0
2005-08-26 11:30:00,50.0,50.01,49.91,49.92,42700.0,32.979,32.9856,32.9196,32.9262,42700.0
2005-08-26 12:00:00,49.95,50.11,49.93,50.1,18900.0,32.946,33.0516,32.9328,33.045,18900.0
2005-08-26 12:30:00,50.11,50.21,50.04,50.08,28500.0,33.0516,33.1175,33.0054,33.0318,28500.0
2005-08-26 13:00:00,50.08,50.13,50.07,50.12,44900.0,33.0318,33.0647,33.0252,33.0581,44900.0
2005-08-26 13:30:00,50.11,50.25,50.11,50.21,24200.0,33.0516,33.1439,33.0516,33.1175,24200.0
2005-08-26 14:00:00,50.21,50.35,50.05,50.27,85300.0,33.1175,33.2099,33.012,33.1571,85300.0
2005-08-26 14:30:00,50.29,50.47,50.27,50.47,73700.0,33.1703,33.289,33.1571,33.289,73700.0
2005-08-26 15:00:00,50.49,50.69,50.47,50.68,56400.0,33.3022,33.4341,33.289,33.4275,56400.0
2005-08-26 15:30:00,50.68,50.78,50.62,50.64,91800.0,33.4275,33.4935,33.3879,33.4011,91800.0
2005-08-29 09:30:00,50.55,50.56,50.26,50.31,43200.0,33.3418,33.3484,33.1505,33.1835,43200.0
2005-08-29 10:00:00,50.34,50.7,50.34,50.64,44600.0,33.2033,33.4407,33.2033,33.4011,44600.0
2005-08-29 10:30:00,50.64,50.71,50.59,50.71,33100.0,33.4011,33.4473,33.3682,33.4473,33100.0
2005-08-29 11:00:00,50.71,50.81,50.7,50.81,86800.0,33.4473,33.5133,33.4407,33.5133,86800.0
2005-08-29 11:30:00,50.8,50.98,50.8,50.95,170800.0,33.5067,33.6254,33.5067,33.6056,170800.0
2005-08-29 12:00:00,50.95,51.03,50.95,51.02,81600.0,33.6056,33.6584,33.6056,33.6518,81600.0
2005-08-29 12:30:00,51.01,51.18,51.0,51.16,39000.0,33.6452,33.7573,33.6386,33.7441,39000.0
2005-08-29 13:00:00,51.19,51.46,51.18,51.29,35800.0,33.7639,33.942,33.7573,33.8299,35800.0
2005-08-29 13:30:00,51.29,51.49,51.28,51.45,37500.0,33.8299,33.9618,33.8233,33.9354,37500.0
2005-08-29 14:00:00,51.46,51.48,51.26,51.28,47900.0,33.942,33.9552,33.8101,33.8233,47900.0
2005-08-29 14:30:00,51.28,51.3,51.15,51.17,28500.0,33.8233,33.8365,33.7375,33.7507,28500.0
2005-08-29 15:00:00,51.16,51.33,51.16,51.26,41900.0,33.7441,33.8562,33.7441,33.8101,41900.0
2005-08-29 15:30:00,51.27,51.29,51.18,51.23,46100.0,33.8167,33.8299,33.7573,33.7903,46100.0
2005-08-30 09:30:00,50.82,50.82,50.34,50.36,81800.0,33.5199,33.5199,33.2033,33.2164,81800.0
2005-08-30 10:00:00,50.36,50.63,50.35,50.54,81200.0,33.2164,33.3945,33.2099,33.3352,81200.0
2005-08-30 10:30:00,50.55,50.55,50.38,50.43,72400.0,33.3418,33.3418,33.2296,33.2626,72400.0
2005-08-30 11:00:00,50.44,50.49,50.35,50.42,49300.0,33.2692,33.3022,33.2099,33.256,49300.0
2005-08-30 11:30:00,50.42,50.43,50.14,50.14,61200.0,33.256,33.2626,33.0713,33.0713,61200.0
2005-08-30 12:00:00,50.14,50.41,50.14,50.38,63700.0,33.0713,33.2494,33.0713,33.2296,63700.0
2005-08-30 12:30:00,50.37,50.48,50.34,50.44,41200.0,33.223,33.2956,33.2033,33.2692,41200.0
2005-08-30 13:00:00,50.42,50.42,50.23,50.29,44000.0,33.256,33.256,33.1307,33.1703,44000.0
2005-08-30 13:30:00,50.3,50.52,50.3,50.49,44400.0,33.1769,33.322,33.1769,33.3022,44400.0
2005-08-30 14:00:00,50.49,50.52,50.35,50.43,60300.0,33.3022,33.322,33.2099,33.2626,60300.0
2005-08-30 14:30:00,50.43,50.54,50.31,50.43,74100.0,33.2626,33.3352,33.1835,33.2626,74100.0
2005-08-30 15:00:00,50.43,50.53,50.43,50.51,72000.0,33.2626,33.3286,33.2626,33.3154,72000.0
2005-08-30 15:30:00,50.51,50.8,50.51,50.75,82100.0,33.3154,33.5067,33.3154,33.4737,82100.0
2005-08-31 09:30:00,51.0,51.0,50.68,50.79,51200.0,33.6386,33.6386,33.4275,33.5001,51200.0
2005-08-31 10:00:00,50.79,50.98,50.6,50.78,53600.0,33.5001,33.6254,33.3747,33.4935,53600.0
2005-08-31 10:30:00,50.78,51.0,50.75,50.91,52500.0,33.4935,33.6386,33.4737,33.5792,52500.0
2005-08-31 11:00:00,50.94,51.19,50.9,51.12,28400.0,33.599,33.7639,33.5726,33.7177,28400.0
2005-08-31 11:30:00,51.11,51.22,51.1,51.1,12600.0,33.7111,33.7837,33.7045,33.7045,12600.0
2005-08-31 12:00:00,51.1,51.1,50.88,50.93,18400.0,33.7045,33.7045,33.5594,33.5924,18400.0
2005-08-31 12:30:00,50.91,50.94,50.8,50.88,18400.0,33.5792,33.599,33.5067,33.5594,18400.0
2005-08-31 13:00:00,50.88,51.17,50.83,51.16,25100.0,33.5594,33.7507,33.5265,33.7441,25100.0
2005-08-31 13:30:00,51.15,51.37,51.07,51.35,25500.0,33.7375,33.8826,33.6848,33.8694,25500.0
2005-08-31 14:00:00,51.34,51.34,51.14,51.26,26400.0,33.8628,33.8628,33.7309,33.8101,26400.0
2005-08-31 14:30:00,51.26,51.47,51.26,51.47,32100.0,33.8101,33.9486,33.8101,33.9486,32100.0
2005-08-31 15:00:00,51.46,51.5,51.4,51.48,40400.0,33.942,33.9684,33.9024,33.9552,40400.0
2005-08-31 15:30:00,51.48,52.06,51.48,52.06,234100.0,33.9552,34.3377,33.9552,34.3377,234100.0
2005-09-01 09:30:00,51.95,52.1,51.9,52.04,106000.0,34.2652,34.3641,34.2322,34.3245,106000.0
2005-09-01 10:00:00,52.05,52.06,51.73,51.78,162300.0,34.3311,34.3377,34.1201,34.1531,162300.0
2005-09-01 10:30:00,51.78,51.88,51.62,51.63,152300.0,34.1531,34.219,34.0475,34.0541,152300.0
2005-09-01 11:00:00,51.63,51.8,51.61,51.77,100800.0,34.0541,34.1662,34.0409,34.1465,100800.0
2005-09-01 11:30:00,51.77,51.94,51.74,51.84,105500.0,34.1465,34.2586,34.1267,34.1926,105500.0
2005-09-01 12:00:00,51.84,52.12,51.84,52.11,57500.0,34.1926,34.3773,34.1926,34.3707,57500.0
2005-09-01 12:30:00,52.12,52.26,52.08,52.14,24100.0,34.3773,34.4697,34.3509,34.3905,24100.0
2005-09-01 13:00:00,52.16,52.36,52.16,52.36,24100.0,34.4037,34.5356,34.4037,34.5356,24100.0
2005-09-01 13:30:00,52.37,52.44,52.28,52.3,45700.0,34.5422,34.5884,34.4828,34.496,45700.0
2005-09-01 14:00:00,52.28,52.3,52.05,52.07,63900.0,34.4828,34.496,34.3311,34.3443,63900.0
2005-09-01 14:30:00,52.06,52.15,51.97,52.14,95400.0,34.3377,34.3971,34.2784,34.3905,95400.0
2005-09-01 15:00:00,52.14,52.27,52.11,52.22,38400.0,34.3905,34.4762,34.3707,34.4433,38400.0
2005-09-01 15:30:00,52.22,52.26,52.16,52.2,106300.0,34.4433,34.4697,34.4037,34.4301,106300.0
2005-09-02 09:30:00,52.15,52.3,51.83,51.85,101000.0,34.3971,34.496,34.186,34.1992,101000.0
2005-09-02 10:00:00,51.85,51.98,51.83,51.84,97400.0,34.1992,34.285,34.186,34.1926,97400.0
2005-09-02 10:30:00,51.82,51.86,51.8,51.81,70400.0,34.1794,34.2058,34.1662,34.1728,70400.0
2005-09-02 11:00:00,51.82,51.89,51.81,51.89,65800.0,34.1794,34.2256,34.1728,34.2256,65800.0
2005-09-02 11:30:00,51.88,51.99,51.81,51.94,41600.0,34.219,34.2916,34.1728,34.2586,41600.0
2005-09-02 12:00:00,51.94,52.04,51.93,52.02,25700.0,34.2586,34.3245,34.252,34.3114,25700.0
2005-09-02 12:30:00,52.02,52.06,51.91,51.99,58200.0,34.3114,34.3377,34.2388,34.2916,58200.0
2005-09-02 13:00:00,51.99,52.1,51.98,52.09,32600.0,34.2916,34.3641,34.285,34.3575,32600.0
2005-09-02 13:30:00,52.09,52.2,52.08,52.2,28500.0,34.3575,34.4301,34.3509,34.4301,28500.0
2005-09-02 14:00:00,52.2,52.28,52.2,52.21,31400.0,34.4301,34.4828,34.4301,34.4367,31400.0
2005-09-02 14:30:00,52.21,52.22,52.08,52.12,49300.0,34.4367,34.4433,34.3509,34.3773,49300.0
2005-09-02 15:00:00,52.12,52.12,52.03,52.1,58000.0,34.3773,34.3773,34.3179,34.3641,58000.0
2005-09-02 15:30:00,52.1,52.2,52.08,52.19,156000.0,34.3641,34.4301,34.3509,34.4235,156000.0
2005-09-06 09:30:00,52.5,52.5,52.27,52.42,24800.0,34.6279,34.6279,34.4762,34.5752,24800.0
2005-09-06 10:00:00,52.42,52.62,52.41,52.55,52700.0,34.5752,34.7071,34.5686,34.6609,52700.0
2005-09-06 10:30:00,52.55,52.68,52.52,52.68,43100.0,34.6609,34.7467,34.6411,34.7467,43100.0
2005-09-06 11:00:00,52.67,52.72,52.65,52.72,14500.0,34.7401,34.7731,34.7269,34.7731,14500.0
2005-09-06 11:30:00,52.72,52.86,52.71,52.82,47800.0,34.7731,34.8654,34.7665,34.839,47800.0
2005-09-06 12:00:00,52.82,53.02,52.75,52.99,53500.0,34.839,34.9709,34.7928,34.9511,53500.0
2005-09-06 12:30:00,52.99,53.0,52.9,52.93,35500.0,34.9511,34.9577,34.8918,34.9116,35500.0
2005-09-06 13:00:00,52.93,52.94,52.79,52.85,28500.0,34.9116,34.9182,34.8192,34.8588,28500.0
2005-09-06 13:30:00,52.85,52.85,52.77,52.83,25800.0,34.8588,34.8588,34.806,34.8456,25800.0
2005-09-06 14:00:00,52.82,52.83,52.72,52.74,23600.0,34.839,34.8456,34.7731,34.7862,23600.0
2005-09-06 14:30:00,52.74,52.85,52.73,52.85,36700.0,34.7862,34.8588,34.7797,34.8588,36700.0
2005-09-06 15:00:00,52.85,52.89,52.77,52.85,37200.0,34.8588,34.8852,34.806,34.8588,37200.0
2005-09-06 15:30:00,52.85,52.89,52.77,52.79,114600.0,34.8588,34.8852,34.806,34.8192,114600.0
2005-09-07 09:30:00,52.5,52.51,52.19,52.23,31000.0,34.6279,34.6345,34.4235,34.4499,31000.0
2005-09-07 10:00:00,52.23,52.56,52.23,52.51,47000.0,34.4499,34.6675,34.4499,34.6345,47000.0
2005-09-07 10:30:00,52.51,52.61,52.49,52.58,26200.0,34.6345,34.7005,34.6214,34.6807,26200.0
2005-09-07 11:00:00,52.59,52.71,52.59,52.69,44400.0,34.6873,34.7665,34.6873,34.7533,44400.0
2005-09-07 11:30:00,52.7,52.7,52.67,52.7,16100.0,34.7599,34.7599,34.7401,34.7599,16100.0
2005-09-07 12:00:00,52.71,52.71,52.68,52.68,14500.0,34.7665,34.7665,34.7467,34.7467,14500.0
2005-09-07 12:30:00,52.68,52.74,52.64,52.72,23800.0,34.7467,34.7862,34.7203,34.7731,23800.0
2005-09-07 13:00:00,52.72,52.84,52.67,52.71,28400.0,34.7731,34.8522,34.7401,34.7665,28400.0
2005-09-07 13:30:00,52.71,52.83,52.69,52.83,17400.0,34.7665,34.8456,34.7533,34.8456,17400.0
2005-09-07 14:00:00,52.83,53.2,52.82,53.18,151200.0,34.8456,35.0897,34.839,35.0765,151200.0
2005-09-07 14:30:00,53.18,53.19,53.09,53.09,53800.0,35.0765,35.0831,35.0171,35.0171,53800.0
2005-09-07 15:00:00,53.08,53.34,53.07,53.33,72100.0,35.0105,35.182,35.0039,35.1754,72100.0
2005-09-07 15:30:00,53.34,53.34,53.2,53.22,70800.0,35.182,35.182,35.0897,35.1028,70800.0
2005-09-08 09:30:00,53.1,53.1,52.71,52.85,35800.0,35.0237,35.0237,34.7665,34.8588,35800.0
2005-09-08 10:00:00,52.86,52.89,52.71,52.74,35700.0,34.8654,34.8852,34.7665,34.7862,35700.0
2005-09-08 10:30:00,52.74,53.08,52.74,53.02,57500.0,34.7862,35.0105,34.7862,34.9709,57500.0
2005-09-08 11:00:00,53.02,53.08,53.0,53.03,32500.0,34.9709,35.0105,34.9577,34.9775,32500.0
2005-09-08 11:30:00,53.02,53.22,53.0,53.2,33900.0,34.9709,35.1028,34.9577,35.0897,33900.0
2005-09-08 12:00:00,53.2,53.2,53.12,53.18,28200.0,35.0897,35.0897,35.0369,35.0765,28200.0
2005-09-08 12:30:00,53.18,53.26,53.18,53.23,21500.0,35.0765,35.1292,35.0765,35.1094,21500.0
2005-09-08 13:00:00,53.23,53.25,53.2,53.2,15000.0,35.1094,35.1226,35.0897,35.0897,15000.0
2005-09-08 13:30:00,53.21,53.22,53.2,53.21,24400.0,35.0963,35.1028,35.0897,35.0963,24400.0
2005-09-08 14:00:00,53.21,53.22,53.1,53.12,42300.0,35.0963,35.1028,35.0237,35.0369,42300.0
2005-09-08 14:30:00,53.11,53.16,53.04,53.16,47600.0,35.0303,35.0633,34.9841,35.0633,47600.0
2005-09-08 15:00:00,53.16,53.16,52.89,52.89,83700.0,35.0633,35.0633,34.8852,34.8852,83700.0
2005-09-08 15:30:00,52.9,52.9,52.76,52.82,46400.0,34.8918,34.8918,34.7994,34.839,46400.0
2005-09-09 09:30:00,52.81,53.0,52.79,52.95,52300.0,34.8324,34.9577,34.8192,34.9248,52300.0
2005-09-09 10:00:00,52.93,53.11,52.77,53.1,55000.0,34.9116,35.0303,34.806,35.0237,55000.0
2005-09-09 10:30:00,53.11,53.11,53.06,53.09,14800.0,35.0303,35.0303,34.9973,35.0171,14800.0
2005-09-09 11:00:00,53.09,53.19,53.05,53.17,18800.0,35.0171,35.0831,34.9907,35.0699,18800.0
2005-09-09 11:30:00,53.18,53.39,53.16,53.38,31800.0,35.0765,35.215,35.0633,35.2084,31800.0
2005-09-09 12:00:00,53.36,53.4,53.3,53.36,22500.0,35.1952,35.2216,35.1556,35.1952,22500.0
2005-09-09 12:30:00,53.36,53.36,53.17,53.17,8500.0,35.1952,35.1952,35.0699,35.0699,8500.0
2005-09-09 13:00:00,53.15,53.39,53.15,53.39,63300.0,35.0567,35.215,35.0567,35.215,63300.0
2005-09-09 13:30:00,53.39,53.4,53.38,53.4,14900.0,35.215,35.2216,35.2084,35.2216,14900.0
2005-09-09 14:00:00,53.39,53.46,53.37,53.43,27700.0,35.215,35.2611,35.2018,35.2414,27700.0
2005-09-09 14:30:00,53.42,53.42,53.27,53.32,23800.0,35.2348,35.2348,35.1358,35.1688,23800.0
2005-09-09 15:00:00,53.29,53.33,53.25,53.31,24000.0,35.149,35.1754,35.1226,35.1622,24000.0
2005-09-09 15:30:00,53.31,53.36,53.22,53.25,82600.0,35.1622,35.1952,35.1028,35.1226,82600.0
2005-09-12 09:30:00,53.58,54.09,53.55,54.06,69100.0,35.3403,35.6767,35.3205,35.6569,69100.0
2005-09-12 10:00:00,54.06,54.15,54.0,54.06,41000.0,35.6569,35.7163,35.6173,35.6569,41000.0
2005-09-12 10:30:00,54.06,54.25,54.02,54.21,34800.0,35.6569,35.7822,35.6305,35.7558,34800.0
2005-09-12 11:00:00,54.21,54.22,54.1,54.11,70200.0,35.7558,35.7624,35.6833,35.6899,70200.0
2005-09-12 11:30:00,54.1,54.24,54.06,54.24,61400.0,35.6833,35.7756,35.6569,35.7756,61400.0
2005-09-12 12:00:00,54.24,54.29,54.1,54.28,96500.0,35.7756,35.8086,35.6833,35.802,96500.0
2005-09-12 12:30:00,54.28,54.34,54.26,54.27,40700.0,35.802,35.8416,35.7888,35.7954,40700.0
2005-09-12 13:00:00,54.27,54.27,54.2,54.21,36900.0,35.7954,35.7954,35.7492,35.7558,36900.0
2005-09-12 13:30:00,54.21,54.31,54.2,54.28,40400.0,35.7558,35.8218,35.7492,35.802,40400.0
2005-09-12 14:00:00,54.28,54.3,54.2,54.2,66000.0,35.802,35.8152,35.7492,35.7492,66000.0
2005-09-12 14:30:00,54.2,54.33,54.19,54.33,49400.0,35.7492,35.835,35.7426,35.835,49400.0
2005-09-12 15:00:00,54.34,54.36,54.3,54.34,57300.0,35.8416,35.8548,35.8152,35.8416,57300.0
2005-09-12 15:30:00,54.34,54.37,54.23,54.31,100700.0,35.8416,35.8614,35.769,35.8218,100700.0
2005-09-13 09:30:00,54.25,54.25,53.74,53.79,30400.0,35.7822,35.7822,35.4458,35.4788,30400.0
2005-09-13 10:00:00,53.83,54.21,53.81,54.19,20400.0,35.5052,35.7558,35.492,35.7426,20400.0
2005-09-13 10:30:00,54.19,54.21,54.05,54.21,53600.0,35.7426,35.7558,35.6503,35.7558,53600.0
2005-09-13 11:00:00,54.21,54.27,54.18,54.25,41300.0,35.7558,35.7954,35.736,35.7822,41300.0
2005-09-13 11:30:00,54.25,54.35,54.25,54.32,46600.0,35.7822,35.8482,35.7822,35.8284,46600.0
2005-09-13 12:00:00,54.31,54.35,54.27,54.32,36700.0,35.8218,35.8482,35.7954,35.8284,36700.0
2005-09-13 12:30:00,54.32,54.45,54.32,54.43,34100.0,35.8284,35.9141,35.8284,35.9009,34100.0
2005-09-13 13:00:00,54.45,54.53,54.45,54.51,29400.0,35.9141,35.9669,35.9141,35.9537,29400.0
2005-09-13 13:30:00,54.52,54.67,54.52,54.6,27200.0,35.9603,36.0592,35.9603,36.0131,27200.0
2005-09-13 14:00:00,54.6,54.89,54.55,54.83,45500.0,36.0131,36.2043,35.9801,36.1648,45500.0
2005-09-13 14:30:00,54.83,54.84,54.76,54.81,52300.0,36.1648,36.1714,36.1186,36.1516,52300.0
2005-09-13 15:00:00,54.81,54.81,54.48,54.55,92100.0,36.1516,36.1516,35.9339,35.9801,92100.0
2005-09-13 15:30:00,54.57,54.6,54.29,54.41,138700.0,35.9933,36.0131,35.8086,35.8877,138700.0
2005-09-14 09:30:00,54.3,54.32,53.81,54.16,52500.0,35.8152,35.8284,35.492,35.7229,52500.0
2005-09-14 10:00:00,54.16,54.3,54.03,54.06,43500.0,35.7229,35.8152,35.6371,35.6569,43500.0
2005-09-14 10:30:00,54.02,54.2,54.02,54.15,52300.0,35.6305,35.7492,35.6305,35.7163,52300.0
2005-09-14 11:00:00,54.15,54.26,54.1,54.11,46400.0,35.7163,35.7888,35.6833,35.6899,46400.0
2005-09-14 11:30:00,54.11,54.17,54.04,54.04,35700.0,35.6899,35.7294,35.6437,35.6437,35700.0
2005-09-14 12:00:00,54.05,54.05,53.95,53.95,40000.0,35.6503,35.6503,35.5843,35.5843,40000.0
2005-09-14 12:30:00,53.95,53.97,53.84,53.86,41200.0,35.5843,35.5975,35.5118,35.525,41200.0
2005-09-14 13:00:00,53.88,53.89,53.83,53.84,28900.0,35.5382,35.5448,35.5052,35.5118,28900.0
2005-09-14 13:30:00,53.84,53.9,53.82,53.9,38700.0,35.5118,35.5514,35.4986,35.5514,38700.0
2005-09-14 14:00:00,53.92,54.3,53.89,53.9,50200.0,35.5646,35.8152,35.5448,35.5514,50200.0
2005-09-14 14:30:00,53.91,53.91,53.72,53.73,58100.0,35.558,35.558,35.4326,35.4392,58100.0
2005-09-14 15:00:00,53.73,53.78,53.65,53.75,79500.0,35.4392,35.4722,35.3865,35.4524,79500.0
2005-09-14 15:30:00,53.75,53.98,53.74,53.86,85900.0,35.4524,35.6041,35.4458,35.525,85900.0
2005-09-15 09:30:00,53.85,54.15,53.65,54.02,53100.0,35.5184,35.7163,35.3865,35.6305,53100.0
2005-09-15 10:00:00,54.04,54.17,53.97,53.97,49900.0,35.6437,35.7294,35.5975,35.5975,49900.0
2005-09-15 10:30:00,53.96,54.02,53.78,53.79,31000.0,35.5909,35.6305,35.4722,35.4788,31000.0
2005-09-15 11:00:00,53.79,53.92,53.75,53.9,28400.0,35.4788,35.5646,35.4524,35.5514,28400.0
2005-09-15 11:30:00,53.9,53.9,53.84,53.86,16400.0,35.5514,35.5514,35.5118,35.525,16400.0
2005-09-15 12:00:00,53.85,53.85,53.67,53.74,76200.0,35.5184,35.5184,35.3997,35.4458,76200.0
2005-09-15 12:30:00,53.74,53.74,53.59,53.59,9000.0,35.4458,35.4458,35.3469,35.3469,9000.0
2005-09-15 13:00:00,53.59,53.68,53.55,53.63,16900.0,35.3469,35.4063,35.3205,35.3733,16900.0
2005-09-15 13:30:00,53.63,53.82,53.63,53.75,21100.0,35.3733,35.4986,35.3733,35.4524,21100.0
2005-09-15 14:00:00,53.74,53.76,53.61,53.76,55500.0,35.4458,35.459,35.3601,35.459,55500.0
2005-09-15 14:30:00,53.75,53.76,53.7,53.72,80200.0,35.4524,35.459,35.4194,35.4326,80200.0
2005-09-15 15:00:00,53.71,53.73,53.68,53.7,43300.0,35.426,35.4392,35.4063,35.4194,43300.0
2005-09-15 15:30:00,53.7,53.8,53.64,53.75,85800.0,35.4194,35.4854,35.3799,35.4524,85800.0
2005-09-16 09:30:00,53.85,54.07,53.6,53.95,242300.0,35.5184,35.6635,35.3535,35.5843,242300.0
2005-09-16 10:00:00,53.95,54.15,53.9,53.92,55500.0,35.5843,35.7163,35.5514,35.5646,55500.0
2005-09-16 10:30:00,53.9,54.06,53.9,53.98,28700.0,35.5514,35.6569,35.5514,35.6041,28700.0
2005-09-16 11:00:00,53.99,54.05,53.91,53.91,61500.0,35.6107,35.6503,35.558,35.558,61500.0
2005-09-16 11:30:00,53.9,53.91,53.79,53.85,81700.0,35.5514,35.558,35.4788,35.5184,81700.0
2005-09-16 12:00:00,53.85,53.95,53.77,53.95,22800.0,35.5184,35.5843,35.4656,35.5843,22800.0
2005-09-16 12:30:00,53.95,54.16,53.94,54.11,17200.0,35.5843,35.7229,35.5777,35.6899,17200.0
2005-09-16 13:00:00,54.11,54.29,54.09,54.26,25700.0,35.6899,35.8086,35.6767,35.7888,25700.0
2005-09-16 13:30:00,54.26,54.26,54.15,54.19,30700.0,35.7888,35.7888,35.7163,35.7426,30700.0
2005-09-16 14:00:00,54.19,54.27,54.19,54.25,39300.0,35.7426,35.7954,35.7426,35.7822,39300.0
2005-09-16 14:30:00,54.25,54.44,54.23,54.44,41400.0,35.7822,35.9075,35.769,35.9075,41400.0
2005-09-16 15:00:00,54.44,54.69,54.43,54.59,146500.0,35.9075,36.0724,35.9009,36.0065,146500.0
2005-09-16 15:30:00,54.58,55.0,54.58,54.99,382600.0,35.9999,36.2769,35.9999,36.2703,382600.0
2005-09-19 09:30:00,54.75,54.76,54.39,54.39,67600.0,36.112,36.1186,35.8746,35.8746,67600.0
2005-09-19 10:00:00,54.39,54.42,54.13,54.14,46500.0,35.8746,35.8943,35.7031,35.7097,46500.0
2005-09-19 10:30:00,54.14,54.14,53.98,53.98,44400.0,35.7097,35.7097,35.6041,35.6041,44400.0
2005-09-19 11:00:00,53.98,54.07,53.97,54.01,67500.0,35.6041,35.6635,35.5975,35.6239,67500.0
2005-09-19 11:30:00,54.02,54.02,53.73,53.8,40900.0,35.6305,35.6305,35.4392,35.4854,40900.0
2005-09-19 12:00:00,53.78,53.79,53.65,53.66,54500.0,35.4722,35.4788,35.3865,35.3931,54500.0
2005-09-19 12:30:00,53.66,53.79,53.65,53.7,25900.0,35.3931,35.4788,35.3865,35.4194,25900.0
2005-09-19 13:00:00,53.72,53.74,53.66,53.68,23700.0,35.4326,35.4458,35.3931,35.4063,23700.0
2005-09-19 13:30:00,53.68,53.68,53.58,53.59,21100.0,35.4063,35.4063,35.3403,35.3469,21100.0
2005-09-19 14:00:00,53.59,53.6,53.27,53.3,61600.0,35.3469,35.3535,35.1358,35.1556,61600.0
2005-09-19 14:30:00,53.3,53.31,53.2,53.22,70400.0,35.1556,35.1622,35.0897,35.1028,70400.0
2005-09-19 15:00:00,53.22,53.23,53.0,53.06,91900.0,35.1028,35.1094,34.9577,34.9973,91900.0
2005-09-19 15:30:00,53.06,53.24,53.0,53.22,161800.0,34.9973,35.116,34.9577,35.1028,161800.0
2005-09-20 09:30:00,53.18,53.42,53.12,53.19,44100.0,35.0765,35.2348,35.0369,35.0831,44100.0
2005-09-20 10:00:00,53.19,53.62,53.19,53.55,56200.0,35.0831,35.3667,35.0831,35.3205,56200.0
2005-09-20 10:30:00,53.58,53.71,53.58,53.63,40400.0,35.3403,35.426,35.3403,35.3733,40400.0
2005-09-20 11:00:00,53.65,53.69,53.63,53.64,52400.0,35.3865,35.4128,35.3733,35.3799,52400.0
2005-09-20 11:30:00,53.64,53.67,53.54,53.56,25000.0,35.3799,35.3997,35.3139,35.3271,25000.0
2005-09-20 12:00:00,53.57,53.57,53.44,53.44,37500.0,35.3337,35.3337,35.248,35.248,37500.0
2005-09-20 12:30:00,53.44,53.46,53.32,53.32,16700.0,35.248,35.2611,35.1688,35.1688,16700.0
2005-09-20 13:00:00,53.32,53.33,53.15,53.15,32800.0,35.1688,35.1754,35.0567,35.0567,32800.0
2005-09-20 13:30:00,53.16,53.17,52.94,52.99,58400.0,35.0633,35.0699,34.9182,34.9511,58400.0
2005-09-20 14:00:00,52.99,53.15,52.92,52.96,110900.0,34.9511,35.0567,34.905,34.9314,110900.0
2005-09-20 14:30:00,52.97,53.03,52.68,52.7,86500.0,34.938,34.9775,34.7467,34.7599,86500.0
2005-09-20 15:00:00,52.7,52.82,52.61,52.81,76600.0,34.7599,34.839,34.7005,34.8324,76600.0
2005-09-20 15:30:00,52.81,52.86,52.78,52.84,68900.0,34.8324,34.8654,34.8126,34.8522,68900.0
2005-09-21 09:30:00,52.7,52.7,52.19,52.22,80800.0,34.7599,34.7599,34.4235,34.4433,80800.0
2005-09-21 10:00:00,52.22,52.25,52.02,52.2,125200.0,34.4433,34.4631,34.3114,34.4301,125200.0
2005-09-21 10:30:00,52.2,52.3,52.19,52.24,124300.0,34.4301,34.496,34.4235,34.4565,124300.0
2005-09-21 11:00:00,52.24,52.28,52.15,52.22,88400.0,34.4565,34.4828,34.3971,34.4433,88400.0
2005-09-21 11:30:00,52.22,52.34,52.12,52.16,46000.0,34.4433,34.5224,34.3773,34.4037,46000.0
2005-09-21 12:00:00,52.16,52.21,52.11,52.15,32800.0,34.4037,34.4367,34.3707,34.3971,32800.0
2005-09-21 12:30:00,52.15,52.15,51.9,52.06,83600.0,34.3971,34.3971,34.2322,34.3377,83600.0
2005-09-21 13:00:00,52.08,52.13,51.98,51.99,29300.0,34.3509,34.3839,34.285,34.2916,29300.0
2005-09-21 13:30:00,51.99,52.01,51.84,51.94,32500.0,34.2916,34.3048,34.1926,34.2586,32500.0
2005-09-21 14:00:00,51.97,51.99,51.78,51.97,43100.0,34.2784,34.2916,34.1531,34.2784,43100.0
2005-09-21 14:30:00,51.97,52.16,51.95,52.05,70200.0,34.2784,34.4037,34.2652,34.3311,70200.0
2005-09-21 15:00:00,52.04,52.08,51.83,52.07,124900.0,34.3245,34.3509,34.186,34.3443,124900.0
2005-09-21 15:30:00,52.06,52.2,52.03,52.17,99200.0,34.3377,34.4301,34.3179,34.4103,99200.0
2005-09-22 09:30:00,52.35,52.59,52.34,52.35,83800.0,34.529,34.6873,34.5224,34.529,83800.0
2005-09-22 10:00:00,52.35,52.46,52.07,52.14,51100.0,34.529,34.6016,34.3443,34.3905,51100.0
2005-09-22 10:30:00,52.14,52.28,52.14,52.16,58400.0,34.3905,34.4828,34.3905,34.4037,58400.0
2005-09-22 11:00:00,52.16,52.19,52.02,52.1,44900.0,34.4037,34.4235,34.3114,34.3641,44900.0
2005-09-22 11:30:00,52.12,52.23,52.02,52.2,31200.0,34.3773,34.4499,34.3114,34.4301,31200.0
2005-09-22 12:00:00,52.2,52.25,52.07,52.22,26000.0,34.4301,34.4631,34.3443,34.4433,26000.0
2005-09-22 12:30:00,52.22,52.25,52.09,52.13,40000.0,34.4433,34.4631,34.3575,34.3839,40000.0
2005-09-22 13:00:00,52.15,52.24,52.02,52.16,30100.0,34.3971,34.4565,34.3114,34.4037,30100.0
2005-09-22 13:30:00,52.12,52.22,52.03,52.22,90700.0,34.3773,34.4433,34.3179,34.4433,90700.0
2005-09-22 14:00:00,52.25,52.52,52.25,52.43,54400.0,34.4631,34.6411,34.4631,34.5818,54400.0
2005-09-22 14:30:00,52.42,52.46,52.2,52.24,65900.0,34.5752,34.6016,34.4301,34.4565,65900.0
2005-09-22 15:00:00,52.25,52.34,52.17,52.26,77200.0,34.4631,34.5224,34.4103,34.4697,77200.0
2005-09-22 15:30:00,52.26,52.26,52.15,52.21,102200.0,34.4697,34.4697,34.3971,34.4367,102200.0
2005-09-23 09:30:00,52.1,52.1,51.7,51.79,31800.0,34.3641,34.3641,34.1003,34.1596,31800.0
2005-09-23 10:00:00,51.77,51.9,51.55,51.89,52300.0,34.1465,34.2322,34.0013,34.2256,52300.0
2005-09-23 10:30:00,51.89,52.14,51.89,52.14,46200.0,34.2256,34.3905,34.2256,34.3905,46200.0
2005-09-23 11:00:00,52.14,52.5,52.14,52.5,43600.0,34.3905,34.6279,34.3905,34.6279,43600.0
2005-09-23 11:30:00,52.5,52.62,52.49,52.56,38700.0,34.6279,34.7071,34.6214,34.6675,38700.0
2005-09-23 12:00:00,52.55,52.61,52.46,52.53,27900.0,34.6609,34.7005,34.6016,34.6477,27900.0
2005-09-23 12:30:00,52.53,52.54,52.43,52.46,18300.0,34.6477,34.6543,34.5818,34.6016,18300.0
2005-09-23 13:00:00,52.47,52.79,52.47,52.79,31900.0,34.6082,34.8192,34.6082,34.8192,31900.0
2005-09-23 13:30:00,52.79,53.01,52.76,53.0,31200.0,34.8192,34.9643,34.7994,34.9577,31200.0
2005-09-23 14:00:00,53.01,53.2,53.01,53.13,39500.0,34.9643,35.0897,34.9643,35.0435,39500.0
2005-09-23 14:30:00,53.13,53.13,53.01,53.09,42400.0,35.0435,35.0435,34.9643,35.0171,42400.0
2005-09-23 15:00:00,53.09,53.09,52.94,53.04,70200.0,35.0171,35.0171,34.9182,34.9841,70200.0
2005-09-23 15:30:00,53.04,53.06,52.97,53.02,83700.0,34.9841,34.9973,34.938,34.9709,83700.0
2005-09-26 09:30:00,52.99,52.99,52.7,52.84,25400.0,34.9511,34.9511,34.7599,34.8522,25400.0
2005-09-26 10:00:00,52.8,53.45,52.8,53.43,39600.0,34.8258,35.2546,34.8258,35.2414,39600.0
2005-09-26 10:30:00,53.43,53.52,53.38,53.49,30200.0,35.2414,35.3007,35.2084,35.2809,30200.0
2005-09-26 11:00:00,53.46,53.54,53.31,53.54,36000.0,35.2611,35.3139,35.1622,35.3139,36000.0
2005-09-26 11:30:00,53.52,53.52,53.24,53.25,35200.0,35.3007,35.3007,35.116,35.1226,35200.0
2005-09-26 12:00:00,53.25,53.38,53.12,53.14,38300.0,35.1226,35.2084,35.0369,35.0501,38300.0
2005-09-26 12:30:00,53.14,53.14,52.95,53.03,25400.0,35.0501,35.0501,34.9248,34.9775,25400.0
2005-09-26 13:00:00,53.03,53.03,52.78,52.79,34800.0,34.9775,34.9775,34.8126,34.8192,34800.0
2005-09-26 13:30:00,52.78,52.94,52.68,52.91,21400.0,34.8126,34.9182,34.7467,34.8984,21400.0
2005-09-26 14:00:00,52.94,52.94,52.48,52.58,26300.0,34.9182,34.9182,34.6148,34.6807,26300.0
2005-09-26 14:30:00,52.58,52.64,52.55,52.57,30500.0,34.6807,34.7203,34.6609,34.6741,30500.0
2005-09-26 15:00:00,52.57,52.72,52.57,52.59,28800.0,34.6741,34.7731,34.6741,34.6873,28800.0
2005-09-26 15:30:00,52.58,52.78,52.58,52.7,81900.0,34.6807,34.8126,34.6807,34.7599,81900.0
2005-09-27 09:30:00,52.57,53.06,52.57,53.02,25000.0,34.6741,34.9973,34.6741,34.9709,25000.0
2005-09-27 10:00:00,53.02,53.04,52.74,53.04,19100.0,34.9709,34.9841,34.7862,34.9841,19100.0
2005-09-27 10:30:00,53.03,53.13,52.56,52.61,19500.0,34.9775,35.0435,34.6675,34.7005,19500.0
2005-09-27 11:00:00,52.6,52.68,52.53,52.67,12200.0,34.6939,34.7467,34.6477,34.7401,12200.0
2005-09-27 11:30:00,52.66,52.67,52.55,52.58,33200.0,34.7335,34.7401,34.6609,34.6807,33200.0
2005-09-27 12:00:00,52.55,52.7,52.52,52.52,11700.0,34.6609,34.7599,34.6411,34.6411,11700.0
2005-09-27 12:30:00,52.54,52.57,52.49,52.54,10700.0,34.6543,34.6741,34.6214,34.6543,10700.0
2005-09-27 13:00:00,52.56,52.7,52.54,52.67,42300.0,34.6675,34.7599,34.6543,34.7401,42300.0
2005-09-27 13:30:00,52.68,52.69,52.55,52.64,20800.0,34.7467,34.7533,34.6609,34.7203,20800.0
2005-09-27 14:00:00,52.64,52.69,52.45,52.47,74300.0,34.7203,34.7533,34.595,34.6082,74300.0
2005-09-27 14:30:00,52.47,52.87,52.47,52.87,49200.0,34.6082,34.872,34.6082,34.872,49200.0
2005-09-27 15:00:00,52.89,52.91,52.65,52.7,39100.0,34.8852,34.8984,34.7269,34.7599,39100.0
2005-09-27 15:30:00,52.69,52.69,52.48,52.5,78700.0,34.7533,34.7533,34.6148,34.6279,78700.0
2005-09-28 09:30:00,52.6,52.8,52.57,52.75,50300.0,34.6939,34.8258,34.6741,34.7928,50300.0
2005-09-28 10:00:00,52.75,52.75,52.62,52.73,90500.0,34.7928,34.7928,34.7071,34.7797,90500.0
2005-09-28 10:30:00,52.73,52.79,52.68,52.75,19300.0,34.7797,34.8192,34.7467,34.7928,19300.0
2005-09-28 11:00:00,52.75,52.78,52.71,52.75,18600.0,34.7928,34.8126,34.7665,34.7928,18600.0
2005-09-28 11:30:00,52.74,52.74,52.37,52.37,42400.0,34.7862,34.7862,34.5422,34.5422,42400.0
2005-09-28 12:00:00,52.36,52.38,52.13,52.18,35500.0,34.5356,34.5488,34.3839,34.4169,35500.0
2005-09-28 12:30:00,52.17,52.19,52.08,52.13,26200.0,34.4103,34.4235,34.3509,34.3839,26200.0
2005-09-28 13:00:00,52.13,52.14,51.98,51.98,23600.0,34.3839,34.3905,34.285,34.285,23600.0
2005-09-28 13:30:00,51.97,52.05,51.88,52.0,56400.0,34.2784,34.3311,34.219,34.2982,56400.0
2005-09-28 14:00:00,52.0,52.14,51.96,52.13,71600.0,34.2982,34.3905,34.2718,34.3839,71600.0
2005-09-28 14:30:00,52.13,52.48,52.13,52.48,56600.0,34.3839,34.6148,34.3839,34.6148,56600.0
2005-09-28 15:00:00,52.48,52.56,52.46,52.46,48600.0,34.6148,34.6675,34.6016,34.6016,48600.0
2005-09-28 15:30:00,52.46,52.55,52.4,52.49,82900.0,34.6016,34.6609,34.562,34.6214,82900.0
2005-09-29 09:30:00,52.35,52.35,51.86,51.94,32800.0,34.529,34.529,34.2058,34.2586,32800.0
2005-09-29 10:00:00,51.89,51.89,51.67,51.69,25000.0,34.2256,34.2256,34.0805,34.0937,25000.0
2005-09-29 10:30:00,51.74,52.21,51.71,51.9,65500.0,34.1267,34.4367,34.1069,34.2322,65500.0
2005-09-29 11:00:00,51.9,52.08,51.72,51.96,33200.0,34.2322,34.3509,34.1135,34.2718,33200.0
2005-09-29 11:30:00,51.96,52.57,51.85,52.45,66300.0,34.2718,34.6741,34.1992,34.595,66300.0
2005-09-29 12:00:00,52.44,52.49,52.26,52.35,22400.0,34.5884,34.6214,34.4697,34.529,22400.0
2005-09-29 12:30:00,52.35,52.46,52.35,52.44,24900.0,34.529,34.6016,34.529,34.5884,24900.0
2005-09-29 13:00:00,52.45,52.57,52.4,52.53,36000.0,34.595,34.6741,34.562,34.6477,36000.0
2005-09-29 13:30:00,52.55,52.67,52.54,52.54,23500.0,34.6609,34.7401,34.6543,34.6543,23500.0
2005-09-29 14:00:00,52.56,52.65,52.51,52.57,31200.0,34.6675,34.7269,34.6345,34.6741,31200.0
2005-09-29 14:30:00,52.58,52.74,52.56,52.64,33200.0,34.6807,34.7862,34.6675,34.7203,33200.0
2005-09-29 15:00:00,52.64,52.79,52.6,52.66,61600.0,34.7203,34.8192,34.6939,34.7335,61600.0
2005-09-29 15:30:00,52.66,52.69,52.56,52.61,62000.0,34.7335,34.7533,34.6675,34.7005,62000.0
2005-09-30 09:30:00,52.7,52.83,52.52,52.83,39900.0,34.7599,34.8456,34.6411,34.8456,39900.0
2005-09-30 10:00:00,52.83,52.99,52.81,52.98,19300.0,34.8456,34.9511,34.8324,34.9445,19300.0
2005-09-30 10:30:00,52.97,53.3,52.94,53.3,21200.0,34.938,35.1556,34.9182,35.1556,21200.0
2005-09-30 11:00:00,53.28,53.3,53.16,53.19,11500.0,35.1424,35.1556,35.0633,35.0831,11500.0
2005-09-30 11:30:00,53.19,53.24,53.05,53.05,18500.0,35.0831,35.116,34.9907,34.9907,18500.0
2005-09-30 12:00:00,53.04,53.09,52.97,52.99,12500.0,34.9841,35.0171,34.938,34.9511,12500.0
2005-09-30 12:30:00,52.98,53.04,52.63,52.66,67200.0,34.9445,34.9841,34.7137,34.7335,67200.0
2005-09-30 13:00:00,52.66,52.83,52.66,52.69,14100.0,34.7335,34.8456,34.7335,34.7533,14100.0
2005-09-30 13:30:00,52.67,52.75,52.66,52.74,11400.0,34.7401,34.7928,34.7335,34.7862,11400.0
2005-09-30 14:00:00,52.73,52.8,52.66,52.68,45800.0,34.7797,34.8258,34.7335,34.7467,45800.0
2005-09-30 14:30:00,52.67,52.76,52.6,52.76,64300.0,34.7401,34.7994,34.6939,34.7994,64300.0
2005-09-30 15:00:00,52.77,52.88,52.76,52.79,47400.0,34.806,34.8786,34.7994,34.8192,47400.0
2005-09-30 15:30:00,52.79,52.8,52.63,52.8,75500.0,34.8192,34.8258,34.7137,34.8258,75500.0
2005-10-03 09:30:00,52.72,53.08,52.57,53.08,39400.0,34.7731,35.0105,34.6741,35.0105,39400.0
2005-10-03 10:00:00,53.05,53.05,52.79,52.84,31300.0,34.9907,34.9907,34.8192,34.8522,31300.0
2005-10-03 10:30:00,52.84,53.03,52.82,52.93,30600.0,34.8522,34.9775,34.839,34.9116,30600.0
2005-10-03 11:00:00,52.93,53.06,52.92,53.05,43400.0,34.9116,34.9973,34.905,34.9907,43400.0
2005-10-03 11:30:00,53.05,53.14,53.01,53.12,33300.0,34.9907,35.0501,34.9643,35.0369,33300.0
2005-10-03 12:00:00,53.14,53.3,53.14,53.24,31600.0,35.0501,35.1556,35.0501,35.116,31600.0
2005-10-03 12:30:00,53.23,53.23,53.09,53.17,17800.0,35.1094,35.1094,35.0171,35.0699,17800.0
2005-10-03 13:00:00,53.17,53.34,53.17,53.25,23800.0,35.0699,35.182,35.0699,35.1226,23800.0
2005-10-03 13:30:00,53.26,53.49,53.2,53.41,33400.0,35.1292,35.2809,35.0897,35.2282,33400.0
2005-10-03 14:00:00,53.41,53.42,53.25,53.37,57200.0,35.2282,35.2348,35.1226,35.2018,57200.0
2005-10-03 14:30:00,53.38,53.4,53.29,53.29,40000.0,35.2084,35.2216,35.149,35.149,40000.0
2005-10-03 15:00:00,53.29,53.6,53.29,53.57,127800.0,35.149,35.3535,35.149,35.3337,127800.0
2005-10-03 15:30:00,53.57,53.73,53.57,53.6,107400.0,35.3337,35.4392,35.3337,35.3535,107400.0
2005-10-04 09:30:00,53.65,53.65,53.51,53.56,40300.0,35.3865,35.3865,35.2941,35.3271,40300.0
2005-10-04 10:00:00,53.55,53.8,53.55,53.72,86000.0,35.3205,35.4854,35.3205,35.4326,86000.0
2005-10-04 10:30:00,53.71,53.73,53.58,53.69,35400.0,35.426,35.4392,35.3403,35.4128,35400.0
2005-10-04 11:00:00,53.69,53.7,53.54,53.65,24200.0,35.4128,35.4194,35.3139,35.3865,24200.0
2005-10-04 11:30:00,53.7,53.86,53.7,53.82,37700.0,35.4194,35.525,35.4194,35.4986,37700.0
2005-10-04 12:00:00,53.85,53.85,53.74,53.77,21700.0,35.5184,35.5184,35.4458,35.4656,21700.0
2005-10-04 12:30:00,53.77,53.8,53.72,53.8,15500.0,35.4656,35.4854,35.4326,35.4854,15500.0
2005-10-04 13:00:00,53.8,53.84,53.72,53.74,14800.0,35.4854,35.5118,35.4326,35.4458,14800.0
2005-10-04 13:30:00,53.74,53.76,53.65,53.74,26300.0,35.4458,35.459,35.3865,35.4458,26300.0
2005-10-04 14:00:00,53.72,53.79,53.67,53.7,26600.0,35.4326,35.4788,35.3997,35.4194,26600.0
2005-10-04 14:30:00,53.7,53.72,53.5,53.5,69800.0,35.4194,35.4326,35.2875,35.2875,69800.0
2005-10-04 15:00:00,53.47,53.48,53.18,53.29,67700.0,35.2677,35.2743,35.0765,35.149,67700.0
2005-10-04 15:30:00,53.28,53.33,53.15,53.24,121200.0,35.1424,35.1754,35.0567,35.116,121200.0
2005-10-05 09:30:00,53.15,53.15,52.76,52.8,56600.0,35.0567,35.0567,34.7994,34.8258,56600.0
2005-10-05 10:00:00,52.78,52.78,52.48,52.59,55300.0,34.8126,34.8126,34.6148,34.6873,55300.0
2005-10-05 10:30:00,52.6,52.85,52.59,52.81,98100.0,34.6939,34.8588,34.6873,34.8324,98100.0
2005-10-05 11:00:00,52.79,52.79,52.6,52.61,37600.0,34.8192,34.8192,34.6939,34.7005,37600.0
2005-10-05 11:30:00,52.6,52.68,52.55,52.57,87600.0,34.6939,34.7467,34.6609,34.6741,87600.0
2005-10-05 12:00:00,52.57,52.58,52.35,52.36,29300.0,34.6741,34.6807,34.529,34.5356,29300.0
2005-10-05 12:30:00,52.31,52.46,52.3,52.46,50300.0,34.5026,34.6016,34.496,34.6016,50300.0
2005-10-05 13:00:00,52.46,52.85,52.46,52.82,55700.0,34.6016,34.8588,34.6016,34.839,55700.0
2005-10-05 13:30:00,52.84,52.9,52.69,52.77,52700.0,34.8522,34.8918,34.7533,34.806,52700.0
2005-10-05 14:00:00,52.76,52.88,52.69,52.81,41000.0,34.7994,34.8786,34.7533,34.8324,41000.0
2005-10-05 14:30:00,52.81,52.83,52.55,52.57,47800.0,34.8324,34.8456,34.6609,34.6741,47800.0
2005-10-05 15:00:00,52.57,52.59,52.27,52.32,36400.0,34.6741,34.6873,34.4762,34.5092,36400.0
2005-10-05 15:30:00,52.31,52.32,51.97,51.98,85500.0,34.5026,34.5092,34.2784,34.285,85500.0
2005-10-06 09:30:00,52.0,52.18,51.72,52.18,49300.0,34.2982,34.4169,34.1135,34.4169,49300.0
2005-10-06 10:00:00,52.19,52.22,51.99,52.07,37200.0,34.4235,34.4433,34.2916,34.3443,37200.0
2005-10-06 10:30:00,52.12,52.21,51.97,52.18,34100.0,34.3773,34.4367,34.2784,34.4169,34100.0
2005-10-06 11:00:00,52.19,52.37,52.12,52.25,18900.0,34.4235,34.5422,34.3773,34.4631,18900.0
2005-10-06 11:30:00,52.24,52.28,52.11,52.16,90200.0,34.4565,34.4828,34.3707,34.4037,90200.0
2005-10-06 12:00:00,52.15,52.26,52.09,52.09,51200.0,34.3971,34.4697,34.3575,34.3575,51200.0
2005-10-06 12:30:00,52.04,52.25,52.03,52.24,23900.0,34.3245,34.4631,34.3179,34.4565,23900.0
2005-10-06 13:00:00,52.25,52.37,52.18,52.33,48800.0,34.4631,34.5422,34.4169,34.5158,48800.0
2005-10-06 13:30:00,52.33,52.34,52.01,52.03,32900.0,34.5158,34.5224,34.3048,34.3179,32900.0
2005-10-06 14:00:00,52.04,52.13,51.93,52.07,83200.0,34.3245,34.3839,34.252,34.3443,83200.0
2005-10-06 14:30:00,52.07,52.11,51.71,51.87,56900.0,34.3443,34.3707,34.1069,34.2124,56900.0
2005-10-06 15:00:00,51.88,51.89,51.51,51.53,46300.0,34.219,34.2256,33.975,33.9882,46300.0
2005-10-06 15:30:00,51.52,51.72,51.34,51.72,125900.0,33.9816,34.1135,33.8628,34.1135,125900.0
2005-10-07 09:30:00,51.9,51.99,51.76,51.99,69400.0,34.2322,34.2916,34.1399,34.2916,69400.0
2005-10-07 10:00:00,51.99,51.99,51.65,51.85,59800.0,34.2916,34.2916,34.0673,34.1992,59800.0
2005-10-07 10:30:00,51.8,51.92,51.66,51.91,44200.0,34.1662,34.2454,34.0739,34.2388,44200.0
2005-10-07 11:00:00,51.9,51.91,51.76,51.85,39700.0,34.2322,34.2388,34.1399,34.1992,39700.0
2005-10-07 11:30:00,51.81,51.95,51.64,51.86,30600.0,34.1728,34.2652,34.0607,34.2058,30600.0
2005-10-07 12:00:00,51.85,51.92,51.66,51.68,27700.0,34.1992,34.2454,34.0739,34.0871,27700.0
2005-10-07 12:30:00,51.68,51.79,51.66,51.77,17700.0,34.0871,34.1596,34.0739,34.1465,17700.0
2005-10-07 13:00:00,51.77,51.89,51.77,51.84,25000.0,34.1465,34.2256,34.1465,34.1926,25000.0
2005-10-07 13:30:00,51.84,51.84,51.55,51.55,29800.0,34.1926,34.1926,34.0013,34.0013,29800.0
2005-10-07 14:00:00,51.58,51.75,51.55,51.75,45300.0,34.0211,34.1333,34.0013,34.1333,45300.0
2005-10-07 14:30:00,51.75,51.88,51.54,51.54,57600.0,34.1333,34.219,33.9948,33.9948,57600.0
2005-10-07 15:00:00,51.54,51.75,51.51,51.72,49500.0,33.9948,34.1333,33.975,34.1135,49500.0
2005-10-07 15:30:00,51.72,51.76,51.62,51.76,66100.0,34.1135,34.1399,34.0475,34.1399,66100.0
2005-10-10 09:30:00,51.5,51.72,51.35,51.55,31600.0,33.9684,34.1135,33.8694,34.0013,31600.0
2005-10-10 10:00:00,51.57,51.63,51.44,51.56,49900.0,34.0145,34.0541,33.9288,34.0079,49900.0
2005-10-10 10:30:00,51.55,51.62,51.29,51.33,31700.0,34.0013,34.0475,33.8299,33.8562,31700.0
2005-10-10 11:00:00,51.31,51.49,51.29,51.41,30900.0,33.843,33.9618,33.8299,33.909,30900.0
2005-10-10 11:30:00,51.42,51.43,51.05,51.12,30600.0,33.9156,33.9222,33.6716,33.7177,30600.0
2005-10-10 12:00:00,51.12,51.23,51.1,51.18,44500.0,33.7177,33.7903,33.7045,33.7573,44500.0
2005-10-10 12:30:00,51.18,51.2,51.16,51.17,35600.0,33.7573,33.7705,33.7441,33.7507,35600.0
2005-10-10 13:00:00,51.17,51.19,51.15,51.17,18000.0,33.7507,33.7639,33.7375,33.7507,18000.0
2005-10-10 13:30:00,51.17,51.2,50.89,50.93,48700.0,33.7507,33.7705,33.566,33.5924,48700.0
2005-10-10 14:00:00,50.95,50.95,50.71,50.78,87500.0,33.6056,33.6056,33.4473,33.4935,87500.0
2005-10-10 14:30:00,50.79,50.8,50.66,50.7,46300.0,33.5001,33.5067,33.4143,33.4407,46300.0
2005-10-10 15:00:00,50.7,50.7,50.62,50.64,93500.0,33.4407,33.4407,33.3879,33.4011,93500.0
2005-10-10 15:30:00,50.64,50.86,50.54,50.74,82500.0,33.4011,33.5462,33.3352,33.4671,82500.0
2005-10-11 09:30:00,50.62,50.91,50.62,50.88,46600.0,33.3879,33.5792,33.3879,33.5594,46600.0
2005-10-11 10:00:00,50.87,50.91,50.56,50.66,54300.0,33.5528,33.5792,33.3484,33.4143,54300.0
2005-10-11 10:30:00,50.66,50.94,50.65,50.91,58400.0,33.4143,33.599,33.4077,33.5792,58400.0
2005-10-11 11:00:00,50.91,50.93,50.88,50.9,57600.0,33.5792,33.5924,33.5594,33.5726,57600.0
2005-10-11 11:30:00,50.9,50.91,50.8,50.84,36800.0,33.5726,33.5792,33.5067,33.533,36800.0
2005-10-11 12:00:00,50.83,50.84,50.77,50.78,38400.0,33.5265,33.533,33.4869,33.4935,38400.0
2005-10-11 12:30:00,50.78,50.86,50.73,50.81,54600.0,33.4935,33.5462,33.4605,33.5133,54600.0
2005-10-11 13:00:00,50.83,50.9,50.81,50.89,34500.0,33.5265,33.5726,33.5133,33.566,34500.0
2005-10-11 13:30:00,50.89,50.89,50.78,50.8,38600.0,33.566,33.566,33.4935,33.5067,38600.0
2005-10-11 14:00:00,50.79,50.89,50.64,50.84,80900.0,33.5001,33.566,33.4011,33.533,80900.0
2005-10-11 14:30:00,50.86,50.9,50.76,50.77,66900.0,33.5462,33.5726,33.4803,33.4869,66900.0
2005-10-11 15:00:00,50.77,50.82,50.64,50.68,34700.0,33.4869,33.5199,33.4011,33.4275,34700.0
2005-10-11 15:30:00,50.68,50.79,50.63,50.73,52200.0,33.4275,33.5001,33.3945,33.4605,52200.0
2005-10-12 09:30:00,50.67,50.91,50.67,50.8,35500.0,33.4209,33.5792,33.4209,33.5067,35500.0
2005-10-12 10:00:00,50.8,50.88,50.7,50.84,43000.0,33.5067,33.5594,33.4407,33.533,43000.0
2005-10-12 10:30:00,50.84,50.85,50.73,50.85,76000.0,33.533,33.5396,33.4605,33.5396,76000.0
2005-10-12 11:00:00,50.83,50.91,50.75,50.79,50300.0,33.5265,33.5792,33.4737,33.5001,50300.0
2005-10-12 11:30:00,50.81,50.85,50.67,50.68,42200.0,33.5133,33.5396,33.4209,33.4275,42200.0
2005-10-12 12:00:00,50.67,50.74,50.57,50.66,49200.0,33.4209,33.4671,33.355,33.4143,49200.0
2005-10-12 12:30:00,50.65,50.67,50.59,50.66,20500.0,33.4077,33.4209,33.3682,33.4143,20500.0
2005-10-12 13:00:00,50.66,50.8,50.65,50.73,36200.0,33.4143,33.5067,33.4077,33.4605,36200.0
2005-10-12 13:30:00,50.71,50.77,50.63,50.74,34300.0,33.4473,33.4869,33.3945,33.4671,34300.0
2005-10-12 14:00:00,50.74,50.77,50.35,50.48,58500.0,33.4671,33.4869,33.2099,33.2956,58500.0
2005-10-12 14:30:00,50.47,50.67,50.45,50.66,44600.0,33.289,33.4209,33.2758,33.4143,44600.0
2005-10-12 15:00:00,50.64,50.85,50.58,50.85,73600.0,33.4011,33.5396,33.3616,33.5396,73600.0
2005-10-12 15:30:00,50.81,51.0,50.75,50.98,175000.0,33.5133,33.6386,33.4737,33.6254,175000.0
2005-10-13 09:30:00,50.6,51.23,50.6,51.11,80400.0,33.3747,33.7903,33.3747,33.7111,80400.0
2005-10-13 10:00:00,51.13,51.13,50.92,51.05,69500.0,33.7243,33.7243,33.5858,33.6716,69500.0
2005-10-13 10:30:00,51.05,51.14,50.89,50.91,263800.0,33.6716,33.7309,33.566,33.5792,263800.0
2005-10-13 11:00:00,50.92,51.08,50.9,51.01,58900.0,33.5858,33.6913,33.5726,33.6452,58900.0
2005-10-13 11:30:00,51.01,51.07,50.98,51.02,90200.0,33.6452,33.6848,33.6254,33.6518,90200.0
2005-10-13 12:00:00,51.01,51.06,51.0,51.03,79200.0,33.6452,33.6782,33.6386,33.6584,79200.0
2005-10-13 12:30:00,51.03,51.11,50.93,51.09,92200.0,33.6584,33.7111,33.5924,33.6979,92200.0
2005-10-13 13:00:00,51.08,51.08,50.97,51.03,82800.0,33.6913,33.6913,33.6188,33.6584,82800.0
2005-10-13 13:30:00,51.04,51.08,50.96,51.04,67400.0,33.665,33.6913,33.6122,33.665,67400.0
2005-10-13 14:00:00,51.04,51.39,51.01,51.12,101800.0,33.665,33.8958,33.6452,33.7177,101800.0
2005-10-13 14:30:00,51.12,51.44,51.12,51.43,78200.0,33.7177,33.9288,33.7177,33.9222,78200.0
2005-10-13 15:00:00,51.43,51.61,51.43,51.59,153100.0,33.9222,34.0409,33.9222,34.0277,153100.0
2005-10-13 15:30:00,51.59,51.81,51.57,51.79,169100.0,34.0277,34.1728,34.0145,34.1596,169100.0
2005-10-14 09:30:00,51.75,51.89,51.5,51.75,49200.0,34.1333,34.2256,33.9684,34.1333,49200.0
2005-10-14 10:00:00,51.78,51.94,51.48,51.71,64500.0,34.1531,34.2586,33.9552,34.1069,64500.0
2005-10-14 10:30:00,51.71,51.95,51.69,51.86,111300.0,34.1069,34.2652,34.0937,34.2058,111300.0
2005-10-14 11:00:00,51.85,52.0,51.85,51.89,74600.0,34.1992,34.2982,34.1992,34.2256,74600.0
2005-10-14 11:30:00,51.88,52.05,51.81,51.96,44600.0,34.219,34.3311,34.1728,34.2718,44600.0
2005-10-14 12:00:00,51.97,52.1,51.89,52.09,17400.0,34.2784,34.3641,34.2256,34.3575,17400.0
2005-10-14 12:30:00,52.08,52.23,52.04,52.11,26200.0,34.3509,34.4499,34.3245,34.3707,26200.0
2005-10-14 13:00:00,52.12,52.3,52.05,52.3,33000.0,34.3773,34.496,34.3311,34.496,33000.0
2005-10-14 13:30:00,52.34,52.47,52.26,52.46,52700.0,34.5224,34.6082,34.4697,34.6016,52700.0
2005-10-14 14:00:00,52.45,52.46,52.31,52.42,37700.0,34.595,34.6016,34.5026,34.5752,37700.0
2005-10-14 14:30:00,52.42,52.58,52.4,52.5,83600.0,34.5752,34.6807,34.562,34.6279,83600.0
2005-10-14 15:00:00,52.5,52.61,52.5,52.6,68100.0,34.6279,34.7005,34.6279,34.6939,68100.0
2005-10-14 15:30:00,52.6,52.71,52.6,52.71,115300.0,34.6939,34.7665,34.6939,34.7665,115300.0
2005-10-17 09:30:00,52.65,52.75,52.6,52.61,39200.0,34.7269,34.7928,34.6939,34.7005,39200.0
2005-10-17 10:00:00,52.61,52.68,52.56,52.62,166800.0,34.7005,34.7467,34.6675,34.7071,166800.0
2005-10-17 10:30:00,52.61,52.62,52.59,52.6,67000.0,34.7005,34.7071,34.6873,34.6939,67000.0
2005-10-17 11:00:00,52.6,52.67,52.49,52.55,80800.0,34.6939,34.7401,34.6214,34.6609,80800.0
2005-10-17 11:30:00,52.55,52.6,52.5,52.56,92000.0,34.6609,34.6939,34.6279,34.6675,92000.0
2005-10-17 12:00:00,52.59,52.68,52.53,52.67,42000.0,34.6873,34.7467,34.6477,34.7401,42000.0
2005-10-17 12:30:00,52.66,52.67,52.4,52.42,46700.0,34.7335,34.7401,34.562,34.5752,46700.0
2005-10-17 13:00:00,52.42,52.65,52.4,52.64,42800.0,34.5752,34.7269,34.562,34.7203,42800.0
2005-10-17 13:30:00,52.64,52.74,52.55,52.66,25500.0,34.7203,34.7862,34.6609,34.7335,25500.0
2005-10-17 14:00:00,52.66,52.66,52.58,52.61,23500.0,34.7335,34.7335,34.6807,34.7005,23500.0
2005-10-17 14:30:00,52.61,52.62,52.47,52.54,42900.0,34.7005,34.7071,34.6082,34.6543,42900.0
2005-10-17 15:00:00,52.56,52.71,52.56,52.7,38100.0,34.6675,34.7665,34.6675,34.7599,38100.0
2005-10-17 15:30:00,52.7,52.75,52.69,52.71,66000.0,34.7599,34.7928,34.7533,34.7665,66000.0
2005-10-18 09:30:00,52.4,52.62,52.18,52.36,41500.0,34.562,34.7071,34.4169,34.5356,41500.0
2005-10-18 10:00:00,52.34,52.57,52.33,52.43,53600.0,34.5224,34.6741,34.5158,34.5818,53600.0
2005-10-18 10:30:00,52.45,52.51,52.38,52.51,47800.0,34.595,34.6345,34.5488,34.6345,47800.0
2005-10-18 11:00:00,52.52,52.56,52.51,52.55,37000.0,34.6411,34.6675,34.6345,34.6609,37000.0
2005-10-18 11:30:00,52.55,52.69,52.55,52.67,34800.0,34.6609,34.7533,34.6609,34.7401,34800.0
2005-10-18 12:00:00,52.67,52.77,52.6,52.61,41700.0,34.7401,34.806,34.6939,34.7005,41700.0
2005-10-18 12:30:00,52.6,52.6,52.43,52.46,16500.0,34.6939,34.6939,34.5818,34.6016,16500.0
2005-10-18 13:00:00,52.43,52.55,52.41,52.43,39400.0,34.5818,34.6609,34.5686,34.5818,39400.0
2005-10-18 13:30:00,52.42,52.42,52.27,52.35,79100.0,34.5752,34.5752,34.4762,34.529,79100.0
2005-10-18 14:00:00,52.35,52.61,52.34,52.46,55300.0,34.529,34.7005,34.5224,34.6016,55300.0
2005-10-18 14:30:00,52.46,52.52,52.35,52.38,64000.0,34.6016,34.6411,34.529,34.5488,64000.0
2005-10-18 15:00:00,52.35,52.4,52.24,52.37,90100.0,34.529,34.562,34.4565,34.5422,90100.0
2005-10-18 15:30:00,52.38,52.43,52.19,52.4,166600.0,34.5488,34.5818,34.4235,34.562,166600.0
2005-10-19 09:30:00,52.0,52.0,51.86,51.88,35000.0,34.2982,34.2982,34.2058,34.219,35000.0
2005-10-19 10:00:00,51.88,51.95,51.58,51.61,47300.0,34.219,34.2652,34.0211,34.0409,47300.0
2005-10-19 10:30:00,51.62,51.77,51.6,51.74,46600.0,34.0475,34.1465,34.0343,34.1267,46600.0
2005-10-19 11:00:00,51.74,51.75,51.53,51.53,37100.0,34.1267,34.1333,33.9882,33.9882,37100.0
2005-10-19 11:30:00,51.54,51.6,51.39,51.41,20600.0,33.9948,34.0343,33.8958,33.909,20600.0
2005-10-19 12:00:00,51.41,51.41,51.31,51.35,28200.0,33.909,33.909,33.843,33.8694,28200.0
2005-10-19 12:30:00,51.35,51.45,51.35,51.39,38100.0,33.8694,33.9354,33.8694,33.8958,38100.0
2005-10-19 13:00:00,51.39,51.45,51.26,51.38,29300.0,33.8958,33.9354,33.8101,33.8892,29300.0
2005-10-19 13:30:00,51.39,51.67,51.38,51.63,33600.0,33.8958,34.0805,33.8892,34.0541,33600.0
2005-10-19 14:00:00,51.64,51.91,51.61,51.9,58500.0,34.0607,34.2388,34.0409,34.2322,58500.0
2005-10-19 14:30:00,51.89,52.0,51.89,51.97,111000.0,34.2256,34.2982,34.2256,34.2784,111000.0
2005-10-19 15:00:00,51.97,52.12,51.96,52.12,53700.0,34.2784,34.3773,34.2718,34.3773,53700.0
2005-10-19 15:30:00,52.13,52.64,52.12,52.6,90800.0,34.3839,34.7203,34.3773,34.6939,90800.0
2005-10-20 09:30:00,52.33,52.76,52.3,52.39,125500.0,34.5158,34.7994,34.496,34.5554,125500.0
2005-10-20 10:00:00,52.38,52.7,52.38,52.69,67500.0,34.5488,34.7599,34.5488,34.7533,67500.0
2005-10-20 10:30:00,52.69,52.69,52.52,52.57,50700.0,34.7533,34.7533,34.6411,34.6741,50700.0
2005-10-20 11:00:00,52.57,52.8,52.55,52.8,63700.0,34.6741,34.8258,34.6609,34.8258,63700.0
2005-10-20 11:30:00,52.79,52.8,52.63,52.7,53600.0,34.8192,34.8258,34.7137,34.7599,53600.0
2005-10-20 12:00:00,52.7,52.79,52.63,52.77,30600.0,34.7599,34.8192,34.7137,34.806,30600.0
2005-10-20 12:30:00,52.76,52.76,52.43,52.49,20900.0,34.7994,34.7994,34.5818,34.6214,20900.0
2005-10-20 13:00:00,52.5,52.59,52.47,52.47,23700.0,34.6279,34.6873,34.6082,34.6082,23700.0
2005-10-20 13:30:00,52.45,52.55,52.4,52.53,38500.0,34.595,34.6609,34.562,34.6477,38500.0
2005-10-20 14:00:00,52.53,52.53,52.27,52.29,24400.0,34.6477,34.6477,34.4762,34.4894,24400.0
2005-10-20 14:30:00,52.3,52.32,52.21,52.23,21500.0,34.496,34.5092,34.4367,34.4499,21500.0
2005-10-20 15:00:00,52.23,52.28,51.67,51.69,51300.0,34.4499,34.4828,34.0805,34.0937,51300.0
2005-10-20 15:30:00,51.69,52.05,51.69,51.97,76800.0,34.0937,34.3311,34.0937,34.2784,76800.0
2005-10-21 09:30:00,52.2,52.65,52.05,52.11,114700.0,34.4301,34.7269,34.3311,34.3707,114700.0
2005-10-21 10:00:00,52.11,52.27,51.85,52.25,69400.0,34.3707,34.4762,34.1992,34.4631,69400.0
2005-10-21 10:30:00,52.25,52.25,51.88,51.91,32500.0,34.4631,34.4631,34.219,34.2388,32500.0
2005-10-21 11:00:00,51.91,52.04,51.85,51.94,26800.0,34.2388,34.3245,34.1992,34.2586,26800.0
2005-10-21 11:30:00,51.94,51.95,51.55,51.61,38700.0,34.2586,34.2652,34.0013,34.0409,38700.0
2005-10-21 12:00:00,51.61,51.78,51.56,51.7,32300.0,34.0409,34.1531,34.0079,34.1003,32300.0
2005-10-21 12:30:00,51.72,52.16,51.68,52.13,50400.0,34.1135,34.4037,34.0871,34.3839,50400.0
2005-10-21 13:00:00,52.15,52.18,51.94,51.94,27700.0,34.3971,34.4169,34.2586,34.2586,27700.0
2005-10-21 13:30:00,51.94,52.05,51.93,51.98,31000.0,34.2586,34.3311,34.252,34.285,31000.0
2005-10-21 14:00:00,51.98,51.99,51.78,51.8,33500.0,34.285,34.2916,34.1531,34.1662,33500.0
2005-10-21 14:30:00,51.81,51.89,51.72,51.77,41800.0,34.1728,34.2256,34.1135,34.1465,41800.0
2005-10-21 15:00:00,51.77,51.85,51.69,51.84,43400.0,34.1465,34.1992,34.0937,34.1926,43400.0
2005-10-21 15:30:00,51.85,51.85,51.76,51.78,64300.0,34.1992,34.1992,34.1399,34.1531,64300.0
2005-10-24 09:30:00,51.79,52.05,51.61,52.05,63000.0,34.1596,34.3311,34.0409,34.3311,63000.0
2005-10-24 10:00:00,52.01,52.29,52.01,52.02,31800.0,34.3048,34.4894,34.3048,34.3114,31800.0
2005-10-24 10:30:00,51.99,52.27,51.8,51.9,35300.0,34.2916,34.4762,34.1662,34.2322,35300.0
2005-10-24 11:00:00,51.87,52.21,51.87,52.2,36700.0,34.2124,34.4367,34.2124,34.4301,36700.0
2005-10-24 11:30:00,52.21,52.45,52.2,52.43,47000.0,34.4367,34.595,34.4301,34.5818,47000.0
2005-10-24 12:00:00,52.44,52.72,52.38,52.72,34200.0,34.5884,34.7731,34.5488,34.7731,34200.0
2005-10-24 12:30:00,52.75,52.9,52.69,52.82,77000.0,34.7928,34.8918,34.7533,34.839,77000.0
2005-10-24 13:00:00,52.82,52.83,52.59,52.69,37700.0,34.839,34.8456,34.6873,34.7533,37700.0
2005-10-24 13:30:00,52.69,52.7,52.5,52.53,64600.0,34.7533,34.7599,34.6279,34.6477,64600.0
2005-10-24 14:00:00,52.53,52.54,52.34,52.41,50700.0,34.6477,34.6543,34.5224,34.5686,50700.0
2005-10-24 14:30:00,52.41,52.48,52.24,52.3,94400.0,34.5686,34.6148,34.4565,34.496,94400.0
2005-10-24 15:00:00,52.28,52.3,52.17,52.29,99500.0,34.4828,34.496,34.4103,34.4894,99500.0
2005-10-24 15:30:00,52.29,52.45,52.28,52.43,112500.0,34.4894,34.595,34.4828,34.5818,112500.0
2005-10-25 09:30:00,52.45,53.39,52.45,53.39,137100.0,34.595,35.215,34.595,35.215,137100.0
2005-10-25 10:00:00,53.37,53.4,53.06,53.19,113200.0,35.2018,35.2216,34.9973,35.0831,113200.0
2005-10-25 10:30:00,53.19,53.71,53.19,53.65,110300.0,35.0831,35.426,35.0831,35.3865,110300.0
2005-10-25 11:00:00,53.65,53.8,53.52,53.63,151700.0,35.3865,35.4854,35.3007,35.3733,151700.0
2005-10-25 11:30:00,53.63,53.74,53.54,53.61,266800.0,35.3733,35.4458,35.3139,35.3601,266800.0
2005-10-25 12:00:00,53.57,53.62,53.41,53.6,76200.0,35.3337,35.3667,35.2282,35.3535,76200.0
2005-10-25 12:30:00,53.6,53.75,53.59,53.73,82300.0,35.3535,35.4524,35.3469,35.4392,82300.0
2005-10-25 13:00:00,53.73,53.73,53.28,53.3,68100.0,35.4392,35.4392,35.1424,35.1556,68100.0
2005-10-25 13:30:00,53.29,53.53,53.28,53.49,81200.0,35.149,35.3073,35.1424,35.2809,81200.0
2005-10-25 14:00:00,53.47,53.51,53.4,53.49,83800.0,35.2677,35.2941,35.2216,35.2809,83800.0
2005-10-25 14:30:00,53.49,53.52,53.35,53.39,102900.0,35.2809,35.3007,35.1886,35.215,102900.0
2005-10-25 15:00:00,53.39,53.39,53.25,53.32,92500.0,35.215,35.215,35.1226,35.1688,92500.0
2005-10-25 15:30:00,53.32,53.45,53.31,53.44,132300.0,35.1688,35.2546,35.1622,35.248,132300.0
2005-10-26 09:30:00,53.15,53.46,52.81,53.43,95500.0,35.0567,35.2611,34.8324,35.2414,95500.0
2005-10-26 10:00:00,53.43,53.81,53.12,53.67,96100.0,35.2414,35.492,35.0369,35.3997,96100.0
2005-10-26 10:30:00,53.68,53.68,53.5,53.57,65900.0,35.4063,35.4063,35.2875,35.3337,65900.0
2005-10-26 11:00:00,53.55,53.68,53.46,53.66,75600.0,35.3205,35.4063,35.2611,35.3931,75600.0
2005-10-26 11:30:00,53.66,53.69,53.43,53.59,70500.0,35.3931,35.4128,35.2414,35.3469,70500.0
2005-10-26 12:00:00,53.61,53.61,53.4,53.53,54200.0,35.3601,35.3601,35.2216,35.3073,54200.0
2005-10-26 12:30:00,53.53,53.58,53.5,53.56,44400.0,35.3073,35.3403,35.2875,35.3271,44400.0
2005-10-26 13:00:00,53.56,53.69,53.5,53.69,117300.0,35.3271,35.4128,35.2875,35.4128,117300.0
2005-10-26 13:30:00,53.69,53.75,53.52,53.53,87900.0,35.4128,35.4524,35.3007,35.3073,87900.0
2005-10-26 14:00:00,53.55,53.69,53.32,53.39,59300.0,35.3205,35.4128,35.1688,35.215,59300.0
2005-10-26 14:30:00,53.39,53.54,53.28,53.49,60100.0,35.215,35.3139,35.1424,35.2809,60100.0
2005-10-26 15:00:00,53.49,53.55,53.41,53.44,84800.0,35.2809,35.3205,35.2282,35.248,84800.0
2005-10-26 15:30:00,53.44,53.46,53.12,53.18,96600.0,35.248,35.2611,35.0369,35.0765,96600.0
2005-10-27 09:30:00,53.19,53.22,53.0,53.12,35300.0,35.0831,35.1028,34.9577,35.0369,35300.0
2005-10-27 10:00:00,53.12,53.13,52.98,53.02,103600.0,35.0369,35.0435,34.9445,34.9709,103600.0
2005-10-27 10:30:00,53.03,53.03,52.76,52.8,79400.0,34.9775,34.9775,34.7994,34.8258,79400.0
2005-10-27 11:00:00,52.79,52.83,52.58,52.66,129700.0,34.8192,34.8456,34.6807,34.7335,129700.0
2005-10-27 11:30:00,52.66,52.71,52.49,52.6,84700.0,34.7335,34.7665,34.6214,34.6939,84700.0
2005-10-27 12:00:00,52.59,52.85,52.59,52.83,40300.0,34.6873,34.8588,34.6873,34.8456,40300.0
2005-10-27 12:30:00,52.86,52.89,52.72,52.76,23800.0,34.8654,34.8852,34.7731,34.7994,23800.0
2005-10-27 13:00:00,52.77,52.81,52.66,52.67,44900.0,34.806,34.8324,34.7335,34.7401,44900.0
2005-10-27 13:30:00,52.68,52.7,52.53,52.59,86200.0,34.7467,34.7599,34.6477,34.6873,86200.0
2005-10-27 14:00:00,52.59,52.64,52.26,52.37,102900.0,34.6873,34.7203,34.4697,34.5422,102900.0
2005-10-27 14:30:00,52.37,52.6,52.37,52.42,131900.0,34.5422,34.6939,34.5422,34.5752,131900.0
2005-10-27 15:00:00,52.41,52.49,52.4,52.46,145500.0,34.5686,34.6214,34.562,34.6016,145500.0
2005-10-27 15:30:00,52.47,52.53,52.24,52.25,193800.0,34.6082,34.6477,34.4565,34.4631,193800.0
2005-10-28 09:30:00,52.35,52.7,52.35,52.39,112700.0,34.529,34.7599,34.529,34.5554,112700.0
2005-10-28 10:00:00,52.36,52.53,52.3,52.48,79100.0,34.5356,34.6477,34.496,34.6148,79100.0
2005-10-28 10:30:00,52.47,52.47,52.38,52.38,53600.0,34.6082,34.6082,34.5488,34.5488,53600.0
2005-10-28 11:00:00,52.39,52.46,52.34,52.44,65600.0,34.5554,34.6016,34.5224,34.5884,65600.0
2005-10-28 11:30:00,52.44,52.52,52.38,52.52,48100.0,34.5884,34.6411,34.5488,34.6411,48100.0
2005-10-28 12:00:00,52.51,52.56,52.45,52.45,41800.0,34.6345,34.6675,34.595,34.595,41800.0
2005-10-28 12:30:00,52.45,52.49,52.31,52.31,45600.0,34.595,34.6214,34.5026,34.5026,45600.0
2005-10-28 13:00:00,52.3,52.45,52.28,52.43,43100.0,34.496,34.595,34.4828,34.5818,43100.0
2005-10-28 13:30:00,52.43,52.53,52.43,52.53,146500.0,34.5818,34.6477,34.5818,34.6477,146500.0
2005-10-28 14:00:00,52.53,52.55,52.15,52.37,94100.0,34.6477,34.6609,34.3971,34.5422,94100.0
2005-10-28 14:30:00,52.41,52.55,52.41,52.53,59500.0,34.5686,34.6609,34.5686,34.6477,59500.0
2005-10-28 15:00:00,52.53,52.55,52.46,52.55,73000.0,34.6477,34.6609,34.6016,34.6609,73000.0
2005-10-28 15:30:00,52.55,52.56,52.44,52.5,117000.0,34.6609,34.6675,34.5884,34.6279,117000.0
2005-10-31 09:30:00,52.55,52.89,52.24,52.72,102900.0,34.6609,34.8852,34.4565,34.7731,102900.0
2005-10-31 10:00:00,52.72,52.78,52.57,52.73,77900.0,34.7731,34.8126,34.6741,34.7797,77900.0
2005-10-31 10:30:00,52.7,53.0,52.7,53.0,128500.0,34.7599,34.9577,34.7599,34.9577,128500.0
2005-10-31 11:00:00,52.99,53.25,52.99,53.17,78200.0,34.9511,35.1226,34.9511,35.0699,78200.0
2005-10-31 11:30:00,53.18,53.2,52.85,52.91,42700.0,35.0765,35.0897,34.8588,34.8984,42700.0
2005-10-31 12:00:00,52.88,53.21,52.87,53.18,40500.0,34.8786,35.0963,34.872,35.0765,40500.0
2005-10-31 12:30:00,53.18,53.2,53.04,53.11,63400.0,35.0765,35.0897,34.9841,35.0303,63400.0
2005-10-31 13:00:00,53.1,53.14,53.06,53.06,79100.0,35.0237,35.0501,34.9973,34.9973,79100.0
2005-10-31 13:30:00,53.07,53.09,52.99,53.04,41200.0,35.0039,35.0171,34.9511,34.9841,41200.0
2005-10-31 14:00:00,53.04,53.05,52.98,53.01,64300.0,34.9841,34.9907,34.9445,34.9643,64300.0
2005-10-31 14:30:00,53.01,53.05,52.9,53.02,76800.0,34.9643,34.9907,34.8918,34.9709,76800.0
2005-10-31 15:00:00,53.03,53.29,53.03,53.26,107500.0,34.9775,35.149,34.9775,35.1292,107500.0
2005-10-31 15:30:00,53.26,53.5,53.2,53.2,110100.0,35.1292,35.2875,35.0897,35.0897,110100.0
2005-11-01 09:30:00,53.12,53.49,53.11,53.11,66500.0,35.0369,35.2809,35.0303,35.0303,66500.0
2005-11-01 10:00:00,53.12,53.15,53.08,53.11,63800.0,35.0369,35.0567,35.0105,35.0303,63800.0
2005-11-01 10:30:00,53.11,53.13,52.89,52.98,40500.0,35.0303,35.0435,34.8852,34.9445,40500.0
2005-11-01 11:00:00,52.98,53.03,52.95,52.98,30500.0,34.9445,34.9775,34.9248,34.9445,30500.0
2005-11-01 11:30:00,52.98,53.0,52.81,52.88,57400.0,34.9445,34.9577,34.8324,34.8786,57400.0
2005-11-01 12:00:00,52.88,52.88,52.81,52.88,53100.0,34.8786,34.8786,34.8324,34.8786,53100.0
2005-11-01 12:30:00,52.88,52.89,52.86,52.88,31900.0,34.8786,34.8852,34.8654,34.8786,31900.0
2005-11-01 13:00:00,52.89,52.89,52.8,52.85,49500.0,34.8852,34.8852,34.8258,34.8588,49500.0
2005-11-01 13:30:00,52.85,52.85,52.77,52.79,25100.0,34.8588,34.8588,34.806,34.8192,25100.0
2005-11-01 14:00:00,52.79,52.8,52.67,52.75,109700.0,34.8192,34.8258,34.7401,34.7928,109700.0
2005-11-01 14:30:00,52.74,52.79,52.6,52.62,89900.0,34.7862,34.8192,34.6939,34.7071,89900.0
2005-11-01 15:00:00,52.61,52.64,52.45,52.59,80300.0,34.7005,34.7203,34.595,34.6873,80300.0
2005-11-01 15:30:00,52.6,52.66,52.58,52.64,91600.0,34.6939,34.7335,34.6807,34.7203,91600.0
2005-11-02 09:30:00,52.55,52.6,52.15,52.4,113500.0,34.6609,34.6939,34.3971,34.562,113500.0
2005-11-02 10:00:00,52.4,52.4,52.22,52.31,207100.0,34.562,34.562,34.4433,34.5026,207100.0
2005-11-02 10:30:00,52.33,52.83,52.28,52.7,196000.0,34.5158,34.8456,34.4828,34.7599,196000.0
2005-11-02 11:00:00,52.72,53.23,52.71,52.94,130700.0,34.7731,35.1094,34.7665,34.9182,130700.0
2005-11-02 11:30:00,52.94,53.38,52.93,53.37,117700.0,34.9182,35.2084,34.9116,35.2018,117700.0
2005-11-02 12:00:00,53.37,53.45,53.25,53.45,47300.0,35.2018,35.2546,35.1226,35.2546,47300.0
2005-11-02 12:30:00,53.44,53.78,53.44,53.67,123200.0,35.248,35.4722,35.248,35.3997,123200.0
2005-11-02 13:00:00,53.68,53.8,53.66,53.8,126600.0,35.4063,35.4854,35.3931,35.4854,126600.0
2005-11-02 13:30:00,53.8,54.52,53.79,54.44,97900.0,35.4854,35.9603,35.4788,35.9075,97900.0
2005-11-02 14:00:00,54.44,54.5,54.3,54.34,99800.0,35.9075,35.9471,35.8152,35.8416,99800.0
2005-11-02 14:30:00,54.35,54.44,54.3,54.33,113000.0,35.8482,35.9075,35.8152,35.835,113000.0
2005-11-02 15:00:00,54.33,54.36,54.09,54.18,118100.0,35.835,35.8548,35.6767,35.736,118100.0
2005-11-02 15:30:00,54.18,54.22,53.88,54.02,196300.0,35.736,35.7624,35.5382,35.6305,196300.0
2005-11-03 09:30:00,54.2,55.47,54.13,55.37,257900.0,35.7492,36.5869,35.7031,36.5209,257900.0
2005-11-03 10:00:00,55.43,55.84,55.37,55.66,171300.0,36.5605,36.8309,36.5209,36.7122,171300.0
2005-11-03 10:30:00,55.66,55.67,55.25,55.56,185400.0,36.7122,36.7188,36.4418,36.6463,185400.0
2005-11-03 11:00:00,55.6,55.61,55.35,55.41,80600.0,36.6726,36.6792,36.5078,36.5473,80600.0
2005-11-03 11:30:00,55.41,55.59,55.35,55.5,188000.0,36.5473,36.6661,36.5078,36.6067,188000.0
2005-11-03 12:00:00,55.48,55.65,55.41,55.42,178300.0,36.5935,36.7056,36.5473,36.5539,178300.0
2005-11-03 12:30:00,55.42,55.45,55.21,55.31,70100.0,36.5539,36.5737,36.4154,36.4814,70100.0
2005-11-03 13:00:00,55.31,55.5,55.06,55.45,97500.0,36.4814,36.6067,36.3165,36.5737,97500.0
2005-11-03 13:30:00,55.48,55.61,55.44,55.6,71200.0,36.5935,36.6792,36.5671,36.6726,71200.0
2005-11-03 14:00:00,55.63,55.75,55.55,55.7,67700.0,36.6924,36.7716,36.6397,36.7386,67700.0
2005-11-03 14:30:00,55.74,55.87,55.72,55.82,105600.0,36.765,36.8507,36.7518,36.8178,105600.0
2005-11-03 15:00:00,55.83,55.83,55.65,55.7,114200.0,36.8244,36.8244,36.7056,36.7386,114200.0
2005-11-03 15:30:00,55.7,55.94,55.65,55.84,201200.0,36.7386,36.8969,36.7056,36.8309,201200.0
2005-11-04 09:30:00,55.9,56.69,55.51,55.86,179600.0,36.8705,37.3916,36.6133,36.8441,179600.0
2005-11-04 10:00:00,55.77,56.38,55.75,56.0,195500.0,36.7848,37.1871,36.7716,36.9365,195500.0
2005-11-04 10:30:00,56.0,56.05,55.84,55.85,122000.0,36.9365,36.9695,36.8309,36.8375,122000.0
2005-11-04 11:00:00,55.79,55.93,55.71,55.87,106600.0,36.798,36.8903,36.7452,36.8507,106600.0
2005-11-04 11:30:00,55.86,55.86,55.59,55.81,86600.0,36.8441,36.8441,36.6661,36.8112,86600.0
2005-11-04 12:00:00,55.81,55.82,55.45,55.6,91800.0,36.8112,36.8178,36.5737,36.6726,91800.0
2005-11-04 12:30:00,55.59,55.59,55.36,55.54,79000.0,36.6661,36.6661,36.5143,36.6331,79000.0
2005-11-04 13:00:00,55.53,55.54,54.98,55.27,108100.0,36.6265,36.6331,36.2637,36.455,108100.0
2005-11-04 13:30:00,55.25,55.32,55.18,55.24,67600.0,36.4418,36.488,36.3956,36.4352,67600.0
2005-11-04 14:00:00,55.19,55.35,54.9,54.94,93900.0,36.4022,36.5078,36.2109,36.2373,93900.0
2005-11-04 14:30:00,54.94,55.15,54.86,55.14,130100.0,36.2373,36.3758,36.1846,36.3692,130100.0
2005-11-04 15:00:00,55.14,55.49,55.12,55.49,121300.0,36.3692,36.6001,36.356,36.6001,121300.0
2005-11-04 15:30:00,55.48,55.87,55.35,55.79,237600.0,36.5935,36.8507,36.5078,36.798,237600.0
2005-11-07 09:30:00,55.74,55.9,55.23,55.49,125900.0,36.765,36.8705,36.4286,36.6001,125900.0
2005-11-07 10:00:00,55.49,55.79,55.47,55.72,153600.0,36.6001,36.798,36.5869,36.7518,153600.0
2005-11-07 10:30:00,55.71,56.44,55.71,56.38,180500.0,36.7452,37.2267,36.7452,37.1871,180500.0
2005-11-07 11:00:00,56.38,56.5,56.17,56.23,79600.0,37.1871,37.2663,37.0486,37.0882,79600.0
2005-11-07 11:30:00,56.23,56.37,56.23,56.35,66300.0,37.0882,37.1805,37.0882,37.1673,66300.0
2005-11-07 12:00:00,56.36,56.66,56.35,56.4,76600.0,37.1739,37.3718,37.1673,37.2003,76600.0
2005-11-07 12:30:00,56.41,56.79,56.4,56.79,67100.0,37.2069,37.4575,37.2003,37.4575,67100.0
2005-11-07 13:00:00,56.78,57.09,56.48,56.49,189900.0,37.451,37.6554,37.2531,37.2597,189900.0
2005-11-07 13:30:00,56.49,56.52,56.35,56.35,47700.0,37.2597,37.2795,37.1673,37.1673,47700.0
2005-11-07 14:00:00,56.33,56.5,56.22,56.47,63900.0,37.1541,37.2663,37.0816,37.2465,63900.0
2005-11-07 14:30:00,56.48,56.5,56.39,56.45,50500.0,37.2531,37.2663,37.1937,37.2333,50500.0
2005-11-07 15:00:00,56.45,56.46,56.24,56.29,52100.0,37.2333,37.2399,37.0948,37.1278,52100.0
2005-11-07 15:30:00,56.29,56.46,56.23,56.37,91300.0,37.1278,37.2399,37.0882,37.1805,91300.0
2005-11-08 09:30:00,55.95,56.08,55.73,55.88,38900.0,36.9035,36.9892,36.7584,36.8573,38900.0
2005-11-08 10:00:00,55.84,56.03,55.72,56.03,54800.0,36.8309,36.9563,36.7518,36.9563,54800.0
2005-11-08 10:30:00,56.03,56.14,55.79,55.8,50500.0,36.9563,37.0288,36.798,36.8046,50500.0
2005-11-08 11:00:00,55.8,55.84,55.71,55.84,25500.0,36.8046,36.8309,36.7452,36.8309,25500.0
2005-11-08 11:30:00,55.84,55.97,55.79,55.97,49500.0,36.8309,36.9167,36.798,36.9167,49500.0
2005-11-08 12:00:00,55.96,55.97,55.7,55.75,52000.0,36.9101,36.9167,36.7386,36.7716,52000.0
2005-11-08 12:30:00,55.73,55.92,55.73,55.87,24500.0,36.7584,36.8837,36.7584,36.8507,24500.0
2005-11-08 13:00:00,55.9,55.9,55.62,55.79,23200.0,36.8705,36.8705,36.6858,36.798,23200.0
2005-11-08 13:30:00,55.81,55.85,55.49,55.58,49000.0,36.8112,36.8375,36.6001,36.6595,49000.0
2005-11-08 14:00:00,55.57,55.65,55.44,55.57,43100.0,36.6529,36.7056,36.5671,36.6529,43100.0
2005-11-08 14:30:00,55.57,55.65,55.5,55.63,66200.0,36.6529,36.7056,36.6067,36.6924,66200.0
2005-11-08 15:00:00,55.62,55.87,55.56,55.87,51000.0,36.6858,36.8507,36.6463,36.8507,51000.0
2005-11-08 15:30:00,55.87,55.9,55.81,55.82,69100.0,36.8507,36.8705,36.8112,36.8178,69100.0
2005-11-09 09:30:00,55.5,55.85,55.3,55.32,62300.0,36.7532,36.985,36.6208,36.634,62300.0
2005-11-09 10:00:00,55.32,55.49,55.13,55.17,103600.0,36.634,36.7466,36.5082,36.5347,103600.0
2005-11-09 10:30:00,55.18,55.96,55.18,55.76,110300.0,36.5413,37.0579,36.5413,36.9254,110300.0
2005-11-09 11:00:00,55.78,56.19,55.78,56.13,87900.0,36.9387,37.2102,36.9387,37.1704,87900.0
2005-11-09 11:30:00,56.13,56.13,55.95,56.04,60900.0,37.1704,37.1704,37.0512,37.1108,60900.0
2005-11-09 12:00:00,56.05,56.41,56.03,56.32,86200.0,37.1175,37.3559,37.1042,37.2963,86200.0
2005-11-09 12:30:00,56.32,56.79,56.31,56.73,84900.0,37.2963,37.6075,37.2896,37.5678,84900.0
2005-11-09 13:00:00,56.73,56.74,56.4,56.45,47700.0,37.5678,37.5744,37.3492,37.3824,47700.0
2005-11-09 13:30:00,56.46,56.47,56.21,56.21,40500.0,37.389,37.3956,37.2234,37.2234,40500.0
2005-11-09 14:00:00,56.22,56.24,56.13,56.21,39800.0,37.23,37.2433,37.1704,37.2234,39800.0
2005-11-09 14:30:00,56.22,56.25,55.95,56.1,59300.0,37.23,37.2499,37.0512,37.1506,59300.0
2005-11-09 15:00:00,56.09,56.26,56.09,56.25,54400.0,37.144,37.2565,37.144,37.2499,54400.0
2005-11-09 15:30:00,56.23,56.35,56.2,56.2,100600.0,37.2367,37.3161,37.2168,37.2168,100600.0
2005-11-10 09:30:00,56.35,56.46,56.3,56.32,38200.0,37.3161,37.389,37.283,37.2963,38200.0
2005-11-10 10:00:00,56.36,56.36,55.91,55.92,62500.0,37.3228,37.3228,37.0248,37.0314,62500.0
2005-11-10 10:30:00,55.92,55.97,55.66,55.76,54200.0,37.0314,37.0645,36.8592,36.9254,54200.0
2005-11-10 11:00:00,55.78,55.82,55.68,55.69,55500.0,36.9387,36.9652,36.8724,36.8791,55500.0
2005-11-10 11:30:00,55.7,55.78,55.5,55.51,52800.0,36.8857,36.9387,36.7532,36.7599,52800.0
2005-11-10 12:00:00,55.49,55.63,55.46,55.58,47300.0,36.7466,36.8393,36.7268,36.8062,47300.0
2005-11-10 12:30:00,55.54,55.59,55.39,55.41,24000.0,36.7797,36.8128,36.6804,36.6936,24000.0
2005-11-10 13:00:00,55.41,55.73,55.37,55.6,43300.0,36.6936,36.9056,36.6672,36.8195,43300.0
2005-11-10 13:30:00,55.6,56.0,55.55,55.97,63600.0,36.8195,37.0844,36.7864,37.0645,63600.0
2005-11-10 14:00:00,55.97,56.17,55.97,56.08,44600.0,37.0645,37.1969,37.0645,37.1373,44600.0
2005-11-10 14:30:00,56.08,56.37,56.07,56.35,42700.0,37.1373,37.3294,37.1307,37.3161,42700.0
2005-11-10 15:00:00,56.36,56.36,56.12,56.16,60800.0,37.3228,37.3228,37.1638,37.1903,60800.0
2005-11-10 15:30:00,56.16,56.2,56.1,56.17,68000.0,37.1903,37.2168,37.1506,37.1969,68000.0
2005-11-11 09:30:00,56.05,56.14,55.77,55.77,51700.0,37.1175,37.1771,36.932,36.932,51700.0
2005-11-11 10:00:00,55.81,56.19,55.63,56.15,70600.0,36.9585,37.2102,36.8393,37.1837,70600.0
2005-11-11 10:30:00,56.17,56.25,56.13,56.19,51200.0,37.1969,37.2499,37.1704,37.2102,51200.0
2005-11-11 11:00:00,56.23,56.23,56.06,56.14,63500.0,37.2367,37.2367,37.1241,37.1771,63500.0
2005-11-11 11:30:00,56.13,56.36,56.13,56.22,52900.0,37.1704,37.3228,37.1704,37.23,52900.0
2005-11-11 12:00:00,56.21,56.27,56.08,56.26,43300.0,37.2234,37.2632,37.1373,37.2565,43300.0
2005-11-11 12:30:00,56.26,56.27,56.19,56.2,11100.0,37.2565,37.2632,37.2102,37.2168,11100.0
2005-11-11 13:00:00,56.2,56.27,56.19,56.26,18700.0,37.2168,37.2632,37.2102,37.2565,18700.0
2005-11-11 13:30:00,56.25,56.29,56.21,56.28,29600.0,37.2499,37.2764,37.2234,37.2698,29600.0
2005-11-11 14:00:00,56.26,56.3,56.13,56.21,37800.0,37.2565,37.283,37.1704,37.2234,37800.0
2005-11-11 14:30:00,56.22,56.3,56.18,56.29,25500.0,37.23,37.283,37.2036,37.2764,25500.0
2005-11-11 15:00:00,56.29,56.34,56.25,56.3,28500.0,37.2764,37.3095,37.2499,37.283,28500.0
2005-11-11 15:30:00,56.3,56.38,56.23,56.3,52700.0,37.283,37.336,37.2367,37.283,52700.0
2005-11-14 09:30:00,56.17,56.5,56.17,56.47,68300.0,37.1969,37.4155,37.1969,37.3956,68300.0
2005-11-14 10:00:00,56.53,56.7,56.5,56.55,40800.0,37.4353,37.5479,37.4155,37.4486,40800.0
2005-11-14 10:30:00,56.52,56.55,56.44,56.48,245900.0,37.4287,37.4486,37.3757,37.4022,245900.0
2005-11-14 11:00:00,56.48,56.57,56.47,56.55,173900.0,37.4022,37.4618,37.3956,37.4486,173900.0
2005-11-14 11:30:00,56.55,56.6,56.48,56.53,44800.0,37.4486,37.4817,37.4022,37.4353,44800.0
2005-11-14 12:00:00,56.53,56.57,56.46,56.52,31900.0,37.4353,37.4618,37.389,37.4287,31900.0
2005-11-14 12:30:00,56.5,56.54,56.48,56.49,54600.0,37.4155,37.442,37.4022,37.4088,54600.0
2005-11-14 13:00:00,56.49,56.53,56.46,56.51,50500.0,37.4088,37.4353,37.389,37.4221,50500.0
2005-11-14 13:30:00,56.51,56.54,56.5,56.54,43300.0,37.4221,37.442,37.4155,37.442,43300.0
2005-11-14 14:00:00,56.54,56.62,56.53,56.6,33900.0,37.442,37.4949,37.4353,37.4817,33900.0
2005-11-14 14:30:00,56.59,56.59,56.52,56.56,28600.0,37.4751,37.4751,37.4287,37.4552,28600.0
2005-11-14 15:00:00,56.56,56.58,56.5,56.54,48000.0,37.4552,37.4684,37.4155,37.442,48000.0
2005-11-14 15:30:00,56.53,56.62,56.51,56.62,101300.0,37.4353,37.4949,37.4221,37.4949,101300.0
2005-11-15 09:30:00,56.0,56.49,55.89,56.47,155400.0,37.0844,37.4088,37.0115,37.3956,155400.0
2005-11-15 10:00:00,56.47,57.36,56.45,57.11,181000.0,37.3956,37.985,37.3824,37.8194,181000.0
2005-11-15 10:30:00,57.13,57.23,57.01,57.1,201200.0,37.8327,37.8989,37.7532,37.8128,201200.0
2005-11-15 11:00:00,57.07,57.07,56.74,56.75,79600.0,37.7929,37.7929,37.5744,37.581,79600.0
2005-11-15 11:30:00,56.76,56.85,56.67,56.74,119600.0,37.5876,37.6472,37.528,37.5744,119600.0
2005-11-15 12:00:00,56.74,56.92,56.7,56.88,45100.0,37.5744,37.6936,37.5479,37.6671,45100.0
2005-11-15 12:30:00,56.89,56.91,56.83,56.87,29700.0,37.6737,37.687,37.634,37.6605,29700.0
2005-11-15 13:00:00,56.89,56.95,56.78,56.81,71500.0,37.6737,37.7135,37.6009,37.6208,71500.0
2005-11-15 13:30:00,56.81,56.91,56.74,56.84,62000.0,37.6208,37.687,37.5744,37.6406,62000.0
2005-11-15 14:00:00,56.85,56.88,56.72,56.81,44600.0,37.6472,37.6671,37.5612,37.6208,44600.0
2005-11-15 14:30:00,56.8,56.83,56.7,56.72,98800.0,37.6141,37.634,37.5479,37.5612,98800.0
2005-11-15 15:00:00,56.72,56.72,56.51,56.58,179600.0,37.5612,37.5612,37.4221,37.4684,179600.0
2005-11-15 15:30:00,56.57,56.61,56.39,56.43,149300.0,37.4618,37.4883,37.3426,37.3691,149300.0
2005-11-16 09:30:00,56.6,56.97,56.5,56.56,83900.0,37.4817,37.7267,37.4155,37.4552,83900.0
2005-11-16 10:00:00,56.59,56.94,56.54,56.78,90600.0,37.4751,37.7068,37.442,37.6009,90600.0
2005-11-16 10:30:00,56.73,56.84,56.65,56.68,28500.0,37.5678,37.6406,37.5148,37.5347,28500.0
2005-11-16 11:00:00,56.67,56.83,56.65,56.83,76600.0,37.528,37.634,37.5148,37.634,76600.0
2005-11-16 11:30:00,56.83,56.85,56.7,56.7,39100.0,37.634,37.6472,37.5479,37.5479,39100.0
2005-11-16 12:00:00,56.67,56.71,56.66,56.69,20800.0,37.528,37.5545,37.5214,37.5413,20800.0
2005-11-16 12:30:00,56.69,56.74,56.67,56.69,16700.0,37.5413,37.5744,37.528,37.5413,16700.0
2005-11-16 13:00:00,56.68,56.8,56.65,56.8,35100.0,37.5347,37.6141,37.5148,37.6141,35100.0
2005-11-16 13:30:00,56.79,56.79,56.65,56.69,47600.0,37.6075,37.6075,37.5148,37.5413,47600.0
2005-11-16 14:00:00,56.7,56.77,56.65,56.75,34700.0,37.5479,37.5943,37.5148,37.581,34700.0
2005-11-16 14:30:00,56.76,56.79,56.65,56.78,47200.0,37.5876,37.6075,37.5148,37.6009,47200.0
2005-11-16 15:00:00,56.75,56.89,56.7,56.75,71400.0,37.581,37.6737,37.5479,37.581,71400.0
2005-11-16 15:30:00,56.76,56.85,56.75,56.84,145200.0,37.5876,37.6472,37.581,37.6406,145200.0
2005-11-17 09:30:00,56.99,57.1,56.91,57.05,37700.0,37.74,37.8128,37.687,37.7797,37700.0
2005-11-17 10:00:00,57.05,57.07,56.9,57.02,83700.0,37.7797,37.7929,37.6804,37.7598,83700.0
2005-11-17 10:30:00,57.01,57.05,56.92,57.03,55700.0,37.7532,37.7797,37.6936,37.7664,55700.0
2005-11-17 11:00:00,57.04,57.04,56.94,56.99,42100.0,37.7731,37.7731,37.7068,37.74,42100.0
2005-11-17 11:30:00,56.99,57.05,56.98,56.98,26600.0,37.74,37.7797,37.7333,37.7333,26600.0
2005-11-17 12:00:00,57.0,57.02,56.95,57.0,37200.0,37.7466,37.7598,37.7135,37.7466,37200.0
2005-11-17 12:30:00,57.0,57.07,56.98,57.03,23300.0,37.7466,37.7929,37.7333,37.7664,23300.0
2005-11-17 13:00:00,57.01,57.04,56.98,57.02,16500.0,37.7532,37.7731,37.7333,37.7598,16500.0
2005-11-17 13:30:00,57.02,57.17,56.98,57.16,32000.0,37.7598,37.8592,37.7333,37.8525,32000.0
2005-11-17 14:00:00,57.15,57.33,57.12,57.31,43100.0,37.8459,37.9651,37.826,37.9519,43100.0
2005-11-17 14:30:00,57.3,57.41,57.25,57.35,97700.0,37.9452,38.0181,37.9121,37.9784,97700.0
2005-11-17 15:00:00,57.36,57.43,57.28,57.34,48200.0,37.985,38.0313,37.932,37.9717,48200.0
2005-11-17 15:30:00,57.34,57.35,57.25,57.3,94800.0,37.9717,37.9784,37.9121,37.9452,94800.0
2005-11-18 09:30:00,57.98,57.98,57.4,57.8,191900.0,38.3956,38.3956,38.0115,38.2764,191900.0
2005-11-18 10:00:00,57.8,57.88,57.65,57.69,91200.0,38.2764,38.3293,38.177,38.2035,91200.0
2005-11-18 10:30:00,57.69,57.73,57.64,57.67,110600.0,38.2035,38.23,38.1704,38.1903,110600.0
2005-11-18 11:00:00,57.67,57.73,57.56,57.68,83900.0,38.1903,38.23,38.1174,38.1969,83900.0
2005-11-18 11:30:00,57.68,57.75,57.65,57.71,67600.0,38.1969,38.2432,38.177,38.2168,67600.0
2005-11-18 12:00:00,57.7,57.73,57.67,57.69,32900.0,38.2101,38.23,38.1903,38.2035,32900.0
2005-11-18 12:30:00,57.69,57.7,57.62,57.62,103600.0,38.2035,38.2101,38.1572,38.1572,103600.0
2005-11-18 13:00:00,57.6,57.61,57.51,57.56,99200.0,38.1439,38.1505,38.0843,38.1174,99200.0
2005-11-18 13:30:00,57.57,57.6,57.48,57.51,55200.0,38.124,38.1439,38.0644,38.0843,55200.0
2005-11-18 14:00:00,57.51,57.55,57.32,57.34,118500.0,38.0843,38.1108,37.9585,37.9717,118500.0
2005-11-18 14:30:00,57.29,57.37,57.24,57.35,87400.0,37.9386,37.9916,37.9055,37.9784,87400.0
2005-11-18 15:00:00,57.36,57.48,57.28,57.45,70100.0,37.985,38.0644,37.932,38.0446,70100.0
2005-11-18 15:30:00,57.44,57.56,57.24,57.49,149100.0,38.038,38.1174,37.9055,38.0711,149100.0
2005-11-21 09:30:00,57.4,57.6,57.3,57.48,42600.0,38.0115,38.1439,37.9452,38.0644,42600.0
2005-11-21 10:00:00,57.48,57.63,57.47,57.55,28700.0,38.0644,38.1638,38.0578,38.1108,28700.0
2005-11-21 10:30:00,57.55,57.67,57.55,57.64,28600.0,38.1108,38.1903,38.1108,38.1704,28600.0
2005-11-21 11:00:00,57.64,57.65,57.55,57.63,43200.0,38.1704,38.177,38.1108,38.1638,43200.0
2005-11-21 11:30:00,57.63,57.7,57.52,57.68,47700.0,38.1638,38.2101,38.0909,38.1969,47700.0
2005-11-21 12:00:00,57.68,57.69,57.5,57.52,76500.0,38.1969,38.2035,38.0777,38.0909,76500.0
2005-11-21 12:30:00,57.52,57.57,57.41,57.45,101200.0,38.0909,38.124,38.0181,38.0446,101200.0
2005-11-21 13:00:00,57.47,57.51,57.46,57.5,50300.0,38.0578,38.0843,38.0512,38.0777,50300.0
2005-11-21 13:30:00,57.5,57.5,57.45,57.45,44500.0,38.0777,38.0777,38.0446,38.0446,44500.0
2005-11-21 14:00:00,57.48,57.5,57.43,57.44,20200.0,38.0644,38.0777,38.0313,38.038,20200.0
2005-11-21 14:30:00,57.44,57.44,57.23,57.31,89800.0,38.038,38.038,37.8989,37.9519,89800.0
2005-11-21 15:00:00,57.31,57.39,57.27,57.34,65900.0,37.9519,38.0048,37.9254,37.9717,65900.0
2005-11-21 15:30:00,57.34,57.43,57.32,57.32,104400.0,37.9717,38.0313,37.9585,37.9585,104400.0
2005-11-22 09:30:00,57.35,57.42,57.18,57.19,48200.0,37.9784,38.0247,37.8658,37.8724,48200.0
2005-11-22 10:00:00,57.19,57.2,56.78,56.86,68400.0,37.8724,37.879,37.6009,37.6539,68400.0
2005-11-22 10:30:00,56.86,57.0,56.85,56.94,30200.0,37.6539,37.7466,37.6472,37.7068,30200.0
2005-11-22 11:00:00,56.94,56.95,56.63,56.76,86100.0,37.7068,37.7135,37.5016,37.5876,86100.0
2005-11-22 11:30:00,56.76,56.91,56.76,56.88,32600.0,37.5876,37.687,37.5876,37.6671,32600.0
2005-11-22 12:00:00,56.88,56.94,56.8,56.89,42300.0,37.6671,37.7068,37.6141,37.6737,42300.0
2005-11-22 12:30:00,56.9,56.9,56.85,56.85,20300.0,37.6804,37.6804,37.6472,37.6472,20300.0
2005-11-22 13:00:00,56.85,56.89,56.84,56.84,29900.0,37.6472,37.6737,37.6406,37.6406,29900.0
2005-11-22 13:30:00,56.85,56.85,56.76,56.77,34300.0,37.6472,37.6472,37.5876,37.5943,34300.0
2005-11-22 14:00:00,56.77,56.8,56.74,56.77,114200.0,37.5943,37.6141,37.5744,37.5943,114200.0
2005-11-22 14:30:00,56.79,56.93,56.65,56.9,70000.0,37.6075,37.7002,37.5148,37.6804,70000.0
2005-11-22 15:00:00,56.9,56.92,56.83,56.84,92500.0,37.6804,37.6936,37.634,37.6406,92500.0
2005-11-22 15:30:00,56.85,56.87,56.83,56.85,96100.0,37.6472,37.6605,37.634,37.6472,96100.0
2005-11-23 09:30:00,56.85,56.85,56.62,56.74,70800.0,37.6472,37.6472,37.4949,37.5744,70800.0
2005-11-23 10:00:00,56.74,56.96,56.74,56.94,54100.0,37.5744,37.7201,37.5744,37.7068,54100.0
2005-11-23 10:30:00,56.93,56.95,56.7,56.81,35800.0,37.7002,37.7135,37.5479,37.6208,35800.0
2005-11-23 11:00:00,56.81,57.01,56.8,57.0,51600.0,37.6208,37.7532,37.6141,37.7466,51600.0
2005-11-23 11:30:00,57.0,57.0,56.84,56.92,65300.0,37.7466,37.7466,37.6406,37.6936,65300.0
2005-11-23 12:00:00,56.92,57.02,56.89,57.01,22100.0,37.6936,37.7598,37.6737,37.7532,22100.0
2005-11-23 12:30:00,57.01,57.13,57.0,57.07,30000.0,37.7532,37.8327,37.7466,37.7929,30000.0
2005-11-23 13:00:00,57.07,57.07,56.95,56.95,12400.0,37.7929,37.7929,37.7135,37.7135,12400.0
2005-11-23 13:30:00,56.95,56.97,56.75,56.76,449300.0,37.7135,37.7267,37.581,37.5876,449300.0
2005-11-23 14:00:00,56.76,56.95,56.75,56.92,103100.0,37.5876,37.7135,37.581,37.6936,103100.0
2005-11-23 14:30:00,56.92,56.94,56.86,56.89,103300.0,37.6936,37.7068,37.6539,37.6737,103300.0
2005-11-23 15:00:00,56.89,56.91,56.75,56.88,115600.0,37.6737,37.687,37.581,37.6671,115600.0
2005-11-23 15:30:00,56.89,56.95,56.86,56.88,81500.0,37.6737,37.7135,37.6539,37.6671,81500.0
2005-11-25 09:30:00,56.95,56.95,56.67,56.82,48800.0,37.7135,37.7135,37.528,37.6274,48800.0
2005-11-25 10:00:00,56.82,56.93,56.77,56.86,47900.0,37.6274,37.7002,37.5943,37.6539,47900.0
2005-11-25 10:30:00,56.85,56.95,56.82,56.95,61600.0,37.6472,37.7135,37.6274,37.7135,61600.0
2005-11-25 11:00:00,56.95,57.02,56.91,57.02,49400.0,37.7135,37.7598,37.687,37.7598,49400.0
2005-11-25 11:30:00,57.02,57.02,56.86,56.94,49900.0,37.7598,37.7598,37.6539,37.7068,49900.0
2005-11-25 12:00:00,56.94,57.07,56.94,57.04,66600.0,37.7068,37.7929,37.7068,37.7731,66600.0
2005-11-25 12:30:00,57.0,57.01,56.82,56.89,51200.0,37.7466,37.7532,37.6274,37.6737,51200.0
2005-11-25 13:00:00,56.89,56.89,56.85,56.85,11300.0,37.6737,37.6737,37.6472,37.6472,11300.0
2005-11-25 13:30:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 14:00:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 14:30:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 15:00:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 15:30:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-28 09:30:00,56.5,56.65,56.46,56.48,236700.0,37.4155,37.5148,37.389,37.4022,236700.0
2005-11-28 10:00:00,56.48,56.53,56.26,56.27,37800.0,37.4022,37.4353,37.2565,37.2632,37800.0
2005-11-28 10:30:00,56.27,56.36,56.2,56.34,72100.0,37.2632,37.3228,37.2168,37.3095,72100.0
2005-11-28 11:00:00,56.33,56.51,56.31,56.33,59600.0,37.3029,37.4221,37.2896,37.3029,59600.0
2005-11-28 11:30:00,56.33,56.39,56.21,56.21,46700.0,37.3029,37.3426,37.2234,37.2234,46700.0
2005-11-28 12:00:00,56.16,56.35,56.16,56.25,22800.0,37.1903,37.3161,37.1903,37.2499,22800.0
2005-11-28 12:30:00,56.25,56.28,56.2,56.2,24600.0,37.2499,37.2698,37.2168,37.2168,24600.0
2005-11-28 13:00:00,56.22,56.23,56.07,56.11,38200.0,37.23,37.2367,37.1307,37.1572,38200.0
2005-11-28 13:30:00,56.12,56.17,56.03,56.16,45600.0,37.1638,37.1969,37.1042,37.1903,45600.0
2005-11-28 14:00:00,56.16,56.17,56.01,56.08,57500.0,37.1903,37.1969,37.091,37.1373,57500.0
2005-11-28 14:30:00,56.07,56.24,56.05,56.23,56000.0,37.1307,37.2433,37.1175,37.2367,56000.0
2005-11-28 15:00:00,56.22,56.22,56.04,56.08,64600.0,37.23,37.23,37.1108,37.1373,64600.0
2005-11-28 15:30:00,56.09,56.23,56.09,56.18,100400.0,37.144,37.2367,37.144,37.2036,100400.0
2005-11-29 09:30:00,56.2,56.37,56.08,56.12,86400.0,37.2168,37.3294,37.1373,37.1638,86400.0
2005-11-29 10:00:00,56.1,56.15,55.76,55.99,86200.0,37.1506,37.1837,36.9254,37.0777,86200.0
2005-11-29 10:30:00,55.99,56.14,55.97,56.1,77400.0,37.0777,37.1771,37.0645,37.1506,77400.0
2005-11-29 11:00:00,56.11,56.22,56.11,56.19,157500.0,37.1572,37.23,37.1572,37.2102,157500.0
2005-11-29 11:30:00,56.19,56.2,56.08,56.17,156600.0,37.2102,37.2168,37.1373,37.1969,156600.0
2005-11-29 12:00:00,56.19,56.24,56.12,56.15,113500.0,37.2102,37.2433,37.1638,37.1837,113500.0
2005-11-29 12:30:00,56.14,56.18,56.12,56.13,33700.0,37.1771,37.2036,37.1638,37.1704,33700.0
2005-11-29 13:00:00,56.14,56.2,56.09,56.17,32500.0,37.1771,37.2168,37.144,37.1969,32500.0
2005-11-29 13:30:00,56.16,56.25,56.1,56.22,46900.0,37.1903,37.2499,37.1506,37.23,46900.0
2005-11-29 14:00:00,56.23,56.23,56.07,56.07,81000.0,37.2367,37.2367,37.1307,37.1307,81000.0
2005-11-29 14:30:00,56.07,56.21,56.06,56.19,89900.0,37.1307,37.2234,37.1241,37.2102,89900.0
2005-11-29 15:00:00,56.17,56.18,56.06,56.15,33300.0,37.1969,37.2036,37.1241,37.1837,33300.0
2005-11-29 15:30:00,56.15,56.17,56.11,56.15,84500.0,37.1837,37.1969,37.1572,37.1837,84500.0
2005-11-30 09:30:00,56.23,56.57,56.15,56.16,78400.0,37.2367,37.4618,37.1837,37.1903,78400.0
2005-11-30 10:00:00,56.16,56.25,56.05,56.21,53000.0,37.1903,37.2499,37.1175,37.2234,53000.0
2005-11-30 10:30:00,56.21,56.26,56.18,56.22,71400.0,37.2234,37.2565,37.2036,37.23,71400.0
2005-11-30 11:00:00,56.21,56.3,56.18,56.27,57300.0,37.2234,37.283,37.2036,37.2632,57300.0
2005-11-30 11:30:00,56.32,56.32,56.21,56.29,40300.0,37.2963,37.2963,37.2234,37.2764,40300.0
2005-11-30 12:00:00,56.29,56.35,56.22,56.28,48100.0,37.2764,37.3161,37.23,37.2698,48100.0
2005-11-30 12:30:00,56.28,56.45,56.26,56.43,95700.0,37.2698,37.3824,37.2565,37.3691,95700.0
2005-11-30 13:00:00,56.43,56.61,56.38,56.45,90200.0,37.3691,37.4883,37.336,37.3824,90200.0
2005-11-30 13:30:00,56.43,56.43,56.3,56.4,42900.0,37.3691,37.3691,37.283,37.3492,42900.0
2005-11-30 14:00:00,56.39,56.54,56.35,56.38,68900.0,37.3426,37.442,37.3161,37.336,68900.0
2005-11-30 14:30:00,56.39,56.45,56.28,56.37,64300.0,37.3426,37.3824,37.2698,37.3294,64300.0
2005-11-30 15:00:00,56.37,56.51,56.36,56.49,128400.0,37.3294,37.4221,37.3228,37.4088,128400.0
2005-11-30 15:30:00,56.48,56.53,56.43,56.45,196400.0,37.4022,37.4353,37.3691,37.3824,196400.0
2005-12-01 09:30:00,57.0,57.38,56.94,57.34,94500.0,37.7466,37.9982,37.7068,37.9717,94500.0
2005-12-01 10:00:00,57.34,57.53,57.27,57.43,93300.0,37.9717,38.0976,37.9254,38.0313,93300.0
2005-12-01 10:30:00,57.44,57.77,57.4,57.77,60900.0,38.038,38.2565,38.0115,38.2565,60900.0
2005-12-01 11:00:00,57.8,57.98,57.56,57.59,132200.0,38.2764,38.3956,38.1174,38.1373,132200.0
2005-12-01 11:30:00,57.59,57.97,57.59,57.95,104700.0,38.1373,38.3889,38.1373,38.3757,104700.0
2005-12-01 12:00:00,57.95,58.55,57.95,58.55,181800.0,38.3757,38.773,38.3757,38.773,181800.0
2005-12-01 12:30:00,58.55,59.18,58.55,59.16,212200.0,38.773,39.1902,38.773,39.177,212200.0
2005-12-01 13:00:00,59.16,59.27,58.91,59.07,108700.0,39.177,39.2498,39.0114,39.1174,108700.0
2005-12-01 13:30:00,59.07,59.48,59.07,59.22,88600.0,39.1174,39.3889,39.1174,39.2167,88600.0
2005-12-01 14:00:00,59.22,59.26,59.09,59.25,54800.0,39.2167,39.2432,39.1306,39.2366,54800.0
2005-12-01 14:30:00,59.25,59.28,59.11,59.12,81600.0,39.2366,39.2564,39.1439,39.1505,81600.0
2005-12-01 15:00:00,59.13,59.22,59.08,59.16,95700.0,39.1571,39.2167,39.124,39.177,95700.0
2005-12-01 15:30:00,59.16,59.41,59.09,59.41,301100.0,39.177,39.3425,39.1306,39.3425,301100.0
2005-12-02 09:30:00,58.61,59.21,55.96,58.78,92500.0,38.8128,39.2101,37.0579,38.9253,92500.0
2005-12-02 10:00:00,58.79,58.97,58.77,58.95,53900.0,38.932,39.0512,38.9187,39.0379,53900.0
2005-12-02 10:30:00,58.95,59.17,58.84,59.09,100600.0,39.0379,39.1836,38.9651,39.1306,100600.0
2005-12-02 11:00:00,59.09,59.1,58.74,58.76,108900.0,39.1306,39.1372,38.8988,38.9121,108900.0
2005-12-02 11:30:00,58.76,58.8,58.52,58.52,65000.0,38.9121,38.9386,38.7532,38.7532,65000.0
2005-12-02 12:00:00,58.53,58.58,58.38,58.54,127400.0,38.7598,38.7929,38.6604,38.7664,127400.0
2005-12-02 12:30:00,58.51,58.9,58.5,58.83,128600.0,38.7465,39.0048,38.7399,38.9584,128600.0
2005-12-02 13:00:00,58.8,58.96,58.79,58.94,94600.0,38.9386,39.0445,38.932,39.0313,94600.0
2005-12-02 13:30:00,58.93,58.95,58.83,58.84,30400.0,39.0247,39.0379,38.9584,38.9651,30400.0
2005-12-02 14:00:00,58.84,58.96,58.83,58.95,41700.0,38.9651,39.0445,38.9584,39.0379,41700.0
2005-12-02 14:30:00,58.96,58.99,58.73,58.76,61400.0,39.0445,39.0644,38.8922,38.9121,61400.0
2005-12-02 15:00:00,58.76,59.09,58.74,59.06,74300.0,38.9121,39.1306,38.8988,39.1108,74300.0
2005-12-02 15:30:00,59.1,59.11,58.92,59.01,106500.0,39.1372,39.1439,39.018,39.0776,106500.0
2005-12-05 09:30:00,59.01,59.45,58.94,59.3,159800.0,39.0776,39.369,39.0313,39.2697,159800.0
2005-12-05 10:00:00,59.31,59.71,59.29,59.65,150100.0,39.2763,39.5412,39.2631,39.5015,150100.0
2005-12-05 10:30:00,59.67,59.73,59.28,59.32,84200.0,39.5147,39.5544,39.2564,39.2829,84200.0
2005-12-05 11:00:00,59.32,59.52,59.29,59.47,51900.0,39.2829,39.4154,39.2631,39.3823,51900.0
2005-12-05 11:30:00,59.47,59.54,59.39,59.4,38800.0,39.3823,39.4286,39.3293,39.3359,38800.0
2005-12-05 12:00:00,59.4,59.53,59.37,59.42,41400.0,39.3359,39.422,39.316,39.3492,41400.0
2005-12-05 12:30:00,59.42,59.58,59.38,59.42,71300.0,39.3492,39.4551,39.3227,39.3492,71300.0
2005-12-05 13:00:00,59.42,59.5,59.33,59.43,47000.0,39.3492,39.4021,39.2896,39.3558,47000.0
2005-12-05 13:30:00,59.43,59.47,59.34,59.41,64300.0,39.3558,39.3823,39.2962,39.3425,64300.0
2005-12-05 14:00:00,59.41,59.47,59.18,59.24,83600.0,39.3425,39.3823,39.1902,39.23,83600.0
2005-12-05 14:30:00,59.26,59.46,59.21,59.4,90500.0,39.2432,39.3756,39.2101,39.3359,90500.0
2005-12-05 15:00:00,59.4,59.48,59.31,59.45,80000.0,39.3359,39.3889,39.2763,39.369,80000.0
2005-12-05 15:30:00,59.44,59.5,59.39,59.44,90100.0,39.3624,39.4021,39.3293,39.3624,90100.0
2005-12-06 09:30:00,59.4,59.67,59.33,59.45,71100.0,39.3359,39.5147,39.2896,39.369,71100.0
2005-12-06 10:00:00,59.43,59.58,59.33,59.57,65000.0,39.3558,39.4551,39.2896,39.4485,65000.0
2005-12-06 10:30:00,59.57,59.6,59.48,59.6,40300.0,39.4485,39.4684,39.3889,39.4684,40300.0
2005-12-06 11:00:00,59.58,59.6,59.47,59.57,47400.0,39.4551,39.4684,39.3823,39.4485,47400.0
2005-12-06 11:30:00,59.58,59.69,59.55,59.64,44500.0,39.4551,39.528,39.4352,39.4948,44500.0
2005-12-06 12:00:00,59.65,59.84,59.61,59.74,75100.0,39.5015,39.6273,39.475,39.5611,75100.0
2005-12-06 12:30:00,59.73,59.74,59.68,59.68,25600.0,39.5544,39.5611,39.5213,39.5213,25600.0
2005-12-06 13:00:00,59.68,59.69,59.62,59.62,35700.0,39.5213,39.528,39.4816,39.4816,35700.0
2005-12-06 13:30:00,59.64,59.67,59.59,59.62,46700.0,39.4948,39.5147,39.4617,39.4816,46700.0
2005-12-06 14:00:00,59.62,59.73,59.62,59.7,63600.0,39.4816,39.5544,39.4816,39.5346,63600.0
2005-12-06 14:30:00,59.69,59.74,59.69,59.74,37000.0,39.528,39.5611,39.528,39.5611,37000.0
2005-12-06 15:00:00,59.74,59.74,59.42,59.49,117500.0,39.5611,39.5611,39.3492,39.3955,117500.0
2005-12-06 15:30:00,59.49,59.51,59.28,59.43,152600.0,39.3955,39.4088,39.2564,39.3558,152600.0
2005-12-07 09:30:00,59.35,59.63,59.3,59.56,92100.0,39.3028,39.4882,39.2697,39.4419,92100.0
2005-12-07 10:00:00,59.56,59.56,59.36,59.43,32300.0,39.4419,39.4419,39.3094,39.3558,32300.0
2005-12-07 10:30:00,59.44,59.58,59.37,59.45,152200.0,39.3624,39.4551,39.316,39.369,152200.0
2005-12-07 11:00:00,59.43,59.55,59.4,59.52,56100.0,39.3558,39.4352,39.3359,39.4154,56100.0
2005-12-07 11:30:00,59.52,59.63,59.49,59.49,111800.0,39.4154,39.4882,39.3955,39.3955,111800.0
2005-12-07 12:00:00,59.5,59.72,59.49,59.58,118400.0,39.4021,39.5478,39.3955,39.4551,118400.0
2005-12-07 12:30:00,59.58,59.63,59.54,59.55,34700.0,39.4551,39.4882,39.4286,39.4352,34700.0
2005-12-07 13:00:00,59.55,59.57,59.31,59.31,47200.0,39.4352,39.4485,39.2763,39.2763,47200.0
2005-12-07 13:30:00,59.32,59.43,59.23,59.24,93000.0,39.2829,39.3558,39.2233,39.23,93000.0
2005-12-07 14:00:00,59.2,59.55,59.2,59.4,85300.0,39.2035,39.4352,39.2035,39.3359,85300.0
2005-12-07 14:30:00,59.4,59.45,59.22,59.23,42500.0,39.3359,39.369,39.2167,39.2233,42500.0
2005-12-07 15:00:00,59.23,59.38,59.14,59.37,46500.0,39.2233,39.3227,39.1637,39.316,46500.0
2005-12-07 15:30:00,59.37,59.52,59.36,59.5,71100.0,39.316,39.4154,39.3094,39.4021,71100.0
2005-12-08 09:30:00,59.45,59.5,59.05,59.15,47300.0,39.369,39.4021,39.1041,39.1704,47300.0
2005-12-08 10:00:00,59.15,59.25,59.08,59.15,50000.0,39.1704,39.2366,39.124,39.1704,50000.0
2005-12-08 10:30:00,59.15,59.75,59.15,59.74,49000.0,39.1704,39.5677,39.1704,39.5611,49000.0
2005-12-08 11:00:00,59.74,59.74,59.56,59.58,30400.0,39.5611,39.5611,39.4419,39.4551,30400.0
2005-12-08 11:30:00,59.59,59.65,59.52,59.64,25500.0,39.4617,39.5015,39.4154,39.4948,25500.0
2005-12-08 12:00:00,59.63,59.65,59.48,59.55,37200.0,39.4882,39.5015,39.3889,39.4352,37200.0
2005-12-08 12:30:00,59.58,59.64,59.5,59.61,26300.0,39.4551,39.4948,39.4021,39.475,26300.0
2005-12-08 13:00:00,59.59,59.59,59.3,59.3,81800.0,39.4617,39.4617,39.2697,39.2697,81800.0
2005-12-08 13:30:00,59.3,59.44,59.23,59.3,35500.0,39.2697,39.3624,39.2233,39.2697,35500.0
2005-12-08 14:00:00,59.33,59.33,58.92,59.1,71200.0,39.2896,39.2896,39.018,39.1372,71200.0
2005-12-08 14:30:00,59.09,59.09,58.88,59.0,93400.0,39.1306,39.1306,38.9916,39.071,93400.0
2005-12-08 15:00:00,59.0,59.14,59.0,59.11,79600.0,39.071,39.1637,39.071,39.1439,79600.0
2005-12-08 15:30:00,59.08,59.27,59.04,59.18,63000.0,39.124,39.2498,39.0975,39.1902,63000.0
2005-12-09 09:30:00,59.6,59.65,59.22,59.24,42000.0,39.4684,39.5015,39.2167,39.23,42000.0
2005-12-09 10:00:00,59.24,59.41,59.13,59.22,42500.0,39.23,39.3425,39.1571,39.2167,42500.0
2005-12-09 10:30:00,59.17,59.22,59.01,59.12,30400.0,39.1836,39.2167,39.0776,39.1505,30400.0
2005-12-09 11:00:00,59.13,59.45,59.13,59.18,31000.0,39.1571,39.369,39.1571,39.1902,31000.0
2005-12-09 11:30:00,59.18,59.27,59.06,59.12,28800.0,39.1902,39.2498,39.1108,39.1505,28800.0
2005-12-09 12:00:00,59.07,59.24,59.06,59.17,29000.0,39.1174,39.23,39.1108,39.1836,29000.0
2005-12-09 12:30:00,59.17,59.31,59.15,59.28,30300.0,39.1836,39.2763,39.1704,39.2564,30300.0
2005-12-09 13:00:00,59.26,59.34,59.11,59.13,63800.0,39.2432,39.2962,39.1439,39.1571,63800.0
2005-12-09 13:30:00,59.15,59.34,59.15,59.27,30400.0,39.1704,39.2962,39.1704,39.2498,30400.0
2005-12-09 14:00:00,59.27,59.3,59.22,59.25,39400.0,39.2498,39.2697,39.2167,39.2366,39400.0
2005-12-09 14:30:00,59.27,59.3,59.16,59.27,79200.0,39.2498,39.2697,39.177,39.2498,79200.0
2005-12-09 15:00:00,59.26,59.43,59.18,59.41,46000.0,39.2432,39.3558,39.1902,39.3425,46000.0
2005-12-09 15:30:00,59.41,59.52,59.38,59.4,51900.0,39.3425,39.4154,39.3227,39.3359,51900.0
2005-12-12 09:30:00,59.94,60.0,59.81,59.84,70600.0,39.6935,39.7332,39.6074,39.6273,70600.0
2005-12-12 10:00:00,59.84,59.89,59.79,59.87,45700.0,39.6273,39.6604,39.5942,39.6472,45700.0
2005-12-12 10:30:00,59.92,59.97,59.81,59.87,51100.0,39.6803,39.7134,39.6074,39.6472,51100.0
2005-12-12 11:00:00,59.87,59.89,59.67,59.67,36000.0,39.6472,39.6604,39.5147,39.5147,36000.0
2005-12-12 11:30:00,59.66,59.7,59.63,59.65,30000.0,39.5081,39.5346,39.4882,39.5015,30000.0
2005-12-12 12:00:00,59.65,59.71,59.63,59.68,41900.0,39.5015,39.5412,39.4882,39.5213,41900.0
2005-12-12 12:30:00,59.68,59.71,59.6,59.68,54700.0,39.5213,39.5412,39.4684,39.5213,54700.0
2005-12-12 13:00:00,59.66,59.67,59.51,59.53,20500.0,39.5081,39.5147,39.4088,39.422,20500.0
2005-12-12 13:30:00,59.53,59.71,59.51,59.71,43500.0,39.422,39.5412,39.4088,39.5412,43500.0
2005-12-12 14:00:00,59.7,59.87,59.7,59.84,22800.0,39.5346,39.6472,39.5346,39.6273,22800.0
2005-12-12 14:30:00,59.84,59.99,59.8,59.97,36000.0,39.6273,39.7266,39.6008,39.7134,36000.0
2005-12-12 15:00:00,59.97,60.0,59.96,59.98,33400.0,39.7134,39.7332,39.7068,39.72,33400.0
2005-12-12 15:30:00,59.98,60.04,59.95,59.99,154700.0,39.72,39.7597,39.7001,39.7266,154700.0
2005-12-13 09:30:00,59.94,60.05,59.69,59.98,31200.0,39.6935,39.7664,39.528,39.72,31200.0
2005-12-13 10:00:00,59.99,60.28,59.99,60.04,35100.0,39.7266,39.9187,39.7266,39.7597,35100.0
2005-12-13 10:30:00,60.01,60.01,59.9,59.99,41500.0,39.7399,39.7399,39.667,39.7266,41500.0
2005-12-13 11:00:00,59.99,60.11,59.97,60.11,63900.0,39.7266,39.8061,39.7134,39.8061,63900.0
2005-12-13 11:30:00,60.15,60.43,60.13,60.33,20600.0,39.8326,40.018,39.8193,39.9518,20600.0
2005-12-13 12:00:00,60.34,60.34,60.2,60.21,40500.0,39.9584,39.9584,39.8657,39.8723,40500.0
2005-12-13 12:30:00,60.22,60.28,60.19,60.22,66800.0,39.8789,39.9187,39.8591,39.8789,66800.0
2005-12-13 13:00:00,60.22,60.22,60.03,60.07,37400.0,39.8789,39.8789,39.7531,39.7796,37400.0
2005-12-13 13:30:00,60.07,60.08,59.87,59.87,38600.0,39.7796,39.7862,39.6472,39.6472,38600.0
2005-12-13 14:00:00,59.83,60.31,59.79,60.17,67900.0,39.6207,39.9385,39.5942,39.8458,67900.0
2005-12-13 14:30:00,60.18,60.31,60.11,60.24,76500.0,39.8524,39.9385,39.8061,39.8922,76500.0
2005-12-13 15:00:00,60.24,60.25,60.03,60.04,69100.0,39.8922,39.8988,39.7531,39.7597,69100.0
2005-12-13 15:30:00,60.04,60.19,59.94,59.98,100300.0,39.7597,39.8591,39.6935,39.72,100300.0
2005-12-14 09:30:00,59.98,60.5,59.87,60.46,77300.0,39.72,40.0644,39.6472,40.0379,77300.0
2005-12-14 10:00:00,60.46,60.48,60.37,60.42,52800.0,40.0379,40.0511,39.9783,40.0114,52800.0
2005-12-14 10:30:00,60.43,60.67,60.42,60.44,33900.0,40.018,40.1769,40.0114,40.0246,33900.0
2005-12-14 11:00:00,60.43,60.43,60.3,60.31,45200.0,40.018,40.018,39.9319,39.9385,45200.0
2005-12-14 11:30:00,60.31,60.51,60.25,60.42,23200.0,39.9385,40.071,39.8988,40.0114,23200.0
2005-12-14 12:00:00,60.42,60.42,60.3,60.33,8100.0,40.0114,40.0114,39.9319,39.9518,8100.0
2005-12-14 12:30:00,60.33,60.46,60.23,60.45,20800.0,39.9518,40.0379,39.8856,40.0312,20800.0
2005-12-14 13:00:00,60.45,60.57,60.38,60.56,22200.0,40.0312,40.1107,39.9849,40.1041,22200.0
2005-12-14 13:30:00,60.57,60.65,60.45,60.6,82500.0,40.1107,40.1637,40.0312,40.1306,82500.0
2005-12-14 14:00:00,60.58,60.59,60.5,60.53,47600.0,40.1173,40.1239,40.0644,40.0842,47600.0
2005-12-14 14:30:00,60.53,60.59,60.32,60.32,51200.0,40.0842,40.1239,39.9452,39.9452,51200.0
2005-12-14 15:00:00,60.32,60.42,60.3,60.4,62100.0,39.9452,40.0114,39.9319,39.9981,62100.0
2005-12-14 15:30:00,60.38,60.38,60.26,60.26,40400.0,39.9849,39.9849,39.9054,39.9054,40400.0
2005-12-15 09:30:00,60.24,60.43,60.11,60.25,33800.0,39.8922,40.018,39.8061,39.8988,33800.0
2005-12-15 10:00:00,60.25,60.3,60.0,60.0,58000.0,39.8988,39.9319,39.7332,39.7332,58000.0
2005-12-15 10:30:00,60.01,60.07,59.79,60.05,35700.0,39.7399,39.7796,39.5942,39.7664,35700.0
2005-12-15 11:00:00,60.07,60.33,60.04,60.17,17800.0,39.7796,39.9518,39.7597,39.8458,17800.0
2005-12-15 11:30:00,60.16,60.19,60.11,60.13,10400.0,39.8392,39.8591,39.8061,39.8193,10400.0
2005-12-15 12:00:00,60.11,60.16,59.94,59.94,67300.0,39.8061,39.8392,39.6935,39.6935,67300.0
2005-12-15 12:30:00,59.96,59.96,59.84,59.86,38900.0,39.7068,39.7068,39.6273,39.6405,38900.0
2005-12-15 13:00:00,59.86,59.9,59.83,59.83,26800.0,39.6405,39.667,39.6207,39.6207,26800.0
2005-12-15 13:30:00,59.82,59.95,59.81,59.94,31900.0,39.614,39.7001,39.6074,39.6935,31900.0
2005-12-15 14:00:00,59.93,59.97,59.83,59.95,39600.0,39.6869,39.7134,39.6207,39.7001,39600.0
2005-12-15 14:30:00,59.96,60.04,59.92,60.03,28600.0,39.7068,39.7597,39.6803,39.7531,28600.0
2005-12-15 15:00:00,60.04,60.09,60.0,60.02,23000.0,39.7597,39.7928,39.7332,39.7465,23000.0
2005-12-15 15:30:00,60.01,60.1,59.96,59.97,47400.0,39.7399,39.7995,39.7068,39.7134,47400.0
2005-12-16 09:30:00,60.0,60.5,60.0,60.44,199800.0,39.7332,40.0644,39.7332,40.0246,199800.0
2005-12-16 10:00:00,60.45,60.45,60.22,60.22,47100.0,40.0312,40.0312,39.8789,39.8789,47100.0
2005-12-16 10:30:00,60.25,60.4,60.2,60.29,51500.0,39.8988,39.9981,39.8657,39.9253,51500.0
2005-12-16 11:00:00,60.29,60.44,60.29,60.39,25900.0,39.9253,40.0246,39.9253,39.9915,25900.0
2005-12-16 11:30:00,60.38,60.38,60.09,60.09,47800.0,39.9849,39.9849,39.7928,39.7928,47800.0
2005-12-16 12:00:00,60.09,60.09,59.96,60.06,36300.0,39.7928,39.7928,39.7068,39.773,36300.0
2005-12-16 12:30:00,60.06,60.29,60.06,60.22,22500.0,39.773,39.9253,39.773,39.8789,22500.0
2005-12-16 13:00:00,60.21,60.23,60.17,60.22,27000.0,39.8723,39.8856,39.8458,39.8789,27000.0
2005-12-16 13:30:00,60.22,60.22,60.07,60.11,20600.0,39.8789,39.8789,39.7796,39.8061,20600.0
2005-12-16 14:00:00,60.12,60.16,60.01,60.03,28300.0,39.8127,39.8392,39.7399,39.7531,28300.0
2005-12-16 14:30:00,60.02,60.05,59.89,59.94,64100.0,39.7465,39.7664,39.6604,39.6935,64100.0
2005-12-16 15:00:00,59.91,59.91,59.75,59.85,33100.0,39.6736,39.6736,39.5677,39.6339,33100.0
2005-12-16 15:30:00,59.86,59.93,59.79,59.81,50100.0,39.6405,39.6869,39.5942,39.6074,50100.0
2005-12-19 09:30:00,59.6,59.61,58.85,59.1,79200.0,39.4684,39.475,38.9717,39.1372,79200.0
2005-12-19 10:00:00,59.11,59.27,59.11,59.16,34500.0,39.1439,39.2498,39.1439,39.177,34500.0
2005-12-19 10:30:00,59.16,59.26,59.06,59.08,41500.0,39.177,39.2432,39.1108,39.124,41500.0
2005-12-19 11:00:00,59.08,59.28,59.07,59.23,65400.0,39.124,39.2564,39.1174,39.2233,65400.0
2005-12-19 11:30:00,59.23,59.23,59.09,59.1,20300.0,39.2233,39.2233,39.1306,39.1372,20300.0
2005-12-19 12:00:00,59.1,59.51,59.09,59.5,64600.0,39.1372,39.4088,39.1306,39.4021,64600.0
2005-12-19 12:30:00,59.5,59.62,59.49,59.62,40600.0,39.4021,39.4816,39.3955,39.4816,40600.0
2005-12-19 13:00:00,59.6,59.71,59.52,59.66,41200.0,39.4684,39.5412,39.4154,39.5081,41200.0
2005-12-19 13:30:00,59.66,59.66,59.51,59.53,30100.0,39.5081,39.5081,39.4088,39.422,30100.0
2005-12-19 14:00:00,59.53,59.57,59.44,59.45,47300.0,39.422,39.4485,39.3624,39.369,47300.0
2005-12-19 14:30:00,59.45,59.45,59.27,59.28,42000.0,39.369,39.369,39.2498,39.2564,42000.0
2005-12-19 15:00:00,59.27,59.27,59.15,59.2,125900.0,39.2498,39.2498,39.1704,39.2035,125900.0
2005-12-19 15:30:00,59.21,59.37,59.15,59.37,187100.0,39.2101,39.316,39.1704,39.316,187100.0
2005-12-20 09:30:00,59.43,59.62,59.31,59.32,23600.0,39.3558,39.4816,39.2763,39.2829,23600.0
2005-12-20 10:00:00,59.31,59.56,59.31,59.43,63600.0,39.2763,39.4419,39.2763,39.3558,63600.0
2005-12-20 10:30:00,59.43,59.69,59.43,59.57,62800.0,39.3558,39.528,39.3558,39.4485,62800.0
2005-12-20 11:00:00,59.57,59.68,59.51,59.65,54700.0,39.4485,39.5213,39.4088,39.5015,54700.0
2005-12-20 11:30:00,59.64,59.65,59.38,59.38,44400.0,39.4948,39.5015,39.3227,39.3227,44400.0
2005-12-20 12:00:00,59.38,59.54,59.33,59.48,51000.0,39.3227,39.4286,39.2896,39.3889,51000.0
2005-12-20 12:30:00,59.47,59.5,59.33,59.45,65400.0,39.3823,39.4021,39.2896,39.369,65400.0
2005-12-20 13:00:00,59.45,59.45,59.32,59.39,30100.0,39.369,39.369,39.2829,39.3293,30100.0
2005-12-20 13:30:00,59.39,59.48,59.34,59.39,42200.0,39.3293,39.3889,39.2962,39.3293,42200.0
2005-12-20 14:00:00,59.39,59.39,59.25,59.26,56500.0,39.3293,39.3293,39.2366,39.2432,56500.0
2005-12-20 14:30:00,59.26,59.32,59.25,59.31,63900.0,39.2432,39.2829,39.2366,39.2763,63900.0
2005-12-20 15:00:00,59.31,59.31,59.12,59.13,112400.0,39.2763,39.2763,39.1505,39.1571,112400.0
2005-12-20 15:30:00,59.13,59.18,59.1,59.13,76200.0,39.1571,39.1902,39.1372,39.1571,76200.0
2005-12-21 09:30:00,59.3,59.74,59.25,59.66,45800.0,39.2697,39.5611,39.2366,39.5081,45800.0
2005-12-21 10:00:00,59.65,59.8,59.65,59.7,41200.0,39.5015,39.6008,39.5015,39.5346,41200.0
2005-12-21 10:30:00,59.7,59.7,59.53,59.59,47800.0,39.5346,39.5346,39.422,39.4617,47800.0
2005-12-21 11:00:00,59.59,59.62,59.51,59.58,34700.0,39.4617,39.4816,39.4088,39.4551,34700.0
2005-12-21 11:30:00,59.57,59.58,59.46,59.47,24800.0,39.4485,39.4551,39.3756,39.3823,24800.0
2005-12-21 12:00:00,59.46,59.56,59.41,59.44,62200.0,39.3756,39.4419,39.3425,39.3624,62200.0
2005-12-21 12:30:00,59.44,59.54,59.41,59.45,48700.0,39.3624,39.4286,39.3425,39.369,48700.0
2005-12-21 13:00:00,59.45,59.51,59.09,59.09,65500.0,39.369,39.4088,39.1306,39.1306,65500.0
2005-12-21 13:30:00,59.09,59.32,58.95,59.3,34200.0,39.1306,39.2829,39.0379,39.2697,34200.0
2005-12-21 14:00:00,59.28,59.44,59.24,59.4,28200.0,39.2564,39.3624,39.23,39.3359,28200.0
2005-12-21 14:30:00,59.39,59.41,59.1,59.16,28000.0,39.3293,39.3425,39.1372,39.177,28000.0
2005-12-21 15:00:00,59.16,59.39,59.14,59.28,36300.0,39.177,39.3293,39.1637,39.2564,36300.0
2005-12-21 15:30:00,59.28,59.33,59.22,59.31,94300.0,39.2564,39.2896,39.2167,39.2763,94300.0
2005-12-22 09:30:00,59.5,59.5,59.29,59.36,102200.0,39.4021,39.4021,39.2631,39.3094,102200.0
2005-12-22 10:00:00,59.36,59.38,59.22,59.3,53300.0,39.3094,39.3227,39.2167,39.2697,53300.0
2005-12-22 10:30:00,59.29,59.3,59.2,59.28,49700.0,39.2631,39.2697,39.2035,39.2564,49700.0
2005-12-22 11:00:00,59.28,59.43,59.26,59.26,68500.0,39.2564,39.3558,39.2432,39.2432,68500.0
2005-12-22 11:30:00,59.26,59.3,59.09,59.14,46100.0,39.2432,39.2697,39.1306,39.1637,46100.0
2005-12-22 12:00:00,59.13,59.22,59.06,59.19,51900.0,39.1571,39.2167,39.1108,39.1968,51900.0
2005-12-22 12:30:00,59.18,59.28,59.16,59.28,37900.0,39.1902,39.2564,39.177,39.2564,37900.0
2005-12-22 13:00:00,59.28,59.28,59.16,59.2,21600.0,39.2564,39.2564,39.177,39.2035,21600.0
2005-12-22 13:30:00,59.2,59.25,59.14,59.19,65200.0,39.2035,39.2366,39.1637,39.1968,65200.0
2005-12-22 14:00:00,59.19,59.2,59.07,59.08,54100.0,39.1968,39.2035,39.1174,39.124,54100.0
2005-12-22 14:30:00,59.07,59.18,58.96,59.15,36300.0,39.1174,39.1902,39.0445,39.1704,36300.0
2005-12-22 15:00:00,59.15,59.23,59.12,59.14,24500.0,39.1704,39.2233,39.1505,39.1637,24500.0
2005-12-22 15:30:00,59.14,59.17,59.0,59.1,108300.0,39.1637,39.1836,39.071,39.1372,108300.0
2005-12-23 09:30:00,59.38,59.5,59.37,59.41,49400.0,39.3227,39.4021,39.316,39.3425,49400.0
2005-12-23 10:00:00,59.39,59.39,59.25,59.25,57900.0,39.3293,39.3293,39.2366,39.2366,57900.0
2005-12-23 10:30:00,59.28,59.32,59.2,59.21,55600.0,39.2564,39.2829,39.2035,39.2101,55600.0
2005-12-23 11:00:00,59.22,59.35,59.22,59.24,29300.0,39.2167,39.3028,39.2167,39.23,29300.0
2005-12-23 11:30:00,59.24,59.3,59.23,59.29,34500.0,39.23,39.2697,39.2233,39.2631,34500.0
2005-12-23 12:00:00,59.29,59.3,59.22,59.24,30500.0,39.2631,39.2697,39.2167,39.23,30500.0
2005-12-23 12:30:00,59.23,59.28,59.22,59.25,24800.0,39.2233,39.2564,39.2167,39.2366,24800.0
2005-12-23 13:00:00,59.25,59.26,59.18,59.2,30600.0,39.2366,39.2432,39.1902,39.2035,30600.0
2005-12-23 13:30:00,59.2,59.2,59.13,59.15,31300.0,39.2035,39.2035,39.1571,39.1704,31300.0
2005-12-23 14:00:00,59.16,59.16,59.0,59.09,26500.0,39.177,39.177,39.071,39.1306,26500.0
2005-12-23 14:30:00,59.1,59.17,59.03,59.13,43100.0,39.1372,39.1836,39.0909,39.1571,43100.0
2005-12-23 15:00:00,59.13,59.14,59.01,59.02,34300.0,39.1571,39.1637,39.0776,39.0843,34300.0
2005-12-23 15:30:00,59.04,59.16,59.04,59.15,36800.0,39.0975,39.177,39.0975,39.1704,36800.0
2005-12-27 09:30:00,59.3,59.47,59.27,59.37,68000.0,39.2697,39.3823,39.2498,39.316,68000.0
2005-12-27 10:00:00,59.41,59.43,59.31,59.39,44900.0,39.3425,39.3558,39.2763,39.3293,44900.0
2005-12-27 10:30:00,59.38,59.42,59.31,59.31,41100.0,39.3227,39.3492,39.2763,39.2763,41100.0
2005-12-27 11:00:00,59.31,59.47,59.18,59.36,52700.0,39.2763,39.3823,39.1902,39.3094,52700.0
2005-12-27 11:30:00,59.33,59.35,59.05,59.05,22900.0,39.2896,39.3028,39.1041,39.1041,22900.0
2005-12-27 12:00:00,59.05,59.05,58.75,58.78,32400.0,39.1041,39.1041,38.9055,38.9253,32400.0
2005-12-27 12:30:00,58.76,58.83,58.74,58.83,27100.0,38.9121,38.9584,38.8988,38.9584,27100.0
2005-12-27 13:00:00,58.83,58.86,58.73,58.77,69100.0,38.9584,38.9783,38.8922,38.9187,69100.0
2005-12-27 13:30:00,58.76,58.79,58.52,58.55,59100.0,38.9121,38.932,38.7532,38.773,59100.0
2005-12-27 14:00:00,58.54,58.72,58.54,58.7,18600.0,38.7664,38.8856,38.7664,38.8724,18600.0
2005-12-27 14:30:00,58.74,58.78,58.49,58.53,38800.0,38.8988,38.9253,38.7333,38.7598,38800.0
2005-12-27 15:00:00,58.54,58.57,58.43,58.47,54200.0,38.7664,38.7863,38.6936,38.72,54200.0
2005-12-27 15:30:00,58.48,58.55,58.35,58.42,88700.0,38.7267,38.773,38.6406,38.6869,88700.0
2005-12-28 09:30:00,58.75,58.82,58.63,58.64,61900.0,38.9055,38.9518,38.826,38.8326,61900.0
2005-12-28 10:00:00,58.64,58.69,58.41,58.44,23800.0,38.8326,38.8657,38.6803,38.7002,23800.0
2005-12-28 10:30:00,58.45,58.71,58.44,58.71,45900.0,38.7068,38.879,38.7002,38.879,45900.0
2005-12-28 11:00:00,58.71,59.01,58.68,59.01,48400.0,38.879,39.0776,38.8591,39.0776,48400.0
2005-12-28 11:30:00,59.02,59.14,59.02,59.14,42500.0,39.0843,39.1637,39.0843,39.1637,42500.0
2005-12-28 12:00:00,59.14,59.22,59.03,59.21,27900.0,39.1637,39.2167,39.0909,39.2101,27900.0
2005-12-28 12:30:00,59.22,59.34,59.2,59.34,24600.0,39.2167,39.2962,39.2035,39.2962,24600.0
2005-12-28 13:00:00,59.34,59.34,59.09,59.09,31300.0,39.2962,39.2962,39.1306,39.1306,31300.0
2005-12-28 13:30:00,59.1,59.3,59.1,59.3,27200.0,39.1372,39.2697,39.1372,39.2697,27200.0
2005-12-28 14:00:00,59.31,59.4,59.24,59.4,25700.0,39.2763,39.3359,39.23,39.3359,25700.0
2005-12-28 14:30:00,59.39,59.39,59.23,59.28,33000.0,39.3293,39.3293,39.2233,39.2564,33000.0
2005-12-28 15:00:00,59.27,59.39,59.24,59.36,46600.0,39.2498,39.3293,39.23,39.3094,46600.0
2005-12-28 15:30:00,59.36,59.42,59.3,59.32,108700.0,39.3094,39.3492,39.2697,39.2829,108700.0
2005-12-29 09:30:00,59.25,59.61,59.25,59.5,60200.0,39.2366,39.475,39.2366,39.4021,60200.0
2005-12-29 10:00:00,59.47,59.5,59.37,59.46,16600.0,39.3823,39.4021,39.316,39.3756,16600.0
2005-12-29 10:30:00,59.45,59.52,59.37,59.5,28700.0,39.369,39.4154,39.316,39.4021,28700.0
2005-12-29 11:00:00,59.48,59.51,59.46,59.48,56400.0,39.3889,39.4088,39.3756,39.3889,56400.0
2005-12-29 11:30:00,59.49,59.5,59.47,59.48,21900.0,39.3955,39.4021,39.3823,39.3889,21900.0
2005-12-29 12:00:00,59.48,59.53,59.44,59.52,26600.0,39.3889,39.422,39.3624,39.4154,26600.0
2005-12-29 12:30:00,59.53,59.59,59.52,59.55,23600.0,39.422,39.4617,39.4154,39.4352,23600.0
2005-12-29 13:00:00,59.55,59.73,59.55,59.73,35800.0,39.4352,39.5544,39.4352,39.5544,35800.0
2005-12-29 13:30:00,59.72,59.78,59.71,59.76,27000.0,39.5478,39.5876,39.5412,39.5743,27000.0
2005-12-29 14:00:00,59.75,59.93,59.75,59.92,32700.0,39.5677,39.6869,39.5677,39.6803,32700.0
2005-12-29 14:30:00,59.91,59.99,59.91,59.93,62000.0,39.6736,39.7266,39.6736,39.6869,62000.0
2005-12-29 15:00:00,59.92,59.92,59.8,59.81,123100.0,39.6803,39.6803,39.6008,39.6074,123100.0
2005-12-29 15:30:00,59.81,59.84,59.77,59.79,112300.0,39.6074,39.6273,39.5809,39.5942,112300.0
2005-12-30 09:30:00,59.6,59.7,59.42,59.44,62200.0,39.4684,39.5346,39.3492,39.3624,62200.0
2005-12-30 10:00:00,59.44,59.49,59.43,59.48,44400.0,39.3624,39.3955,39.3558,39.3889,44400.0
2005-12-30 10:30:00,59.49,59.6,59.46,59.55,30500.0,39.3955,39.4684,39.3756,39.4352,30500.0
2005-12-30 11:00:00,59.55,59.56,59.48,59.5,63400.0,39.4352,39.4419,39.3889,39.4021,63400.0
2005-12-30 11:30:00,59.48,59.5,59.22,59.25,41600.0,39.3889,39.4021,39.2167,39.2366,41600.0
2005-12-30 12:00:00,59.22,59.26,59.2,59.2,21400.0,39.2167,39.2432,39.2035,39.2035,21400.0
2005-12-30 12:30:00,59.21,59.25,59.2,59.25,17900.0,39.2101,39.2366,39.2035,39.2366,17900.0
2005-12-30 13:00:00,59.25,59.32,59.2,59.28,16500.0,39.2366,39.2829,39.2035,39.2564,16500.0
2005-12-30 13:30:00,59.28,59.35,59.25,59.31,13700.0,39.2564,39.3028,39.2366,39.2763,13700.0
2005-12-30 14:00:00,59.31,59.41,59.29,59.37,12300.0,39.2763,39.3425,39.2631,39.316,12300.0
2005-12-30 14:30:00,59.37,59.37,59.19,59.3,32800.0,39.316,39.316,39.1968,39.2697,32800.0
2005-12-30 15:00:00,59.3,59.33,59.23,59.27,35500.0,39.2697,39.2896,39.2233,39.2498,35500.0
2005-12-30 15:30:00,59.27,59.41,59.2,59.2,66400.0,39.2498,39.3425,39.2035,39.2035,66400.0
2006-01-03 09:30:00,59.08,59.29,58.75,59.23,88600.0,39.124,39.2631,38.9055,39.2233,88600.0
2006-01-03 10:00:00,59.22,59.29,58.91,58.91,53800.0,39.2167,39.2631,39.0114,39.0114,53800.0
2006-01-03 10:30:00,58.91,58.92,58.64,58.65,74900.0,39.0114,39.018,38.8326,38.8392,74900.0
2006-01-03 11:00:00,58.65,58.81,58.52,58.72,55800.0,38.8392,38.9452,38.7532,38.8856,55800.0
2006-01-03 11:30:00,58.75,58.91,58.73,58.85,25700.0,38.9055,39.0114,38.8922,38.9717,25700.0
2006-01-03 12:00:00,58.88,58.91,58.7,58.75,26400.0,38.9916,39.0114,38.8724,38.9055,26400.0
2006-01-03 12:30:00,58.74,58.76,58.57,58.66,34600.0,38.8988,38.9121,38.7863,38.8459,34600.0
2006-01-03 13:00:00,58.67,58.73,58.6,58.68,24900.0,38.8525,38.8922,38.8061,38.8591,24900.0
2006-01-03 13:30:00,58.68,58.7,58.58,58.69,36700.0,38.8591,38.8724,38.7929,38.8657,36700.0
2006-01-03 14:00:00,58.68,59.27,58.68,59.27,85200.0,38.8591,39.2498,38.8591,39.2498,85200.0
2006-01-03 14:30:00,59.25,59.55,59.24,59.45,83200.0,39.2366,39.4352,39.23,39.369,83200.0
2006-01-03 15:00:00,59.45,59.9,59.44,59.75,70200.0,39.369,39.667,39.3624,39.5677,70200.0
2006-01-03 15:30:00,59.75,59.87,59.73,59.81,83400.0,39.5677,39.6472,39.5544,39.6074,83400.0
2006-01-04 09:30:00,60.0,60.22,59.93,60.16,71300.0,39.7332,39.8789,39.6869,39.8392,71300.0
2006-01-04 10:00:00,60.16,60.69,60.14,60.64,67800.0,39.8392,40.1902,39.826,40.1571,67800.0
2006-01-04 10:30:00,60.69,60.77,60.55,60.66,86400.0,40.1902,40.2431,40.0975,40.1703,86400.0
2006-01-04 11:00:00,60.66,60.7,60.62,60.66,78600.0,40.1703,40.1968,40.1438,40.1703,78600.0
2006-01-04 11:30:00,60.66,60.69,60.56,60.64,59700.0,40.1703,40.1902,40.1041,40.1571,59700.0
2006-01-04 12:00:00,60.66,60.84,60.63,60.63,41200.0,40.1703,40.2895,40.1504,40.1504,41200.0
2006-01-04 12:30:00,60.63,60.65,60.51,60.6,51000.0,40.1504,40.1637,40.071,40.1306,51000.0
2006-01-04 13:00:00,60.63,60.67,60.52,60.67,18200.0,40.1504,40.1769,40.0776,40.1769,18200.0
2006-01-04 13:30:00,60.66,60.66,60.53,60.57,29600.0,40.1703,40.1703,40.0842,40.1107,29600.0
2006-01-04 14:00:00,60.57,60.6,60.5,60.55,92400.0,40.1107,40.1306,40.0644,40.0975,92400.0
2006-01-04 14:30:00,60.51,60.85,60.51,60.76,117000.0,40.071,40.2961,40.071,40.2365,117000.0
2006-01-04 15:00:00,60.7,60.77,60.56,60.77,92100.0,40.1968,40.2431,40.1041,40.2431,92100.0
2006-01-04 15:30:00,60.76,60.84,60.57,60.69,156000.0,40.2365,40.2895,40.1107,40.1902,156000.0
2006-01-05 09:30:00,60.41,60.88,60.4,60.8,70200.0,40.0048,40.316,39.9981,40.263,70200.0
2006-01-05 10:00:00,60.81,61.1,60.8,60.93,151100.0,40.2696,40.4617,40.263,40.3491,151100.0
2006-01-05 10:30:00,60.9,60.95,60.8,60.84,77100.0,40.3292,40.3623,40.263,40.2895,77100.0
2006-01-05 11:00:00,60.84,61.01,60.83,60.83,51100.0,40.2895,40.4021,40.2829,40.2829,51100.0
2006-01-05 11:30:00,60.81,61.1,60.75,61.01,53000.0,40.2696,40.4617,40.2299,40.4021,53000.0
2006-01-05 12:00:00,60.99,61.06,60.91,60.99,59700.0,40.3888,40.4352,40.3359,40.3888,59700.0
2006-01-05 12:30:00,60.99,61.06,60.93,61.04,42200.0,40.3888,40.4352,40.3491,40.4219,42200.0
2006-01-05 13:00:00,61.04,61.2,60.98,61.2,38400.0,40.4219,40.5279,40.3822,40.5279,38400.0
2006-01-05 13:30:00,61.19,61.33,61.13,61.31,66300.0,40.5213,40.614,40.4815,40.6007,66300.0
2006-01-05 14:00:00,61.31,61.33,61.2,61.2,40300.0,40.6007,40.614,40.5279,40.5279,40300.0
2006-01-05 14:30:00,61.2,61.21,61.05,61.08,95900.0,40.5279,40.5345,40.4286,40.4484,95900.0
2006-01-05 15:00:00,61.08,61.47,61.06,61.45,101600.0,40.4484,40.7067,40.4352,40.6935,101600.0
2006-01-05 15:30:00,61.44,61.54,61.35,61.4,160700.0,40.6868,40.7531,40.6272,40.6603,160700.0
2006-01-06 09:30:00,61.92,61.96,61.4,61.62,63200.0,41.0047,41.0312,40.6603,40.806,63200.0
2006-01-06 10:00:00,61.61,61.63,60.86,61.13,52300.0,40.7994,40.8127,40.3027,40.4815,52300.0
2006-01-06 10:30:00,61.15,61.27,61.02,61.13,34500.0,40.4948,40.5743,40.4087,40.4815,34500.0
2006-01-06 11:00:00,61.17,61.59,60.99,61.55,141000.0,40.508,40.7862,40.3888,40.7597,141000.0
2006-01-06 11:30:00,61.56,61.56,61.35,61.54,48300.0,40.7663,40.7663,40.6272,40.7531,48300.0
2006-01-06 12:00:00,61.55,61.59,61.47,61.52,103200.0,40.7597,40.7862,40.7067,40.7398,103200.0
2006-01-06 12:30:00,61.51,61.61,61.51,61.59,52800.0,40.7332,40.7994,40.7332,40.7862,52800.0
2006-01-06 13:00:00,61.58,61.83,61.57,61.8,50800.0,40.7795,40.9451,40.7729,40.9252,50800.0
2006-01-06 13:30:00,61.8,62.2,61.77,62.17,102900.0,40.9252,41.1901,40.9054,41.1703,102900.0
2006-01-06 14:00:00,62.16,62.73,62.14,62.55,156300.0,41.1636,41.5411,41.1504,41.4219,156300.0
2006-01-06 14:30:00,62.55,62.55,62.31,62.47,86300.0,41.4219,41.4219,41.263,41.3689,86300.0
2006-01-06 15:00:00,62.46,62.62,62.42,62.61,111800.0,41.3623,41.4683,41.3358,41.4616,111800.0
2006-01-06 15:30:00,62.62,62.69,62.55,62.67,269100.0,41.4683,41.5146,41.4219,41.5014,269100.0
2006-01-09 09:30:00,62.61,63.0,62.61,62.89,123000.0,41.4616,41.7199,41.4616,41.6471,123000.0
2006-01-09 10:00:00,62.93,63.48,62.85,63.43,177300.0,41.6735,42.0378,41.6206,42.0047,177300.0
2006-01-09 10:30:00,63.44,63.66,63.44,63.61,88100.0,42.0113,42.157,42.0113,42.1239,88100.0
2006-01-09 11:00:00,63.58,63.95,63.58,63.95,132500.0,42.104,42.349,42.104,42.349,132500.0
2006-01-09 11:30:00,63.94,64.23,63.8,64.08,205800.0,42.3424,42.5344,42.2497,42.4351,205800.0
2006-01-09 12:00:00,64.11,64.25,63.94,64.04,227500.0,42.455,42.5477,42.3424,42.4086,227500.0
2006-01-09 12:30:00,64.04,64.13,63.75,63.94,85000.0,42.4086,42.4682,42.2166,42.3424,85000.0
2006-01-09 13:00:00,63.93,64.04,63.87,63.98,104600.0,42.3358,42.4086,42.296,42.3689,104600.0
2006-01-09 13:30:00,63.98,64.13,63.94,64.08,100200.0,42.3689,42.4682,42.3424,42.4351,100200.0
2006-01-09 14:00:00,64.08,64.36,64.08,64.11,106900.0,42.4351,42.6205,42.4351,42.455,106900.0
2006-01-09 14:30:00,64.1,64.14,63.97,63.98,88500.0,42.4483,42.4748,42.3623,42.3689,88500.0
2006-01-09 15:00:00,63.98,64.08,63.88,64.08,118700.0,42.3689,42.4351,42.3027,42.4351,118700.0
2006-01-09 15:30:00,64.08,64.6,64.06,64.38,278800.0,42.4351,42.7795,42.4219,42.6338,278800.0
2006-01-10 09:30:00,63.95,64.28,63.58,64.25,109000.0,42.349,42.5675,42.104,42.5477,109000.0
2006-01-10 10:00:00,64.17,64.32,64.02,64.32,117100.0,42.4947,42.594,42.3954,42.594,117100.0
2006-01-10 10:30:00,64.32,64.49,64.09,64.1,142700.0,42.594,42.7066,42.4417,42.4483,142700.0
2006-01-10 11:00:00,64.1,64.34,64.0,64.34,84500.0,42.4483,42.6073,42.3821,42.6073,84500.0
2006-01-10 11:30:00,64.28,64.28,64.12,64.22,73200.0,42.5675,42.5675,42.4616,42.5278,73200.0
2006-01-10 12:00:00,64.23,64.29,64.12,64.19,147600.0,42.5344,42.5742,42.4616,42.5079,147600.0
2006-01-10 12:30:00,64.19,64.27,64.18,64.24,87500.0,42.5079,42.5609,42.5013,42.5411,87500.0
2006-01-10 13:00:00,64.25,64.34,64.18,64.26,51200.0,42.5477,42.6073,42.5013,42.5543,51200.0
2006-01-10 13:30:00,64.26,64.3,64.23,64.24,85300.0,42.5543,42.5808,42.5344,42.5411,85300.0
2006-01-10 14:00:00,64.25,64.3,64.21,64.23,70500.0,42.5477,42.5808,42.5212,42.5344,70500.0
2006-01-10 14:30:00,64.2,64.34,64.19,64.31,67000.0,42.5146,42.6073,42.5079,42.5874,67000.0
2006-01-10 15:00:00,64.31,64.42,64.22,64.4,114600.0,42.5874,42.6603,42.5278,42.647,114600.0
2006-01-10 15:30:00,64.4,64.58,64.29,64.43,150900.0,42.647,42.7662,42.5742,42.6669,150900.0
2006-01-11 09:30:00,64.25,64.6,64.22,64.49,124600.0,42.5477,42.7795,42.5278,42.7066,124600.0
2006-01-11 10:00:00,64.5,64.64,64.44,64.6,67100.0,42.7132,42.8059,42.6735,42.7795,67100.0
2006-01-11 10:30:00,64.61,64.75,64.56,64.62,92800.0,42.7861,42.8788,42.753,42.7927,92800.0
2006-01-11 11:00:00,64.62,65.01,64.61,65.01,120900.0,42.7927,43.051,42.7861,43.051,120900.0
2006-01-11 11:30:00,65.0,65.38,65.0,65.07,110100.0,43.0443,43.296,43.0443,43.0907,110100.0
2006-01-11 12:00:00,65.08,65.19,65.0,65.05,72700.0,43.0973,43.1702,43.0443,43.0775,72700.0
2006-01-11 12:30:00,65.05,65.11,64.93,65.0,95800.0,43.0775,43.1172,42.998,43.0443,95800.0
2006-01-11 13:00:00,65.0,65.02,64.81,64.93,92200.0,43.0443,43.0576,42.9185,42.998,92200.0
2006-01-11 13:30:00,64.95,65.06,64.88,64.97,77600.0,43.0112,43.0841,42.9649,43.0245,77600.0
2006-01-11 14:00:00,64.97,65.0,64.88,64.91,108300.0,43.0245,43.0443,42.9649,42.9847,108300.0
2006-01-11 14:30:00,64.9,64.97,64.86,64.95,100400.0,42.9781,43.0245,42.9516,43.0112,100400.0
2006-01-11 15:00:00,64.95,65.09,64.85,64.86,79900.0,43.0112,43.1039,42.945,42.9516,79900.0
2006-01-11 15:30:00,64.83,65.06,64.82,65.02,115200.0,42.9318,43.0841,42.9251,43.0576,115200.0
2006-01-12 09:30:00,65.01,65.5,65.0,65.47,102700.0,43.051,43.3755,43.0443,43.3556,102700.0
2006-01-12 10:00:00,65.47,65.47,65.2,65.27,118300.0,43.3556,43.3556,43.1768,43.2231,118300.0
2006-01-12 10:30:00,65.28,65.34,65.14,65.25,84300.0,43.2298,43.2695,43.1371,43.2099,84300.0
2006-01-12 11:00:00,65.27,65.3,65.16,65.26,117400.0,43.2231,43.243,43.1503,43.2165,117400.0
2006-01-12 11:30:00,65.26,65.38,65.26,65.27,59700.0,43.2165,43.296,43.2165,43.2231,59700.0
2006-01-12 12:00:00,65.26,65.34,65.21,65.34,52900.0,43.2165,43.2695,43.1834,43.2695,52900.0
2006-01-12 12:30:00,65.33,65.36,65.28,65.29,40900.0,43.2629,43.2827,43.2298,43.2364,40900.0
2006-01-12 13:00:00,65.28,65.36,65.25,65.31,50400.0,43.2298,43.2827,43.2099,43.2496,50400.0
2006-01-12 13:30:00,65.31,65.33,65.19,65.21,73800.0,43.2496,43.2629,43.1702,43.1834,73800.0
2006-01-12 14:00:00,65.22,65.24,65.15,65.15,131400.0,43.19,43.2033,43.1437,43.1437,131400.0
2006-01-12 14:30:00,65.15,65.16,64.96,64.99,108200.0,43.1437,43.1503,43.0179,43.0377,108200.0
2006-01-12 15:00:00,64.99,65.09,64.93,64.97,120600.0,43.0377,43.1039,42.998,43.0245,120600.0
2006-01-12 15:30:00,64.97,65.05,64.93,65.04,98100.0,43.0245,43.0775,42.998,43.0708,98100.0
2006-01-13 09:30:00,65.18,65.49,65.08,65.16,59800.0,43.1635,43.3688,43.0973,43.1503,59800.0
2006-01-13 10:00:00,65.14,65.16,64.97,65.1,44500.0,43.1371,43.1503,43.0245,43.1106,44500.0
2006-01-13 10:30:00,65.08,65.17,65.03,65.14,37600.0,43.0973,43.1569,43.0642,43.1371,37600.0
2006-01-13 11:00:00,65.14,65.24,65.0,65.06,42800.0,43.1371,43.2033,43.0443,43.0841,42800.0
2006-01-13 11:30:00,65.06,65.14,65.0,65.03,48800.0,43.0841,43.1371,43.0443,43.0642,48800.0
2006-01-13 12:00:00,65.05,65.1,64.99,65.04,31700.0,43.0775,43.1106,43.0377,43.0708,31700.0
2006-01-13 12:30:00,65.04,65.05,64.73,64.86,52000.0,43.0708,43.0775,42.8655,42.9516,52000.0
2006-01-13 13:00:00,64.85,64.98,64.83,64.98,23600.0,42.945,43.0311,42.9318,43.0311,23600.0
2006-01-13 13:30:00,64.98,65.0,64.81,64.99,27100.0,43.0311,43.0443,42.9185,43.0377,27100.0
2006-01-13 14:00:00,64.99,65.08,64.94,65.01,31900.0,43.0377,43.0973,43.0046,43.051,31900.0
2006-01-13 14:30:00,65.02,65.14,64.99,65.0,34200.0,43.0576,43.1371,43.0377,43.0443,34200.0
2006-01-13 15:00:00,65.0,65.04,64.93,65.03,42800.0,43.0443,43.0708,42.998,43.0642,42800.0
2006-01-13 15:30:00,65.01,65.06,64.93,65.01,68900.0,43.051,43.0841,42.998,43.051,68900.0
2006-01-17 09:30:00,65.3,65.67,65.17,65.43,118600.0,43.243,43.488,43.1569,43.3291,118600.0
2006-01-17 10:00:00,65.43,66.0,65.32,65.86,80400.0,43.3291,43.7066,43.2563,43.6139,80400.0
2006-01-17 10:30:00,65.86,66.05,65.76,65.96,97600.0,43.6139,43.7397,43.5476,43.6801,97600.0
2006-01-17 11:00:00,66.0,66.58,66.0,66.21,109200.0,43.7066,44.0907,43.7066,43.8456,109200.0
2006-01-17 11:30:00,66.21,66.24,65.7,65.8,95300.0,43.8456,43.8655,43.5079,43.5741,95300.0
2006-01-17 12:00:00,65.83,65.97,65.67,65.77,77500.0,43.594,43.6867,43.488,43.5543,77500.0
2006-01-17 12:30:00,65.72,65.99,65.72,65.9,55800.0,43.5211,43.6999,43.5211,43.6403,55800.0
2006-01-17 13:00:00,65.9,65.9,65.59,65.74,60900.0,43.6403,43.6403,43.4351,43.5344,60900.0
2006-01-17 13:30:00,65.74,66.17,65.7,66.03,53500.0,43.5344,43.8191,43.5079,43.7264,53500.0
2006-01-17 14:00:00,66.04,66.31,65.9,65.93,86000.0,43.7331,43.9119,43.6403,43.6602,86000.0
2006-01-17 14:30:00,65.94,66.16,65.82,66.16,83400.0,43.6668,43.8125,43.5874,43.8125,83400.0
2006-01-17 15:00:00,66.16,66.19,65.94,66.0,134200.0,43.8125,43.8324,43.6668,43.7066,134200.0
2006-01-17 15:30:00,66.01,66.01,65.71,65.75,209300.0,43.7132,43.7132,43.5145,43.541,209300.0
2006-01-18 09:30:00,65.72,65.72,65.08,65.43,102700.0,43.5211,43.5211,43.0973,43.3291,102700.0
2006-01-18 10:00:00,65.46,65.56,65.29,65.3,64700.0,43.349,43.4152,43.2364,43.243,64700.0
2006-01-18 10:30:00,65.3,65.39,65.1,65.11,54900.0,43.243,43.3026,43.1106,43.1172,54900.0
2006-01-18 11:00:00,65.14,65.14,64.75,65.09,64700.0,43.1371,43.1371,42.8788,43.1039,64700.0
2006-01-18 11:30:00,65.11,65.11,64.88,64.93,43100.0,43.1172,43.1172,42.9649,42.998,43100.0
2006-01-18 12:00:00,64.92,65.05,64.82,64.85,43700.0,42.9914,43.0775,42.9251,42.945,43700.0
2006-01-18 12:30:00,64.84,65.13,64.83,65.07,44800.0,42.9384,43.1304,42.9318,43.0907,44800.0
2006-01-18 13:00:00,65.07,65.11,64.84,64.85,64200.0,43.0907,43.1172,42.9384,42.945,64200.0
2006-01-18 13:30:00,64.83,64.84,64.62,64.82,71800.0,42.9318,42.9384,42.7927,42.9251,71800.0
2006-01-18 14:00:00,64.82,65.05,64.78,65.04,62700.0,42.9251,43.0775,42.8987,43.0708,62700.0
2006-01-18 14:30:00,65.04,65.11,64.81,64.92,91600.0,43.0708,43.1172,42.9185,42.9914,91600.0
2006-01-18 15:00:00,64.92,65.1,64.9,64.97,115700.0,42.9914,43.1106,42.9781,43.0245,115700.0
2006-01-18 15:30:00,64.97,65.15,64.97,65.01,97900.0,43.0245,43.1437,43.0245,43.051,97900.0
2006-01-19 09:30:00,65.21,65.85,65.21,65.58,75100.0,43.1834,43.6072,43.1834,43.4284,75100.0
2006-01-19 10:00:00,65.58,65.63,65.44,65.55,64500.0,43.4284,43.4615,43.3357,43.4086,64500.0
2006-01-19 10:30:00,65.55,65.68,65.4,65.42,70900.0,43.4086,43.4947,43.3092,43.3225,70900.0
2006-01-19 11:00:00,65.4,65.57,65.37,65.57,47300.0,43.3092,43.4218,43.2894,43.4218,47300.0
2006-01-19 11:30:00,65.59,65.9,65.57,65.87,80800.0,43.4351,43.6403,43.4218,43.6205,80800.0
2006-01-19 12:00:00,65.86,65.86,65.55,65.72,109500.0,43.6139,43.6139,43.4086,43.5211,109500.0
2006-01-19 12:30:00,65.73,65.82,65.7,65.75,80800.0,43.5278,43.5874,43.5079,43.541,80800.0
2006-01-19 13:00:00,65.75,65.93,65.74,65.79,89900.0,43.541,43.6602,43.5344,43.5675,89900.0
2006-01-19 13:30:00,65.79,65.82,65.64,65.76,122500.0,43.5675,43.5874,43.4682,43.5476,122500.0
2006-01-19 14:00:00,65.77,65.98,65.76,65.84,86500.0,43.5543,43.6933,43.5476,43.6006,86500.0
2006-01-19 14:30:00,65.84,65.97,65.76,65.89,59700.0,43.6006,43.6867,43.5476,43.6337,59700.0
2006-01-19 15:00:00,65.89,65.89,65.6,65.65,88300.0,43.6337,43.6337,43.4417,43.4748,88300.0
2006-01-19 15:30:00,65.65,65.82,65.65,65.8,115700.0,43.4748,43.5874,43.4748,43.5741,115700.0
2006-01-20 09:30:00,65.85,65.85,65.66,65.69,127300.0,43.6072,43.6072,43.4814,43.5013,127300.0
2006-01-20 10:00:00,65.67,65.73,65.39,65.47,64700.0,43.488,43.5278,43.3026,43.3556,64700.0
2006-01-20 10:30:00,65.47,65.6,65.29,65.38,112300.0,43.3556,43.4417,43.2364,43.296,112300.0
2006-01-20 11:00:00,65.37,65.46,65.13,65.32,112100.0,43.2894,43.349,43.1304,43.2563,112100.0
2006-01-20 11:30:00,65.3,65.3,65.15,65.22,68400.0,43.243,43.243,43.1437,43.19,68400.0
2006-01-20 12:00:00,65.24,65.35,65.1,65.18,81000.0,43.2033,43.2761,43.1106,43.1635,81000.0
2006-01-20 12:30:00,65.21,65.25,65.1,65.17,96200.0,43.1834,43.2099,43.1106,43.1569,96200.0
2006-01-20 13:00:00,65.17,65.17,64.94,65.12,90000.0,43.1569,43.1569,43.0046,43.1238,90000.0
2006-01-20 13:30:00,65.14,65.18,64.91,64.94,73900.0,43.1371,43.1635,42.9847,43.0046,73900.0
2006-01-20 14:00:00,64.92,65.14,64.81,65.13,54600.0,42.9914,43.1371,42.9185,43.1304,54600.0
2006-01-20 14:30:00,65.12,65.12,64.8,64.82,69500.0,43.1238,43.1238,42.9119,42.9251,69500.0
2006-01-20 15:00:00,64.8,64.99,64.72,64.77,78400.0,42.9119,43.0377,42.8589,42.892,78400.0
2006-01-20 15:30:00,64.75,64.81,64.45,64.55,112000.0,42.8788,42.9185,42.6801,42.7463,112000.0
2006-01-23 09:30:00,64.62,64.73,64.3,64.3,36000.0,42.7927,42.8655,42.5808,42.5808,36000.0
2006-01-23 10:00:00,64.22,64.25,63.79,63.8,93700.0,42.5278,42.5477,42.2431,42.2497,93700.0
2006-01-23 10:30:00,63.8,64.03,63.71,63.97,70500.0,42.2497,42.402,42.1901,42.3623,70500.0
2006-01-23 11:00:00,63.96,64.16,63.96,64.15,76700.0,42.3556,42.4881,42.3556,42.4815,76700.0
2006-01-23 11:30:00,64.15,64.29,64.07,64.07,49200.0,42.4815,42.5742,42.4285,42.4285,49200.0
2006-01-23 12:00:00,64.07,64.07,63.48,63.57,62800.0,42.4285,42.4285,42.0378,42.0974,62800.0
2006-01-23 12:30:00,63.57,63.75,63.56,63.71,57500.0,42.0974,42.2166,42.0907,42.1901,57500.0
2006-01-23 13:00:00,63.71,63.77,63.55,63.71,60000.0,42.1901,42.2298,42.0841,42.1901,60000.0
2006-01-23 13:30:00,63.71,63.79,63.36,63.38,86000.0,42.1901,42.2431,41.9583,41.9715,86000.0
2006-01-23 14:00:00,63.38,63.58,63.31,63.51,100500.0,41.9715,42.104,41.9252,42.0576,100500.0
2006-01-23 14:30:00,63.5,63.94,63.37,63.89,60400.0,42.051,42.3424,41.9649,42.3093,60400.0
2006-01-23 15:00:00,63.9,64.22,63.9,64.1,83800.0,42.3159,42.5278,42.3159,42.4483,83800.0
2006-01-23 15:30:00,64.1,64.16,63.87,63.96,86800.0,42.4483,42.4881,42.296,42.3556,86800.0
2006-01-24 09:30:00,63.9,64.89,63.9,64.89,89200.0,42.3159,42.9715,42.3159,42.9715,89200.0
2006-01-24 10:00:00,64.9,64.97,64.51,64.63,70300.0,42.9781,43.0245,42.7199,42.7993,70300.0
2006-01-24 10:30:00,64.66,64.78,64.48,64.74,52100.0,42.8192,42.8987,42.7,42.8722,52100.0
2006-01-24 11:00:00,64.74,64.75,64.5,64.65,66700.0,42.8722,42.8788,42.7132,42.8126,66700.0
2006-01-24 11:30:00,64.65,64.84,64.56,64.63,51300.0,42.8126,42.9384,42.753,42.7993,51300.0
2006-01-24 12:00:00,64.64,64.86,64.57,64.69,64500.0,42.8059,42.9516,42.7596,42.8391,64500.0
2006-01-24 12:30:00,64.7,64.75,64.45,64.63,65700.0,42.8457,42.8788,42.6801,42.7993,65700.0
2006-01-24 13:00:00,64.63,64.63,64.44,64.53,40500.0,42.7993,42.7993,42.6735,42.7331,40500.0
2006-01-24 13:30:00,64.53,64.72,64.52,64.72,55000.0,42.7331,42.8589,42.7265,42.8589,55000.0
2006-01-24 14:00:00,64.72,64.8,64.53,64.55,118700.0,42.8589,42.9119,42.7331,42.7463,118700.0
2006-01-24 14:30:00,64.55,65.0,64.54,64.85,88400.0,42.7463,43.0443,42.7397,42.945,88400.0
2006-01-24 15:00:00,64.85,64.98,64.54,64.8,70900.0,42.945,43.0311,42.7397,42.9119,70900.0
2006-01-24 15:30:00,64.8,65.37,64.8,65.31,223600.0,42.9119,43.2894,42.9119,43.2496,223600.0
2006-01-25 09:30:00,66.95,68.38,66.7,67.89,379300.0,44.3357,45.2826,44.1701,44.9582,379300.0
2006-01-25 10:00:00,67.87,68.88,66.8,66.9,293900.0,44.9449,45.6138,44.2363,44.3026,293900.0
2006-01-25 10:30:00,66.9,67.01,65.9,65.91,235600.0,44.3026,44.3754,43.6403,43.647,235600.0
2006-01-25 11:00:00,65.91,66.7,65.9,66.61,189800.0,43.647,44.1701,43.6403,44.1105,189800.0
2006-01-25 11:30:00,66.62,67.22,66.62,66.85,234900.0,44.1171,44.5145,44.1171,44.2695,234900.0
2006-01-25 12:00:00,66.89,66.95,66.3,66.72,112400.0,44.2959,44.3357,43.9052,44.1834,112400.0
2006-01-25 12:30:00,66.75,66.99,66.7,66.72,69600.0,44.2032,44.3622,44.1701,44.1834,69600.0
2006-01-25 13:00:00,66.72,66.84,66.36,66.52,45400.0,44.1834,44.2628,43.945,44.0509,45400.0
2006-01-25 13:30:00,66.52,66.56,66.34,66.37,44900.0,44.0509,44.0774,43.9317,43.9516,44900.0
2006-01-25 14:00:00,66.34,66.67,66.29,66.39,92700.0,43.9317,44.1503,43.8986,43.9648,92700.0
2006-01-25 14:30:00,66.4,66.89,66.4,66.71,107300.0,43.9715,44.2959,43.9715,44.1767,107300.0
2006-01-25 15:00:00,66.74,66.99,66.6,66.69,122000.0,44.1966,44.3622,44.1039,44.1635,122000.0
2006-01-25 15:30:00,66.68,66.94,66.66,66.86,139500.0,44.1569,44.3291,44.1436,44.2761,139500.0
2006-01-26 09:30:00,66.84,67.13,66.79,67.02,186700.0,44.2628,44.4549,44.2297,44.382,186700.0
2006-01-26 10:00:00,67.03,67.4,66.94,67.35,136600.0,44.3887,44.6337,44.3291,44.6006,136600.0
2006-01-26 10:30:00,67.4,67.4,66.99,67.02,98900.0,44.6337,44.6337,44.3622,44.382,98900.0
2006-01-26 11:00:00,67.03,67.12,66.81,66.88,72600.0,44.3887,44.4483,44.243,44.2893,72600.0
2006-01-26 11:30:00,66.85,66.87,66.25,66.39,104400.0,44.2695,44.2827,43.8721,43.9648,104400.0
2006-01-26 12:00:00,66.39,66.98,66.39,66.97,55000.0,43.9648,44.3555,43.9648,44.3489,55000.0
2006-01-26 12:30:00,66.96,66.96,66.76,66.76,59800.0,44.3423,44.3423,44.2099,44.2099,59800.0
2006-01-26 13:00:00,66.74,67.29,66.65,67.22,50600.0,44.1966,44.5608,44.137,44.5145,50600.0
2006-01-26 13:30:00,67.17,67.26,66.82,67.03,47300.0,44.4814,44.541,44.2496,44.3887,47300.0
2006-01-26 14:00:00,67.03,67.22,66.99,67.02,47000.0,44.3887,44.5145,44.3622,44.382,47000.0
2006-01-26 14:30:00,67.02,67.31,66.87,67.3,57300.0,44.382,44.5741,44.2827,44.5675,57300.0
2006-01-26 15:00:00,67.28,67.29,67.03,67.12,51200.0,44.5542,44.5608,44.3887,44.4483,51200.0
2006-01-26 15:30:00,67.13,67.2,66.89,67.06,99000.0,44.4549,44.5012,44.2959,44.4085,99000.0
2006-01-27 09:30:00,67.95,67.95,67.02,67.33,85600.0,44.9979,44.9979,44.382,44.5873,85600.0
2006-01-27 10:00:00,67.36,67.5,67.16,67.42,84100.0,44.6072,44.6999,44.4747,44.6469,84100.0
2006-01-27 10:30:00,67.42,67.48,67.17,67.41,74800.0,44.6469,44.6867,44.4814,44.6403,74800.0
2006-01-27 11:00:00,67.42,67.47,67.21,67.31,74100.0,44.6469,44.68,44.5079,44.5741,74100.0
2006-01-27 11:30:00,67.31,67.33,67.09,67.23,70400.0,44.5741,44.5873,44.4284,44.5211,70400.0
2006-01-27 12:00:00,67.23,67.33,67.05,67.14,73000.0,44.5211,44.5873,44.4019,44.4615,73000.0
2006-01-27 12:30:00,67.14,67.16,66.73,66.82,84800.0,44.4615,44.4747,44.19,44.2496,84800.0
2006-01-27 13:00:00,66.82,66.92,66.61,66.66,77200.0,44.2496,44.3158,44.1105,44.1436,77200.0
2006-01-27 13:30:00,66.66,66.74,66.55,66.74,59500.0,44.1436,44.1966,44.0708,44.1966,59500.0
2006-01-27 14:00:00,66.74,66.88,66.69,66.88,85400.0,44.1966,44.2893,44.1635,44.2893,85400.0
2006-01-27 14:30:00,66.87,66.9,66.51,66.64,86700.0,44.2827,44.3026,44.0443,44.1304,86700.0
2006-01-27 15:00:00,66.64,66.7,66.5,66.58,129100.0,44.1304,44.1701,44.0377,44.0907,129100.0
2006-01-27 15:30:00,66.58,66.6,66.13,66.2,234300.0,44.0907,44.1039,43.7927,43.839,234300.0
2006-01-30 09:30:00,66.19,66.44,66.01,66.38,74500.0,43.8324,43.9979,43.7132,43.9582,74500.0
2006-01-30 10:00:00,66.37,66.47,66.27,66.33,73100.0,43.9516,44.0178,43.8854,43.9251,73100.0
2006-01-30 10:30:00,66.37,66.67,66.34,66.67,68500.0,43.9516,44.1503,43.9317,44.1503,68500.0
2006-01-30 11:00:00,66.67,66.91,66.66,66.91,79600.0,44.1503,44.3092,44.1436,44.3092,79600.0
2006-01-30 11:30:00,66.93,67.03,66.54,66.54,158800.0,44.3224,44.3887,44.0642,44.0642,158800.0
2006-01-30 12:00:00,66.48,66.65,66.46,66.63,68600.0,44.0244,44.137,44.0112,44.1238,68600.0
2006-01-30 12:30:00,66.64,66.64,66.49,66.61,72900.0,44.1304,44.1304,44.0311,44.1105,72900.0
2006-01-30 13:00:00,66.61,66.74,66.59,66.66,101300.0,44.1105,44.1966,44.0973,44.1436,101300.0
2006-01-30 13:30:00,66.64,66.96,66.63,66.94,73500.0,44.1304,44.3423,44.1238,44.3291,73500.0
2006-01-30 14:00:00,66.95,66.95,66.71,66.86,58900.0,44.3357,44.3357,44.1767,44.2761,58900.0
2006-01-30 14:30:00,66.85,66.93,66.66,66.68,75600.0,44.2695,44.3224,44.1436,44.1569,75600.0
2006-01-30 15:00:00,66.69,66.77,66.48,66.67,80600.0,44.1635,44.2165,44.0244,44.1503,80600.0
2006-01-30 15:30:00,66.66,66.75,66.46,66.68,94000.0,44.1436,44.2032,44.0112,44.1569,94000.0
2006-01-31 09:30:00,66.79,66.79,66.35,66.49,50600.0,44.2297,44.2297,43.9383,44.0311,50600.0
2006-01-31 10:00:00,66.49,66.55,66.05,66.06,38400.0,44.0311,44.0708,43.7397,43.7463,38400.0
2006-01-31 10:30:00,66.06,66.2,65.93,66.0,47700.0,43.7463,43.839,43.6602,43.7066,47700.0
2006-01-31 11:00:00,66.0,66.0,65.88,65.88,42300.0,43.7066,43.7066,43.6271,43.6271,42300.0
2006-01-31 11:30:00,65.88,65.99,65.85,65.86,85500.0,43.6271,43.6999,43.6072,43.6139,85500.0
2006-01-31 12:00:00,65.86,65.96,65.86,65.88,50400.0,43.6139,43.6801,43.6139,43.6271,50400.0
2006-01-31 12:30:00,65.87,65.95,65.84,65.87,50200.0,43.6205,43.6735,43.6006,43.6205,50200.0
2006-01-31 13:00:00,65.87,65.96,65.86,65.93,41400.0,43.6205,43.6801,43.6139,43.6602,41400.0
2006-01-31 13:30:00,65.92,66.14,65.87,66.01,75700.0,43.6536,43.7993,43.6205,43.7132,75700.0
2006-01-31 14:00:00,66.01,66.17,65.86,65.93,73400.0,43.7132,43.8191,43.6139,43.6602,73400.0
2006-01-31 14:30:00,65.93,66.4,65.9,66.34,67500.0,43.6602,43.9715,43.6403,43.9317,67500.0
2006-01-31 15:00:00,66.4,66.55,66.3,66.41,88700.0,43.9715,44.0708,43.9052,43.9781,88700.0
2006-01-31 15:30:00,66.4,66.54,65.94,65.99,148000.0,43.9715,44.0642,43.6668,43.6999,148000.0
2006-02-01 09:30:00,65.91,65.94,65.73,65.91,56300.0,43.647,43.6668,43.5278,43.647,56300.0
2006-02-01 10:00:00,65.91,66.2,65.74,66.18,130800.0,43.647,43.839,43.5344,43.8258,130800.0
2006-02-01 10:30:00,66.2,66.23,65.8,66.23,95100.0,43.839,43.8589,43.5741,43.8589,95100.0
2006-02-01 11:00:00,66.22,66.23,66.0,66.15,61500.0,43.8523,43.8589,43.7066,43.8059,61500.0
2006-02-01 11:30:00,66.15,66.18,65.9,65.97,71800.0,43.8059,43.8258,43.6403,43.6867,71800.0
2006-02-01 12:00:00,65.98,66.07,65.88,66.02,79000.0,43.6933,43.7529,43.6271,43.7198,79000.0
2006-02-01 12:30:00,66.03,66.12,66.0,66.01,60900.0,43.7264,43.786,43.7066,43.7132,60900.0
2006-02-01 13:00:00,66.01,66.05,65.89,65.96,63900.0,43.7132,43.7397,43.6337,43.6801,63900.0
2006-02-01 13:30:00,65.96,66.0,65.73,65.86,104800.0,43.6801,43.7066,43.5278,43.6139,104800.0
2006-02-01 14:00:00,65.86,65.98,65.62,65.7,69800.0,43.6139,43.6933,43.4549,43.5079,69800.0
2006-02-01 14:30:00,65.7,65.8,65.59,65.63,87300.0,43.5079,43.5741,43.4351,43.4615,87300.0
2006-02-01 15:00:00,65.63,65.63,65.4,65.4,113200.0,43.4615,43.4615,43.3092,43.3092,113200.0
2006-02-01 15:30:00,65.4,65.51,65.36,65.45,166400.0,43.3092,43.3821,43.2827,43.3423,166400.0
2006-02-02 09:30:00,65.4,65.43,64.88,65.12,74800.0,43.3092,43.3291,42.9649,43.1238,74800.0
2006-02-02 10:00:00,65.12,65.35,65.01,65.33,58500.0,43.1238,43.2761,43.051,43.2629,58500.0
2006-02-02 10:30:00,65.34,65.44,64.8,65.02,55900.0,43.2695,43.3357,42.9119,43.0576,55900.0
2006-02-02 11:00:00,64.96,65.11,64.87,64.9,169600.0,43.0179,43.1172,42.9583,42.9781,169600.0
2006-02-02 11:30:00,64.91,65.25,64.85,65.13,75800.0,42.9847,43.2099,42.945,43.1304,75800.0
2006-02-02 12:00:00,65.13,65.14,64.99,65.02,58900.0,43.1304,43.1371,43.0377,43.0576,58900.0
2006-02-02 12:30:00,65.03,65.15,64.99,65.05,62200.0,43.0642,43.1437,43.0377,43.0775,62200.0
2006-02-02 13:00:00,65.04,65.08,65.0,65.05,50600.0,43.0708,43.0973,43.0443,43.0775,50600.0
2006-02-02 13:30:00,65.06,65.08,64.92,65.08,62400.0,43.0841,43.0973,42.9914,43.0973,62400.0
2006-02-02 14:00:00,65.08,65.18,65.03,65.16,69700.0,43.0973,43.1635,43.0642,43.1503,69700.0
2006-02-02 14:30:00,65.17,65.32,65.08,65.15,79600.0,43.1569,43.2563,43.0973,43.1437,79600.0
2006-02-02 15:00:00,65.14,65.37,65.13,65.36,61000.0,43.1371,43.2894,43.1304,43.2827,61000.0
2006-02-02 15:30:00,65.35,65.5,65.29,65.42,119000.0,43.2761,43.3755,43.2364,43.3225,119000.0
2006-02-03 09:30:00,65.43,65.43,64.73,64.86,49100.0,43.3291,43.3291,42.8655,42.9516,49100.0
2006-02-03 10:00:00,64.85,65.06,64.84,65.06,90300.0,42.945,43.0841,42.9384,43.0841,90300.0
2006-02-03 10:30:00,65.06,65.48,64.91,65.35,82000.0,43.0841,43.3622,42.9847,43.2761,82000.0
2006-02-03 11:00:00,65.36,65.36,65.05,65.06,36700.0,43.2827,43.2827,43.0775,43.0841,36700.0
2006-02-03 11:30:00,65.06,65.09,64.95,64.99,60200.0,43.0841,43.1039,43.0112,43.0377,60200.0
2006-02-03 12:00:00,64.99,65.05,64.81,64.85,59600.0,43.0377,43.0775,42.9185,42.945,59600.0
2006-02-03 12:30:00,64.86,65.19,64.86,65.14,56800.0,42.9516,43.1702,42.9516,43.1371,56800.0
2006-02-03 13:00:00,65.15,65.27,65.14,65.17,61900.0,43.1437,43.2231,43.1371,43.1569,61900.0
2006-02-03 13:30:00,65.16,65.23,65.03,65.05,45200.0,43.1503,43.1967,43.0642,43.0775,45200.0
2006-02-03 14:00:00,65.05,65.09,64.88,64.93,102500.0,43.0775,43.1039,42.9649,42.998,102500.0
2006-02-03 14:30:00,64.93,65.04,64.84,64.88,63000.0,42.998,43.0708,42.9384,42.9649,63000.0
2006-02-03 15:00:00,64.87,64.99,64.63,64.65,54300.0,42.9583,43.0377,42.7993,42.8126,54300.0
2006-02-03 15:30:00,64.65,64.65,64.43,64.52,108200.0,42.8126,42.8126,42.6669,42.7265,108200.0
2006-02-06 09:30:00,64.55,65.92,64.5,65.32,94200.0,42.7463,43.6536,42.7132,43.2563,94200.0
2006-02-06 10:00:00,65.35,65.73,65.31,65.67,88200.0,43.2761,43.5278,43.2496,43.488,88200.0
2006-02-06 10:30:00,65.67,66.39,65.67,66.21,94700.0,43.488,43.9648,43.488,43.8456,94700.0
2006-02-06 11:00:00,66.2,66.4,66.17,66.36,61900.0,43.839,43.9715,43.8191,43.945,61900.0
2006-02-06 11:30:00,66.36,66.53,66.35,66.44,42900.0,43.945,44.0575,43.9383,43.9979,42900.0
2006-02-06 12:00:00,66.45,66.48,66.33,66.33,47800.0,44.0046,44.0244,43.9251,43.9251,47800.0
2006-02-06 12:30:00,66.33,66.37,66.09,66.2,37700.0,43.9251,43.9516,43.7662,43.839,37700.0
2006-02-06 13:00:00,66.19,66.29,66.19,66.25,32500.0,43.8324,43.8986,43.8324,43.8721,32500.0
2006-02-06 13:30:00,66.25,66.3,66.11,66.12,93000.0,43.8721,43.9052,43.7794,43.786,93000.0
2006-02-06 14:00:00,66.12,66.22,65.89,66.22,72800.0,43.786,43.8523,43.6337,43.8523,72800.0
2006-02-06 14:30:00,66.22,66.46,66.16,66.45,96300.0,43.8523,44.0112,43.8125,44.0046,96300.0
2006-02-06 15:00:00,66.44,66.6,66.27,66.55,73800.0,43.9979,44.1039,43.8854,44.0708,73800.0
2006-02-06 15:30:00,66.56,66.97,66.55,66.71,199100.0,44.0774,44.3489,44.0708,44.1767,199100.0
2006-02-07 09:30:00,67.05,68.0,66.98,67.49,174800.0,44.4019,45.031,44.3555,44.6933,174800.0
2006-02-07 10:00:00,67.47,67.78,67.35,67.35,114200.0,44.68,44.8853,44.6006,44.6006,114200.0
2006-02-07 10:30:00,67.34,67.45,67.13,67.33,91100.0,44.5939,44.6668,44.4549,44.5873,91100.0
2006-02-07 11:00:00,67.31,67.38,67.07,67.29,85600.0,44.5741,44.6204,44.4151,44.5608,85600.0
2006-02-07 11:30:00,67.29,67.42,67.16,67.37,54100.0,44.5608,44.6469,44.4747,44.6138,54100.0
2006-02-07 12:00:00,67.36,67.38,66.95,67.02,53300.0,44.6072,44.6204,44.3357,44.382,53300.0
2006-02-07 12:30:00,67.02,67.02,66.75,66.98,57000.0,44.382,44.382,44.2032,44.3555,57000.0
2006-02-07 13:00:00,66.94,67.0,66.48,66.97,69900.0,44.3291,44.3688,44.0244,44.3489,69900.0
2006-02-07 13:30:00,66.93,66.93,66.5,66.57,64700.0,44.3224,44.3224,44.0377,44.084,64700.0
2006-02-07 14:00:00,66.57,66.8,66.42,66.78,74400.0,44.084,44.2363,43.9847,44.2231,74400.0
2006-02-07 14:30:00,66.77,67.03,66.7,67.0,102100.0,44.2165,44.3887,44.1701,44.3688,102100.0
2006-02-07 15:00:00,66.97,67.0,66.86,66.91,99900.0,44.3489,44.3688,44.2761,44.3092,99900.0
2006-02-07 15:30:00,66.89,66.94,66.76,66.86,162300.0,44.2959,44.3291,44.2099,44.2761,162300.0
2006-02-08 09:30:00,66.95,67.86,66.95,67.76,133600.0,44.3357,44.9383,44.3357,44.8721,133600.0
2006-02-08 10:00:00,67.78,68.49,67.7,68.42,175700.0,44.8853,45.3555,44.8323,45.3091,175700.0
2006-02-08 10:30:00,68.42,68.6,68.23,68.51,171700.0,45.3091,45.4283,45.1833,45.3687,171700.0
2006-02-08 11:00:00,68.51,68.51,67.81,68.12,122600.0,45.3687,45.3687,44.9052,45.1105,122600.0
2006-02-08 11:30:00,68.13,68.37,68.04,68.06,60200.0,45.1171,45.276,45.0575,45.0707,60200.0
2006-02-08 12:00:00,68.06,68.21,68.06,68.17,80700.0,45.0707,45.1701,45.0707,45.1436,80700.0
2006-02-08 12:30:00,68.17,68.18,68.0,68.01,84600.0,45.1436,45.1502,45.031,45.0376,84600.0
2006-02-08 13:00:00,68.01,68.23,68.0,68.15,114300.0,45.0376,45.1833,45.031,45.1303,114300.0
2006-02-08 13:30:00,68.14,68.21,68.07,68.12,97200.0,45.1237,45.1701,45.0774,45.1105,97200.0
2006-02-08 14:00:00,68.12,68.21,68.0,68.02,93500.0,45.1105,45.1701,45.031,45.0442,93500.0
2006-02-08 14:30:00,68.01,68.16,67.99,68.02,64200.0,45.0376,45.137,45.0244,45.0442,64200.0
2006-02-08 15:00:00,68.02,68.3,68.0,68.15,70800.0,45.0442,45.2297,45.031,45.1303,70800.0
2006-02-08 15:30:00,68.17,68.28,68.03,68.13,90200.0,45.1436,45.2164,45.0509,45.1171,90200.0
2006-02-09 09:30:00,68.11,68.35,67.93,68.15,109500.0,45.2525,45.412,45.133,45.2791,109500.0
2006-02-09 10:00:00,68.12,68.29,68.07,68.19,56500.0,45.2592,45.3721,45.226,45.3057,56500.0
2006-02-09 10:30:00,68.2,68.33,68.1,68.17,56100.0,45.3123,45.3987,45.2459,45.2924,56100.0
2006-02-09 11:00:00,68.17,68.23,68.07,68.18,58900.0,45.2924,45.3323,45.226,45.2991,58900.0
2006-02-09 11:30:00,68.19,68.34,68.19,68.33,41400.0,45.3057,45.4054,45.3057,45.3987,41400.0
2006-02-09 12:00:00,68.33,68.42,68.19,68.42,38900.0,45.3987,45.4585,45.3057,45.4585,38900.0
2006-02-09 12:30:00,68.42,68.65,68.39,68.39,22700.0,45.4585,45.6113,45.4386,45.4386,22700.0
2006-02-09 13:00:00,68.39,68.51,68.28,68.29,36100.0,45.4386,45.5183,45.3655,45.3721,36100.0
2006-02-09 13:30:00,68.34,68.42,68.27,68.4,28400.0,45.4054,45.4585,45.3588,45.4452,28400.0
2006-02-09 14:00:00,68.4,68.42,68.18,68.32,66900.0,45.4452,45.4585,45.2991,45.3921,66900.0
2006-02-09 14:30:00,68.32,68.37,68.22,68.25,39300.0,45.3921,45.4253,45.3256,45.3456,39300.0
2006-02-09 15:00:00,68.26,68.29,68.14,68.25,66400.0,45.3522,45.3721,45.2725,45.3456,66400.0
2006-02-09 15:30:00,68.25,68.27,68.12,68.24,145200.0,45.3456,45.3588,45.2592,45.3389,145200.0
2006-02-10 09:30:00,67.75,68.48,67.7,68.47,133500.0,45.0134,45.4984,44.9801,45.4917,133500.0
2006-02-10 10:00:00,68.48,68.69,68.02,68.22,79100.0,45.4984,45.6379,45.1927,45.3256,79100.0
2006-02-10 10:30:00,68.22,68.29,68.07,68.15,72900.0,45.3256,45.3721,45.226,45.2791,72900.0
2006-02-10 11:00:00,68.15,68.15,67.72,67.74,98400.0,45.2791,45.2791,44.9934,45.0067,98400.0
2006-02-10 11:30:00,67.75,67.96,67.74,67.92,65300.0,45.0134,45.1529,45.0067,45.1263,65300.0
2006-02-10 12:00:00,67.9,68.24,67.86,68.1,51200.0,45.113,45.3389,45.0864,45.2459,51200.0
2006-02-10 12:30:00,68.1,68.14,68.0,68.09,33700.0,45.2459,45.2725,45.1795,45.2393,33700.0
2006-02-10 13:00:00,68.09,68.31,67.92,68.07,47400.0,45.2393,45.3854,45.1263,45.226,47400.0
2006-02-10 13:30:00,68.08,68.14,68.0,68.12,51500.0,45.2326,45.2725,45.1795,45.2592,51500.0
2006-02-10 14:00:00,68.12,68.42,68.03,68.29,76600.0,45.2592,45.4585,45.1994,45.3721,76600.0
2006-02-10 14:30:00,68.3,68.71,68.29,68.62,44500.0,45.3788,45.6512,45.3721,45.5914,44500.0
2006-02-10 15:00:00,68.59,68.88,68.58,68.59,39500.0,45.5715,45.7641,45.5648,45.5715,39500.0
2006-02-10 15:30:00,68.6,68.73,68.51,68.56,103800.0,45.5781,45.6645,45.5183,45.5515,103800.0
2006-02-13 09:30:00,68.45,68.46,67.47,67.57,75400.0,45.4784,45.4851,44.8273,44.8938,75400.0
2006-02-13 10:00:00,67.55,67.69,67.34,67.46,59700.0,44.8805,44.9735,44.741,44.8207,59700.0
2006-02-13 10:30:00,67.48,67.61,67.38,67.39,49100.0,44.834,44.9203,44.7675,44.7742,49100.0
2006-02-13 11:00:00,67.39,67.6,67.34,67.45,54200.0,44.7742,44.9137,44.741,44.814,54200.0
2006-02-13 11:30:00,67.47,67.68,67.39,67.68,51600.0,44.8273,44.9668,44.7742,44.9668,51600.0
2006-02-13 12:00:00,67.69,67.83,67.67,67.67,40200.0,44.9735,45.0665,44.9602,44.9602,40200.0
2006-02-13 12:30:00,67.66,67.66,67.18,67.46,33400.0,44.9536,44.9536,44.6346,44.8207,33400.0
2006-02-13 13:00:00,67.43,67.52,67.27,67.29,35800.0,44.8007,44.8605,44.6944,44.7077,35800.0
2006-02-13 13:30:00,67.28,67.54,67.14,67.26,70800.0,44.7011,44.8738,44.6081,44.6878,70800.0
2006-02-13 14:00:00,67.23,67.44,67.15,67.18,35600.0,44.6679,44.8074,44.6147,44.6346,35600.0
2006-02-13 14:30:00,67.16,67.26,66.93,67.04,56400.0,44.6214,44.6878,44.4685,44.5416,56400.0
2006-02-13 15:00:00,67.03,67.13,66.98,67.08,37900.0,44.535,44.6014,44.5018,44.5682,37900.0
2006-02-13 15:30:00,67.09,67.43,67.09,67.35,88400.0,44.5749,44.8007,44.5749,44.7476,88400.0
2006-02-14 09:30:00,67.17,67.66,66.84,67.66,86500.0,44.628,44.9536,44.4088,44.9536,86500.0
2006-02-14 10:00:00,67.8,67.99,67.41,67.9,111100.0,45.0466,45.1728,44.7875,45.113,111100.0
2006-02-14 10:30:00,67.89,68.04,67.8,68.01,125500.0,45.1064,45.206,45.0466,45.1861,125500.0
2006-02-14 11:00:00,67.98,68.41,67.88,68.36,61500.0,45.1662,45.4519,45.0997,45.4186,61500.0
2006-02-14 11:30:00,68.43,68.75,68.43,68.71,68700.0,45.4652,45.6778,45.4652,45.6512,68700.0
2006-02-14 12:00:00,68.73,68.81,68.68,68.72,36000.0,45.6645,45.7176,45.6313,45.6578,36000.0
2006-02-14 12:30:00,68.7,68.71,68.41,68.41,19700.0,45.6445,45.6512,45.4519,45.4519,19700.0
2006-02-14 13:00:00,68.41,68.57,68.31,68.5,31600.0,45.4519,45.5582,45.3854,45.5117,31600.0
2006-02-14 13:30:00,68.54,68.62,68.42,68.42,27800.0,45.5382,45.5914,45.4585,45.4585,27800.0
2006-02-14 14:00:00,68.38,68.67,68.31,68.67,37000.0,45.4319,45.6246,45.3854,45.6246,37000.0
2006-02-14 14:30:00,68.67,68.8,68.59,68.79,56300.0,45.6246,45.711,45.5715,45.7043,56300.0
2006-02-14 15:00:00,68.78,68.8,68.52,68.64,60400.0,45.6977,45.711,45.5249,45.6047,60400.0
2006-02-14 15:30:00,68.64,68.64,68.44,68.57,70800.0,45.6047,45.6047,45.4718,45.5582,70800.0
2006-02-15 09:30:00,68.5,68.5,67.99,68.12,73900.0,45.5117,45.5117,45.1728,45.2592,73900.0
2006-02-15 10:00:00,68.12,68.35,67.99,68.03,99600.0,45.2592,45.412,45.1728,45.1994,99600.0
2006-02-15 10:30:00,68.06,68.41,68.04,68.17,43000.0,45.2193,45.4519,45.206,45.2924,43000.0
2006-02-15 11:00:00,68.14,68.16,67.99,67.99,40500.0,45.2725,45.2858,45.1728,45.1728,40500.0
2006-02-15 11:30:00,68.0,68.28,67.98,68.19,63900.0,45.1795,45.3655,45.1662,45.3057,63900.0
2006-02-15 12:00:00,68.19,68.34,68.09,68.11,87800.0,45.3057,45.4054,45.2393,45.2525,87800.0
2006-02-15 12:30:00,68.1,68.16,67.97,68.0,82500.0,45.2459,45.2858,45.1595,45.1795,82500.0
2006-02-15 13:00:00,67.99,68.08,67.96,68.0,57700.0,45.1728,45.2326,45.1529,45.1795,57700.0
2006-02-15 13:30:00,67.97,68.18,67.97,68.15,80100.0,45.1595,45.2991,45.1595,45.2791,80100.0
2006-02-15 14:00:00,68.15,68.17,68.0,68.11,66200.0,45.2791,45.2924,45.1795,45.2525,66200.0
2006-02-15 14:30:00,68.11,68.13,67.99,68.02,124600.0,45.2525,45.2658,45.1728,45.1927,124600.0
2006-02-15 15:00:00,68.01,68.21,67.96,68.03,138600.0,45.1861,45.319,45.1529,45.1994,138600.0
2006-02-15 15:30:00,68.02,68.05,67.96,68.04,130300.0,45.1927,45.2127,45.1529,45.206,130300.0
2006-02-16 09:30:00,68.02,68.38,67.93,68.21,68100.0,45.1927,45.4319,45.133,45.319,68100.0
2006-02-16 10:00:00,68.21,68.36,68.17,68.28,33100.0,45.319,45.4186,45.2924,45.3655,33100.0
2006-02-16 10:30:00,68.29,68.41,67.92,67.93,35800.0,45.3721,45.4519,45.1263,45.133,35800.0
2006-02-16 11:00:00,67.94,68.1,67.94,68.04,49400.0,45.1396,45.2459,45.1396,45.206,49400.0
2006-02-16 11:30:00,68.05,68.06,67.85,67.98,46400.0,45.2127,45.2193,45.0798,45.1662,46400.0
2006-02-16 12:00:00,67.99,68.18,67.97,68.05,33700.0,45.1728,45.2991,45.1595,45.2127,33700.0
2006-02-16 12:30:00,68.05,68.14,67.92,68.0,29700.0,45.2127,45.2725,45.1263,45.1795,29700.0
2006-02-16 13:00:00,68.02,68.12,67.99,68.07,19600.0,45.1927,45.2592,45.1728,45.226,19600.0
2006-02-16 13:30:00,68.06,68.15,67.92,68.03,39500.0,45.2193,45.2791,45.1263,45.1994,39500.0
2006-02-16 14:00:00,68.02,68.09,67.96,68.0,46000.0,45.1927,45.2393,45.1529,45.1795,46000.0
2006-02-16 14:30:00,68.01,68.07,67.93,68.02,176200.0,45.1861,45.226,45.133,45.1927,176200.0
2006-02-16 15:00:00,68.02,68.16,67.97,68.03,38700.0,45.1927,45.2858,45.1595,45.1994,38700.0
2006-02-16 15:30:00,68.02,68.22,68.02,68.21,62800.0,45.1927,45.3256,45.1927,45.319,62800.0
2006-02-17 09:30:00,68.6,69.15,68.51,69.06,177900.0,45.5781,45.9435,45.5183,45.8837,177900.0
2006-02-17 10:00:00,69.06,69.06,68.81,68.96,62300.0,45.8837,45.8837,45.7176,45.8173,62300.0
2006-02-17 10:30:00,68.96,69.07,68.59,68.6,31600.0,45.8173,45.8904,45.5715,45.5781,31600.0
2006-02-17 11:00:00,68.59,68.78,68.5,68.62,32200.0,45.5715,45.6977,45.5117,45.5914,32200.0
2006-02-17 11:30:00,68.63,68.71,68.45,68.69,46800.0,45.598,45.6512,45.4784,45.6379,46800.0
2006-02-17 12:00:00,68.7,68.7,68.41,68.46,36100.0,45.6445,45.6445,45.4519,45.4851,36100.0
2006-02-17 12:30:00,68.45,68.99,68.45,68.96,51800.0,45.4784,45.8372,45.4784,45.8173,51800.0
2006-02-17 13:00:00,68.96,69.0,68.89,68.99,21700.0,45.8173,45.8439,45.7708,45.8372,21700.0
2006-02-17 13:30:00,68.98,69.16,68.86,68.86,61700.0,45.8306,45.9502,45.7508,45.7508,61700.0
2006-02-17 14:00:00,68.88,68.88,68.62,68.73,50300.0,45.7641,45.7641,45.5914,45.6645,50300.0
2006-02-17 14:30:00,68.73,68.97,68.66,68.9,41300.0,45.6645,45.8239,45.618,45.7774,41300.0
2006-02-17 15:00:00,68.9,68.95,68.78,68.78,98400.0,45.7774,45.8106,45.6977,45.6977,98400.0
2006-02-17 15:30:00,68.78,68.98,68.69,68.87,86100.0,45.6977,45.8306,45.6379,45.7575,86100.0
2006-02-21 09:30:00,68.75,69.7,68.65,69.49,105100.0,45.6778,46.3089,45.6113,46.1694,105100.0
2006-02-21 10:00:00,69.46,69.66,69.37,69.52,61100.0,46.1495,46.2824,46.0897,46.1894,61100.0
2006-02-21 10:30:00,69.52,70.33,69.5,70.1,235800.0,46.1894,46.7275,46.1761,46.5747,235800.0
2006-02-21 11:00:00,70.1,70.17,69.85,69.91,59300.0,46.5747,46.6212,46.4086,46.4485,59300.0
2006-02-21 11:30:00,69.91,69.95,69.65,69.77,70300.0,46.4485,46.475,46.2757,46.3555,70300.0
2006-02-21 12:00:00,69.77,69.95,69.65,69.95,57400.0,46.3555,46.475,46.2757,46.475,57400.0
2006-02-21 12:30:00,69.93,70.05,69.83,70.01,41500.0,46.4618,46.5415,46.3953,46.5149,41500.0
2006-02-21 13:00:00,70.01,70.18,70.01,70.06,40000.0,46.5149,46.6279,46.5149,46.5481,40000.0
2006-02-21 13:30:00,70.06,70.15,70.0,70.07,46900.0,46.5481,46.6079,46.5083,46.5548,46900.0
2006-02-21 14:00:00,70.03,70.28,69.86,70.01,77000.0,46.5282,46.6943,46.4152,46.5149,77000.0
2006-02-21 14:30:00,70.01,70.13,69.75,69.9,50300.0,46.5149,46.5946,46.3422,46.4418,50300.0
2006-02-21 15:00:00,69.9,70.1,69.78,69.98,62400.0,46.4418,46.5747,46.3621,46.495,62400.0
2006-02-21 15:30:00,69.99,70.04,69.82,69.87,115400.0,46.5016,46.5348,46.3887,46.4219,115400.0
2006-02-22 09:30:00,70.0,70.1,69.75,70.1,82000.0,46.5083,46.5747,46.3422,46.5747,82000.0
2006-02-22 10:00:00,70.1,70.33,69.98,69.98,61300.0,46.5747,46.7275,46.495,46.495,61300.0
2006-02-22 10:30:00,69.98,70.02,69.78,69.9,67900.0,46.495,46.5216,46.3621,46.4418,67900.0
2006-02-22 11:00:00,69.91,70.15,69.9,70.14,39700.0,46.4485,46.6079,46.4418,46.6013,39700.0
2006-02-22 11:30:00,70.14,70.15,70.01,70.12,42900.0,46.6013,46.6079,46.5149,46.588,42900.0
2006-02-22 12:00:00,70.12,70.14,70.04,70.05,31400.0,46.588,46.6013,46.5348,46.5415,31400.0
2006-02-22 12:30:00,70.05,70.16,70.03,70.13,36200.0,46.5415,46.6146,46.5282,46.5946,36200.0
2006-02-22 13:00:00,70.12,70.15,69.94,70.01,31300.0,46.588,46.6079,46.4684,46.5149,31300.0
2006-02-22 13:30:00,70.0,70.03,69.82,69.85,37900.0,46.5083,46.5282,46.3887,46.4086,37900.0
2006-02-22 14:00:00,69.83,69.9,69.69,69.81,50200.0,46.3953,46.4418,46.3023,46.382,50200.0
2006-02-22 14:30:00,69.79,69.79,69.53,69.6,81600.0,46.3687,46.3687,46.196,46.2425,81600.0
2006-02-22 15:00:00,69.6,69.62,69.33,69.59,78800.0,46.2425,46.2558,46.0631,46.2359,78800.0
2006-02-22 15:30:00,69.59,69.74,69.59,69.66,93300.0,46.2359,46.3355,46.2359,46.2824,93300.0
2006-02-23 09:30:00,69.58,69.58,69.1,69.17,38700.0,46.2292,46.2292,45.9103,45.9568,38700.0
2006-02-23 10:00:00,69.16,69.16,68.86,69.08,44600.0,45.9502,45.9502,45.7508,45.897,44600.0
2006-02-23 10:30:00,69.03,69.09,68.88,69.03,37700.0,45.8638,45.9037,45.7641,45.8638,37700.0
2006-02-23 11:00:00,69.04,69.41,68.97,69.4,35900.0,45.8704,46.1163,45.8239,46.1096,35900.0
2006-02-23 11:30:00,69.42,69.42,69.24,69.31,38100.0,46.1229,46.1229,46.0033,46.0498,38100.0
2006-02-23 12:00:00,69.31,69.5,69.25,69.47,36500.0,46.0498,46.1761,46.01,46.1561,36500.0
2006-02-23 12:30:00,69.47,70.0,69.47,69.86,71600.0,46.1561,46.5083,46.1561,46.4152,71600.0
2006-02-23 13:00:00,69.84,69.97,69.69,69.69,36100.0,46.402,46.4883,46.3023,46.3023,36100.0
2006-02-23 13:30:00,69.7,69.7,69.53,69.54,30100.0,46.3089,46.3089,46.196,46.2026,30100.0
2006-02-23 14:00:00,69.53,69.53,69.4,69.52,38500.0,46.196,46.196,46.1096,46.1894,38500.0
2006-02-23 14:30:00,69.54,69.76,69.51,69.7,37300.0,46.2026,46.3488,46.1827,46.3089,37300.0
2006-02-23 15:00:00,69.66,69.71,69.48,69.66,46100.0,46.2824,46.3156,46.1628,46.2824,46100.0
2006-02-23 15:30:00,69.66,69.66,69.27,69.34,44800.0,46.2824,46.2824,46.0233,46.0698,44800.0
2006-02-24 09:30:00,69.44,69.66,69.2,69.54,43800.0,46.1362,46.2824,45.9767,46.2026,43800.0
2006-02-24 10:00:00,69.54,69.62,69.03,69.03,26100.0,46.2026,46.2558,45.8638,45.8638,26100.0
2006-02-24 10:30:00,69.01,69.07,68.75,69.0,49400.0,45.8505,45.8904,45.6778,45.8439,49400.0
2006-02-24 11:00:00,68.99,69.42,68.95,69.39,47600.0,45.8372,46.1229,45.8106,46.103,47600.0
2006-02-24 11:30:00,69.39,69.63,69.33,69.63,52700.0,46.103,46.2624,46.0631,46.2624,52700.0
2006-02-24 12:00:00,69.62,69.62,69.46,69.49,25200.0,46.2558,46.2558,46.1495,46.1694,25200.0
2006-02-24 12:30:00,69.48,69.72,69.45,69.7,30600.0,46.1628,46.3222,46.1428,46.3089,30600.0
2006-02-24 13:00:00,69.71,69.75,69.54,69.56,37600.0,46.3156,46.3422,46.2026,46.2159,37600.0
2006-02-24 13:30:00,69.53,69.54,69.11,69.16,41400.0,46.196,46.2026,45.9169,45.9502,41400.0
2006-02-24 14:00:00,69.16,69.3,69.01,69.02,46100.0,45.9502,46.0432,45.8505,45.8572,46100.0
2006-02-24 14:30:00,69.02,69.1,68.86,68.92,117300.0,45.8572,45.9103,45.7508,45.7907,117300.0
2006-02-24 15:00:00,68.95,69.15,68.91,69.11,54900.0,45.8106,45.9435,45.7841,45.9169,54900.0
2006-02-24 15:30:00,69.11,69.23,69.0,69.19,61100.0,45.9169,45.9967,45.8439,45.9701,61100.0
2006-02-27 09:30:00,69.25,69.75,69.25,69.63,31200.0,46.01,46.3422,46.01,46.2624,31200.0
2006-02-27 10:00:00,69.67,69.75,69.19,69.25,36600.0,46.289,46.3422,45.9701,46.01,36600.0
2006-02-27 10:30:00,69.35,69.37,69.19,69.25,49800.0,46.0764,46.0897,45.9701,46.01,49800.0
2006-02-27 11:00:00,69.25,69.65,69.25,69.57,45900.0,46.01,46.2757,46.01,46.2226,45900.0
2006-02-27 11:30:00,69.56,69.6,69.46,69.59,24000.0,46.2159,46.2425,46.1495,46.2359,24000.0
2006-02-27 12:00:00,69.59,69.61,69.39,69.39,29600.0,46.2359,46.2491,46.103,46.103,29600.0
2006-02-27 12:30:00,69.4,69.6,69.35,69.52,83500.0,46.1096,46.2425,46.0764,46.1894,83500.0
2006-02-27 13:00:00,69.51,69.53,69.44,69.46,29000.0,46.1827,46.196,46.1362,46.1495,29000.0
2006-02-27 13:30:00,69.45,69.45,69.22,69.23,16800.0,46.1428,46.1428,45.99,45.9967,16800.0
2006-02-27 14:00:00,69.24,69.28,69.09,69.18,53400.0,46.0033,46.0299,45.9037,45.9635,53400.0
2006-02-27 14:30:00,69.2,69.3,69.14,69.15,47800.0,45.9767,46.0432,45.9369,45.9435,47800.0
2006-02-27 15:00:00,69.15,69.23,69.1,69.17,51300.0,45.9435,45.9967,45.9103,45.9568,51300.0
2006-02-27 15:30:00,69.17,69.24,68.97,69.04,72200.0,45.9568,46.0033,45.8239,45.8704,72200.0
2006-02-28 09:30:00,68.36,68.55,68.22,68.55,69300.0,45.4186,45.5449,45.3256,45.5449,69300.0
2006-02-28 10:00:00,68.55,68.55,67.95,67.95,43300.0,45.5449,45.5449,45.1462,45.1462,43300.0
2006-02-28 10:30:00,68.0,68.03,67.16,67.44,273600.0,45.1795,45.1994,44.6214,44.8074,273600.0
2006-02-28 11:00:00,67.45,68.06,67.45,68.02,183100.0,44.814,45.2193,44.814,45.1927,183100.0
2006-02-28 11:30:00,68.02,68.26,67.99,68.23,97800.0,45.1927,45.3522,45.1728,45.3323,97800.0
2006-02-28 12:00:00,68.22,68.23,68.04,68.12,53500.0,45.3256,45.3323,45.206,45.2592,53500.0
2006-02-28 12:30:00,68.12,68.28,68.04,68.26,43800.0,45.2592,45.3655,45.206,45.3522,43800.0
2006-02-28 13:00:00,68.25,68.32,68.2,68.29,35300.0,45.3456,45.3921,45.3123,45.3721,35300.0
2006-02-28 13:30:00,68.28,68.37,68.05,68.05,76000.0,45.3655,45.4253,45.2127,45.2127,76000.0
2006-02-28 14:00:00,68.08,68.11,68.0,68.11,31900.0,45.2326,45.2525,45.1795,45.2525,31900.0
2006-02-28 14:30:00,68.1,68.1,67.94,68.01,92100.0,45.2459,45.2459,45.1396,45.1861,92100.0
2006-02-28 15:00:00,68.0,68.07,67.97,68.04,62200.0,45.1795,45.226,45.1595,45.206,62200.0
2006-02-28 15:30:00,68.07,68.19,68.03,68.12,135500.0,45.226,45.3057,45.1994,45.2592,135500.0
2006-03-01 09:30:00,68.8,68.8,68.5,68.69,120500.0,45.711,45.711,45.5117,45.6379,120500.0
2006-03-01 10:00:00,68.69,68.74,68.36,68.55,44100.0,45.6379,45.6711,45.4186,45.5449,44100.0
2006-03-01 10:30:00,68.51,68.63,68.25,68.47,68700.0,45.5183,45.598,45.3456,45.4917,68700.0
2006-03-01 11:00:00,68.47,68.66,68.47,68.58,54300.0,45.4917,45.618,45.4917,45.5648,54300.0
2006-03-01 11:30:00,68.57,68.62,68.38,68.42,44200.0,45.5582,45.5914,45.4319,45.4585,44200.0
2006-03-01 12:00:00,68.42,68.57,68.32,68.36,29700.0,45.4585,45.5582,45.3921,45.4186,29700.0
2006-03-01 12:30:00,68.36,68.5,68.24,68.27,34100.0,45.4186,45.5117,45.3389,45.3588,34100.0
2006-03-01 13:00:00,68.27,68.41,68.27,68.41,44000.0,45.3588,45.4519,45.3588,45.4519,44000.0
2006-03-01 13:30:00,68.42,68.43,68.17,68.38,58200.0,45.4585,45.4652,45.2924,45.4319,58200.0
2006-03-01 14:00:00,68.42,68.57,68.36,68.54,54300.0,45.4585,45.5582,45.4186,45.5382,54300.0
2006-03-01 14:30:00,68.53,68.61,68.41,68.46,43700.0,45.5316,45.5847,45.4519,45.4851,43700.0
2006-03-01 15:00:00,68.47,68.65,68.47,68.55,39900.0,45.4917,45.6113,45.4917,45.5449,39900.0
2006-03-01 15:30:00,68.56,68.62,68.44,68.56,76700.0,45.5515,45.5914,45.4718,45.5515,76700.0
2006-03-02 09:30:00,68.35,68.5,67.71,67.84,56800.0,45.412,45.5117,44.9868,45.0732,56800.0
2006-03-02 10:00:00,67.89,68.27,67.83,68.07,86800.0,45.1064,45.3588,45.0665,45.226,86800.0
2006-03-02 10:30:00,68.06,68.19,68.0,68.02,50000.0,45.2193,45.3057,45.1795,45.1927,50000.0
2006-03-02 11:00:00,68.02,68.22,67.94,67.94,56600.0,45.1927,45.3256,45.1396,45.1396,56600.0
2006-03-02 11:30:00,67.93,68.18,67.9,68.06,36100.0,45.133,45.2991,45.113,45.2193,36100.0
2006-03-02 12:00:00,68.03,68.11,67.96,67.99,55300.0,45.1994,45.2525,45.1529,45.1728,55300.0
2006-03-02 12:30:00,67.99,68.09,67.96,68.05,58200.0,45.1728,45.2393,45.1529,45.2127,58200.0
2006-03-02 13:00:00,68.04,68.13,67.97,67.99,38200.0,45.206,45.2658,45.1595,45.1728,38200.0
2006-03-02 13:30:00,68.0,68.12,67.97,68.02,31400.0,45.1795,45.2592,45.1595,45.1927,31400.0
2006-03-02 14:00:00,68.02,68.12,67.96,68.11,67400.0,45.1927,45.2592,45.1529,45.2525,67400.0
2006-03-02 14:30:00,68.1,68.12,67.97,68.04,49300.0,45.2459,45.2592,45.1595,45.206,49300.0
2006-03-02 15:00:00,68.04,68.29,68.04,68.15,50500.0,45.206,45.3721,45.206,45.2791,50500.0
2006-03-02 15:30:00,68.14,68.22,68.02,68.13,58800.0,45.2725,45.3256,45.1927,45.2658,58800.0
2006-03-03 09:30:00,68.1,68.1,67.59,68.05,84700.0,45.2459,45.2459,44.9071,45.2127,84700.0
2006-03-03 10:00:00,68.08,68.11,67.87,68.07,58300.0,45.2326,45.2525,45.0931,45.226,58300.0
2006-03-03 10:30:00,68.08,68.21,68.0,68.04,39600.0,45.2326,45.319,45.1795,45.206,39600.0
2006-03-03 11:00:00,68.04,68.06,67.95,67.96,50900.0,45.206,45.2193,45.1462,45.1529,50900.0
2006-03-03 11:30:00,67.97,68.17,67.95,68.16,46400.0,45.1595,45.2924,45.1462,45.2858,46400.0
2006-03-03 12:00:00,68.14,68.67,68.07,68.67,45100.0,45.2725,45.6246,45.226,45.6246,45100.0
2006-03-03 12:30:00,68.67,68.9,68.5,68.89,45700.0,45.6246,45.7774,45.5117,45.7708,45700.0
2006-03-03 13:00:00,68.88,68.99,68.72,68.92,33100.0,45.7641,45.8372,45.6578,45.7907,33100.0
2006-03-03 13:30:00,68.96,69.27,68.88,69.13,39000.0,45.8173,46.0233,45.7641,45.9302,39000.0
2006-03-03 14:00:00,69.13,69.27,69.06,69.11,37400.0,45.9302,46.0233,45.8837,45.9169,37400.0
2006-03-03 14:30:00,69.08,69.31,69.01,69.31,41600.0,45.897,46.0498,45.8505,46.0498,41600.0
2006-03-03 15:00:00,69.31,69.32,68.72,68.74,63300.0,46.0498,46.0565,45.6578,45.6711,63300.0
2006-03-03 15:30:00,68.76,68.76,68.27,68.27,92600.0,45.6844,45.6844,45.3588,45.3588,92600.0
2006-03-06 09:30:00,68.3,68.3,67.69,67.83,67500.0,45.3788,45.3788,44.9735,45.0665,67500.0
2006-03-06 10:00:00,67.87,68.26,67.83,68.2,37400.0,45.0931,45.3522,45.0665,45.3123,37400.0
2006-03-06 10:30:00,68.15,68.41,68.15,68.41,49900.0,45.2791,45.4519,45.2791,45.4519,49900.0
2006-03-06 11:00:00,68.42,68.53,68.2,68.48,35400.0,45.4585,45.5316,45.3123,45.4984,35400.0
2006-03-06 11:30:00,68.5,68.73,68.37,68.38,31400.0,45.5117,45.6645,45.4253,45.4319,31400.0
2006-03-06 12:00:00,68.38,68.4,68.17,68.28,23400.0,45.4319,45.4452,45.2924,45.3655,23400.0
2006-03-06 12:30:00,68.27,68.28,68.0,68.01,21800.0,45.3588,45.3655,45.1795,45.1861,21800.0
2006-03-06 13:00:00,68.0,68.2,67.97,67.99,21400.0,45.1795,45.3123,45.1595,45.1728,21400.0
2006-03-06 13:30:00,67.99,67.99,67.83,67.96,105800.0,45.1728,45.1728,45.0665,45.1529,105800.0
2006-03-06 14:00:00,67.96,67.96,67.73,67.79,69400.0,45.1529,45.1529,45.0001,45.0399,69400.0
2006-03-06 14:30:00,67.77,68.07,67.74,68.01,100400.0,45.0266,45.226,45.0067,45.1861,100400.0
2006-03-06 15:00:00,68.0,68.17,67.97,68.12,69900.0,45.1795,45.2924,45.1595,45.2592,69900.0
2006-03-06 15:30:00,68.11,68.13,67.93,67.98,67500.0,45.2525,45.2658,45.133,45.1662,67500.0
2006-03-07 09:30:00,68.0,68.28,67.81,68.24,74900.0,45.1795,45.3655,45.0532,45.3389,74900.0
2006-03-07 10:00:00,68.24,68.48,68.2,68.43,91200.0,45.3389,45.4984,45.3123,45.4652,91200.0
2006-03-07 10:30:00,68.43,69.12,68.2,68.22,74600.0,45.4652,45.9236,45.3123,45.3256,74600.0
2006-03-07 11:00:00,68.22,68.52,68.11,68.52,84400.0,45.3256,45.5249,45.2525,45.5249,84400.0
2006-03-07 11:30:00,68.51,68.53,68.32,68.37,44400.0,45.5183,45.5316,45.3921,45.4253,44400.0
2006-03-07 12:00:00,68.4,68.44,68.12,68.15,47700.0,45.4452,45.4718,45.2592,45.2791,47700.0
2006-03-07 12:30:00,68.16,68.25,68.1,68.1,78600.0,45.2858,45.3456,45.2459,45.2459,78600.0
2006-03-07 13:00:00,68.1,68.25,68.06,68.22,61300.0,45.2459,45.3456,45.2193,45.3256,61300.0
2006-03-07 13:30:00,68.21,68.31,68.18,68.27,47300.0,45.319,45.3854,45.2991,45.3588,47300.0
2006-03-07 14:00:00,68.25,68.47,68.21,68.21,46500.0,45.3456,45.4917,45.319,45.319,46500.0
2006-03-07 14:30:00,68.21,68.33,68.06,68.26,35800.0,45.319,45.3987,45.2193,45.3522,35800.0
2006-03-07 15:00:00,68.28,68.53,68.22,68.41,36500.0,45.3655,45.5316,45.3256,45.4519,36500.0
2006-03-07 15:30:00,68.43,68.65,68.41,68.58,71400.0,45.4652,45.6113,45.4519,45.5648,71400.0
2006-03-08 09:30:00,68.62,68.62,68.17,68.41,103700.0,45.5914,45.5914,45.2924,45.4519,103700.0
2006-03-08 10:00:00,68.43,68.6,68.13,68.26,64000.0,45.4652,45.5781,45.2658,45.3522,64000.0
2006-03-08 10:30:00,68.28,68.44,68.21,68.25,32800.0,45.3655,45.4718,45.319,45.3456,32800.0
2006-03-08 11:00:00,68.26,68.3,68.13,68.13,51800.0,45.3522,45.3788,45.2658,45.2658,51800.0
2006-03-08 11:30:00,68.13,68.25,67.93,67.93,75800.0,45.2658,45.3456,45.133,45.133,75800.0
2006-03-08 12:00:00,67.93,68.02,67.88,68.0,70600.0,45.133,45.1927,45.0997,45.1795,70600.0
2006-03-08 12:30:00,67.99,68.23,67.99,68.17,41500.0,45.1728,45.3323,45.1728,45.2924,41500.0
2006-03-08 13:00:00,68.18,68.35,68.09,68.09,22400.0,45.2991,45.412,45.2393,45.2393,22400.0
2006-03-08 13:30:00,68.1,68.1,68.0,68.09,44800.0,45.2459,45.2459,45.1795,45.2393,44800.0
2006-03-08 14:00:00,68.09,68.3,68.09,68.25,55600.0,45.2393,45.3788,45.2393,45.3456,55600.0
2006-03-08 14:30:00,68.25,68.8,68.25,68.66,43100.0,45.3456,45.711,45.3456,45.618,43100.0
2006-03-08 15:00:00,68.67,68.82,68.59,68.62,41600.0,45.6246,45.7243,45.5715,45.5914,41600.0
2006-03-08 15:30:00,68.6,68.63,68.43,68.54,49000.0,45.5781,45.598,45.4652,45.5382,49000.0
2006-03-09 09:30:00,68.39,68.7,68.34,68.68,27700.0,45.4386,45.6445,45.4054,45.6313,27700.0
2006-03-09 10:00:00,68.67,68.99,68.57,68.97,27700.0,45.6246,45.8372,45.5582,45.8239,27700.0
2006-03-09 10:30:00,68.97,69.35,68.97,69.34,61100.0,45.8239,46.0764,45.8239,46.0698,61100.0
2006-03-09 11:00:00,69.33,69.85,69.33,69.85,57300.0,46.0631,46.4086,46.0631,46.4086,57300.0
2006-03-09 11:30:00,69.84,69.97,69.7,69.92,100000.0,46.402,46.4883,46.3089,46.4551,100000.0
2006-03-09 12:00:00,69.93,70.11,69.77,70.01,107500.0,46.4618,46.5814,46.3555,46.5149,107500.0
2006-03-09 12:30:00,70.01,70.01,69.74,69.9,47000.0,46.5149,46.5149,46.3355,46.4418,47000.0
2006-03-09 13:00:00,69.89,69.89,69.76,69.81,79800.0,46.4352,46.4352,46.3488,46.382,79800.0
2006-03-09 13:30:00,69.81,69.85,69.74,69.78,54900.0,46.382,46.4086,46.3355,46.3621,54900.0
2006-03-09 14:00:00,69.8,70.07,69.78,70.01,46400.0,46.3754,46.5548,46.3621,46.5149,46400.0
2006-03-09 14:30:00,70.01,70.08,69.9,70.01,48500.0,46.5149,46.5614,46.4418,46.5149,48500.0
2006-03-09 15:00:00,70.0,70.03,69.81,69.82,53900.0,46.5083,46.5282,46.382,46.3887,53900.0
2006-03-09 15:30:00,69.82,70.11,69.8,70.11,252800.0,46.3887,46.5814,46.3754,46.5814,252800.0
2006-03-10 09:30:00,70.11,70.25,69.81,70.25,94700.0,46.5814,46.6744,46.382,46.6744,94700.0
2006-03-10 10:00:00,70.24,70.34,70.06,70.1,87600.0,46.6677,46.7342,46.5481,46.5747,87600.0
2006-03-10 10:30:00,70.07,70.24,69.93,70.03,77800.0,46.5548,46.6677,46.4618,46.5282,77800.0
2006-03-10 11:00:00,70.04,70.05,69.82,70.03,44000.0,46.5348,46.5415,46.3887,46.5282,44000.0
2006-03-10 11:30:00,70.04,70.25,70.04,70.16,46100.0,46.5348,46.6744,46.5348,46.6146,46100.0
2006-03-10 12:00:00,70.18,70.32,70.0,70.03,66200.0,46.6279,46.7209,46.5083,46.5282,66200.0
2006-03-10 12:30:00,70.03,70.2,69.97,70.03,40800.0,46.5282,46.6411,46.4883,46.5282,40800.0
2006-03-10 13:00:00,70.02,70.13,70.0,70.06,22400.0,46.5216,46.5946,46.5083,46.5481,22400.0
2006-03-10 13:30:00,70.06,70.3,70.01,70.28,48400.0,46.5481,46.7076,46.5149,46.6943,48400.0
2006-03-10 14:00:00,70.29,70.35,70.17,70.17,44600.0,46.7009,46.7408,46.6212,46.6212,44600.0
2006-03-10 14:30:00,70.18,70.23,70.0,70.1,64600.0,46.6279,46.6611,46.5083,46.5747,64600.0
2006-03-10 15:00:00,70.06,70.15,70.0,70.12,84200.0,46.5481,46.6079,46.5083,46.588,84200.0
2006-03-10 15:30:00,70.12,70.37,70.12,70.37,87200.0,46.588,46.7541,46.588,46.7541,87200.0
2006-03-13 09:30:00,70.35,70.87,70.27,70.62,56400.0,46.7408,47.0863,46.6877,46.9202,56400.0
2006-03-13 10:00:00,70.62,70.88,70.42,70.6,21300.0,46.9202,47.0929,46.7873,46.9069,21300.0
2006-03-13 10:30:00,70.61,70.83,70.53,70.57,24100.0,46.9136,47.0597,46.8604,46.887,24100.0
2006-03-13 11:00:00,70.57,70.74,70.48,70.69,25100.0,46.887,46.9999,46.8272,46.9667,25100.0
2006-03-13 11:30:00,70.7,70.8,70.57,70.57,35900.0,46.9733,47.0398,46.887,46.887,35900.0
2006-03-13 12:00:00,70.56,70.9,70.51,70.9,25200.0,46.8803,47.1062,46.8471,47.1062,25200.0
2006-03-13 12:30:00,70.9,70.99,70.87,70.96,34700.0,47.1062,47.166,47.0863,47.1461,34700.0
2006-03-13 13:00:00,70.97,70.97,70.69,70.82,29500.0,47.1527,47.1527,46.9667,47.0531,29500.0
2006-03-13 13:30:00,70.82,70.87,70.66,70.75,41300.0,47.0531,47.0863,46.9468,47.0066,41300.0
2006-03-13 14:00:00,70.76,71.09,70.75,71.09,70300.0,47.0132,47.2325,47.0066,47.2325,70300.0
2006-03-13 14:30:00,71.09,71.25,70.9,70.9,61700.0,47.2325,47.3388,47.1062,47.1062,61700.0
2006-03-13 15:00:00,70.89,70.95,70.73,70.77,69800.0,47.0996,47.1395,46.9933,47.0199,69800.0
2006-03-13 15:30:00,70.76,71.01,70.76,70.97,81400.0,47.0132,47.1793,47.0132,47.1527,81400.0
2006-03-14 09:30:00,71.02,71.45,71.01,71.42,67500.0,47.186,47.4717,47.1793,47.4517,67500.0
2006-03-14 10:00:00,71.37,71.4,71.03,71.08,26500.0,47.4185,47.4384,47.1926,47.2258,26500.0
2006-03-14 10:30:00,71.08,71.11,71.04,71.08,92500.0,47.2258,47.2458,47.1992,47.2258,92500.0
2006-03-14 11:00:00,71.07,71.19,71.04,71.07,80700.0,47.2192,47.2989,47.1992,47.2192,80700.0
2006-03-14 11:30:00,71.08,71.15,71.05,71.1,47200.0,47.2258,47.2723,47.2059,47.2391,47200.0
2006-03-14 12:00:00,71.1,71.15,71.05,71.11,34300.0,47.2391,47.2723,47.2059,47.2458,34300.0
2006-03-14 12:30:00,71.32,71.32,71.05,71.14,40300.0,47.3853,47.3853,47.2059,47.2657,40300.0
2006-03-14 13:00:00,71.16,71.47,71.15,71.43,54400.0,47.279,47.4849,47.2723,47.4584,54400.0
2006-03-14 13:30:00,71.42,71.43,71.21,71.22,31900.0,47.4517,47.4584,47.3122,47.3188,31900.0
2006-03-14 14:00:00,71.23,71.4,71.13,71.4,69800.0,47.3255,47.4384,47.259,47.4384,69800.0
2006-03-14 14:30:00,71.4,71.6,71.39,71.48,35000.0,47.4384,47.5713,47.4318,47.4916,35000.0
2006-03-14 15:00:00,71.48,71.55,71.33,71.52,53500.0,47.4916,47.5381,47.3919,47.5182,53500.0
2006-03-14 15:30:00,71.52,71.67,71.49,71.62,83500.0,47.5182,47.6178,47.4982,47.5846,83500.0
2006-03-15 09:30:00,71.6,71.65,71.5,71.57,41500.0,47.5713,47.6045,47.5049,47.5514,41500.0
2006-03-15 10:00:00,71.62,71.76,71.51,71.52,64600.0,47.5846,47.6776,47.5115,47.5182,64600.0
2006-03-15 10:30:00,71.52,71.68,71.51,71.57,83600.0,47.5182,47.6245,47.5115,47.5514,83600.0
2006-03-15 11:00:00,71.56,71.62,71.47,71.62,42800.0,47.5447,47.5846,47.4849,47.5846,42800.0
2006-03-15 11:30:00,71.63,71.63,71.53,71.6,37800.0,47.5912,47.5912,47.5248,47.5713,37800.0
2006-03-15 12:00:00,71.59,71.63,71.54,71.59,30200.0,47.5647,47.5912,47.5314,47.5647,30200.0
2006-03-15 12:30:00,71.59,71.66,71.54,71.65,52800.0,47.5647,47.6112,47.5314,47.6045,52800.0
2006-03-15 13:00:00,71.66,71.68,71.56,71.62,33300.0,47.6112,47.6245,47.5447,47.5846,33300.0
2006-03-15 13:30:00,71.61,71.87,71.59,71.79,35400.0,47.578,47.7507,47.5647,47.6975,35400.0
2006-03-15 14:00:00,71.78,71.99,71.67,71.94,48400.0,47.6909,47.8304,47.6178,47.7972,48400.0
2006-03-15 14:30:00,71.95,72.0,71.89,71.91,81400.0,47.8039,47.8371,47.764,47.7773,81400.0
2006-03-15 15:00:00,71.92,71.99,71.85,71.93,58000.0,47.7839,47.8304,47.7374,47.7906,58000.0
2006-03-15 15:30:00,71.92,72.11,71.89,72.1,84100.0,47.7839,47.9102,47.764,47.9035,84100.0
2006-03-16 09:30:00,72.23,72.4,71.42,72.15,87400.0,47.9899,48.1028,47.4517,47.9367,87400.0
2006-03-16 10:00:00,72.15,72.25,71.67,71.7,36100.0,47.9367,48.0032,47.6178,47.6378,36100.0
2006-03-16 10:30:00,71.71,72.1,71.71,72.06,35100.0,47.6444,47.9035,47.6444,47.8769,35100.0
2006-03-16 11:00:00,72.03,72.05,71.83,71.87,39900.0,47.857,47.8703,47.7241,47.7507,39900.0
2006-03-16 11:30:00,71.87,72.15,71.87,72.05,41100.0,47.7507,47.9367,47.7507,47.8703,41100.0
2006-03-16 12:00:00,72.05,72.07,71.75,72.07,50300.0,47.8703,47.8836,47.671,47.8836,50300.0
2006-03-16 12:30:00,72.08,72.24,72.02,72.03,24500.0,47.8902,47.9965,47.8504,47.857,24500.0
2006-03-16 13:00:00,72.04,72.06,71.85,72.02,33400.0,47.8637,47.8769,47.7374,47.8504,33400.0
2006-03-16 13:30:00,72.02,72.17,71.91,71.92,35700.0,47.8504,47.95,47.7773,47.7839,35700.0
2006-03-16 14:00:00,71.92,72.19,71.86,72.01,37300.0,47.7839,47.9633,47.7441,47.8437,37300.0
2006-03-16 14:30:00,72.01,72.05,71.65,71.71,39300.0,47.8437,47.8703,47.6045,47.6444,39300.0
2006-03-16 15:00:00,71.73,71.92,71.67,71.84,51800.0,47.6577,47.7839,47.6178,47.7308,51800.0
2006-03-16 15:30:00,71.84,72.07,71.82,71.97,78100.0,47.7308,47.8836,47.7175,47.8171,78100.0
2006-03-17 09:30:00,72.35,72.77,72.28,72.41,231400.0,48.0696,48.3487,48.0231,48.1095,231400.0
2006-03-17 10:00:00,72.41,72.55,72.33,72.35,34300.0,48.1095,48.2025,48.0563,48.0696,34300.0
2006-03-17 10:30:00,72.36,72.37,72.07,72.31,34700.0,48.0763,48.0829,47.8836,48.043,34700.0
2006-03-17 11:00:00,72.34,72.61,72.3,72.54,23700.0,48.063,48.2424,48.0364,48.1959,23700.0
2006-03-17 11:30:00,72.54,72.58,72.43,72.57,19000.0,48.1959,48.2224,48.1228,48.2158,19000.0
2006-03-17 12:00:00,72.57,72.66,72.48,72.65,18900.0,48.2158,48.2756,48.156,48.2689,18900.0
2006-03-17 12:30:00,72.64,72.86,72.64,72.68,32400.0,48.2623,48.4085,48.2623,48.2889,32400.0
2006-03-17 13:00:00,72.67,72.67,72.39,72.4,21300.0,48.2822,48.2822,48.0962,48.1028,21300.0
2006-03-17 13:30:00,72.41,72.51,72.36,72.44,53800.0,48.1095,48.1759,48.0763,48.1294,53800.0
2006-03-17 14:00:00,72.45,72.5,72.42,72.48,44600.0,48.1361,48.1693,48.1161,48.156,44600.0
2006-03-17 14:30:00,72.48,72.62,72.47,72.48,58000.0,48.156,48.249,48.1493,48.156,58000.0
2006-03-17 15:00:00,72.46,72.57,72.4,72.57,25400.0,48.1427,48.2158,48.1028,48.2158,25400.0
2006-03-17 15:30:00,72.57,72.77,72.57,72.76,86100.0,48.2158,48.3487,48.2158,48.342,86100.0
2006-03-20 09:30:00,72.79,72.95,72.7,72.91,51100.0,48.362,48.4683,48.3022,48.4417,51100.0
2006-03-20 10:00:00,72.89,73.68,72.89,73.44,114600.0,48.4284,48.9533,48.4284,48.7938,114600.0
2006-03-20 10:30:00,73.44,73.72,73.33,73.7,83900.0,48.7938,48.9798,48.7207,48.9666,83900.0
2006-03-20 11:00:00,73.68,73.96,73.1,73.2,82200.0,48.9533,49.1393,48.5679,48.6344,82200.0
2006-03-20 11:30:00,73.18,73.28,73.1,73.26,32100.0,48.6211,48.6875,48.5679,48.6742,32100.0
2006-03-20 12:00:00,73.26,73.27,73.18,73.2,23500.0,48.6742,48.6809,48.6211,48.6344,23500.0
2006-03-20 12:30:00,73.2,73.41,73.19,73.32,35100.0,48.6344,48.7739,48.6277,48.7141,35100.0
2006-03-20 13:00:00,73.31,73.43,73.27,73.43,24700.0,48.7074,48.7872,48.6809,48.7872,24700.0
2006-03-20 13:30:00,73.41,73.42,73.19,73.31,41900.0,48.7739,48.7805,48.6277,48.7074,41900.0
2006-03-20 14:00:00,73.29,73.36,73.14,73.14,33600.0,48.6942,48.7407,48.5945,48.5945,33600.0
2006-03-20 14:30:00,73.13,73.14,72.92,72.93,40800.0,48.5879,48.5945,48.4483,48.455,40800.0
2006-03-20 15:00:00,72.93,73.03,72.92,72.93,35300.0,48.455,48.5214,48.4483,48.455,35300.0
2006-03-20 15:30:00,72.92,73.05,72.91,73.05,71500.0,48.4483,48.5347,48.4417,48.5347,71500.0
2006-03-21 09:30:00,72.9,72.96,72.27,72.59,41200.0,48.435,48.4749,48.0165,48.2291,41200.0
2006-03-21 10:00:00,72.57,72.57,72.15,72.28,38400.0,48.2158,48.2158,47.9367,48.0231,38400.0
2006-03-21 10:30:00,72.29,72.81,72.29,72.52,41200.0,48.0298,48.3752,48.0298,48.1826,41200.0
2006-03-21 11:00:00,72.5,72.54,72.28,72.48,34500.0,48.1693,48.1959,48.0231,48.156,34500.0
2006-03-21 11:30:00,72.47,72.88,72.45,72.73,65400.0,48.1493,48.4217,48.1361,48.3221,65400.0
2006-03-21 12:00:00,72.72,72.74,72.54,72.55,22100.0,48.3154,48.3287,48.1959,48.2025,22100.0
2006-03-21 12:30:00,72.56,72.58,72.28,72.32,35200.0,48.2091,48.2224,48.0231,48.0497,35200.0
2006-03-21 13:00:00,72.3,72.34,72.12,72.3,30000.0,48.0364,48.063,47.9168,48.0364,30000.0
2006-03-21 13:30:00,72.31,72.38,72.02,72.25,55600.0,48.043,48.0895,47.8504,48.0032,55600.0
2006-03-21 14:00:00,72.27,72.47,72.14,72.18,60600.0,48.0165,48.1493,47.9301,47.9567,60600.0
2006-03-21 14:30:00,72.21,72.21,71.78,71.92,35900.0,47.9766,47.9766,47.6909,47.7839,35900.0
2006-03-21 15:00:00,71.91,71.95,71.67,71.72,89500.0,47.7773,47.8039,47.6178,47.651,89500.0
2006-03-21 15:30:00,71.72,71.77,71.59,71.64,74700.0,47.651,47.6843,47.5647,47.5979,74700.0
2006-03-22 09:30:00,71.54,72.2,71.46,72.2,81800.0,47.5314,47.97,47.4783,47.97,81800.0
2006-03-22 10:00:00,72.24,72.33,72.04,72.1,32100.0,47.9965,48.0563,47.8637,47.9035,32100.0
2006-03-22 10:30:00,72.11,72.24,72.01,72.03,48200.0,47.9102,47.9965,47.8437,47.857,48200.0
2006-03-22 11:00:00,72.03,72.3,72.03,72.11,72900.0,47.857,48.0364,47.857,47.9102,72900.0
2006-03-22 11:30:00,72.1,72.4,72.07,72.19,21000.0,47.9035,48.1028,47.8836,47.9633,21000.0
2006-03-22 12:00:00,72.19,72.27,72.1,72.1,12900.0,47.9633,48.0165,47.9035,47.9035,12900.0
2006-03-22 12:30:00,72.08,72.13,72.03,72.1,32600.0,47.8902,47.9234,47.857,47.9035,32600.0
2006-03-22 13:00:00,72.1,72.16,72.08,72.11,22900.0,47.9035,47.9434,47.8902,47.9102,22900.0
2006-03-22 13:30:00,72.12,72.27,72.1,72.15,77300.0,47.9168,48.0165,47.9035,47.9367,77300.0
2006-03-22 14:00:00,72.17,72.29,72.01,72.02,80900.0,47.95,48.0298,47.8437,47.8504,80900.0
2006-03-22 14:30:00,72.02,72.33,72.0,72.3,61700.0,47.8504,48.0563,47.8371,48.0364,61700.0
2006-03-22 15:00:00,72.3,72.47,72.12,72.33,119400.0,48.0364,48.1493,47.9168,48.0563,119400.0
2006-03-22 15:30:00,72.34,72.36,72.18,72.19,101800.0,48.063,48.0763,47.9567,47.9633,101800.0
2006-03-23 09:30:00,72.15,72.38,72.0,72.14,42200.0,47.9367,48.0895,47.8371,47.9301,42200.0
2006-03-23 10:00:00,72.15,72.26,72.0,72.09,48000.0,47.9367,48.0098,47.8371,47.8969,48000.0
2006-03-23 10:30:00,72.09,72.09,71.92,72.0,59800.0,47.8969,47.8969,47.7839,47.8371,59800.0
2006-03-23 11:00:00,72.01,72.22,71.93,72.0,42400.0,47.8437,47.9832,47.7906,47.8371,42400.0
2006-03-23 11:30:00,72.04,72.17,71.96,72.04,39600.0,47.8637,47.95,47.8105,47.8637,39600.0
2006-03-23 12:00:00,72.04,72.12,71.88,72.05,45100.0,47.8637,47.9168,47.7573,47.8703,45100.0
2006-03-23 12:30:00,72.04,72.14,72.0,72.01,33100.0,47.8637,47.9301,47.8371,47.8437,33100.0
2006-03-23 13:00:00,72.01,72.05,71.87,71.99,55200.0,47.8437,47.8703,47.7507,47.8304,55200.0
2006-03-23 13:30:00,72.0,72.15,72.0,72.15,34600.0,47.8371,47.9367,47.8371,47.9367,34600.0
2006-03-23 14:00:00,72.16,72.21,72.05,72.08,39600.0,47.9434,47.9766,47.8703,47.8902,39600.0
2006-03-23 14:30:00,72.08,72.09,71.79,71.96,46200.0,47.8902,47.8969,47.6975,47.8105,46200.0
2006-03-23 15:00:00,71.96,72.09,71.88,72.09,41200.0,47.8105,47.8969,47.7573,47.8969,41200.0
2006-03-23 15:30:00,72.1,72.11,71.9,72.0,60900.0,47.9035,47.9102,47.7706,47.8371,60900.0
2006-03-24 09:30:00,72.0,72.08,71.5,71.7,59000.0,47.8371,47.8902,47.5049,47.6378,59000.0
2006-03-24 10:00:00,71.7,71.97,71.55,71.74,51900.0,47.6378,47.8171,47.5381,47.6643,51900.0
2006-03-24 10:30:00,71.78,71.89,71.73,71.82,37400.0,47.6909,47.764,47.6577,47.7175,37400.0
2006-03-24 11:00:00,71.82,71.95,71.73,71.91,44200.0,47.7175,47.8039,47.6577,47.7773,44200.0
2006-03-24 11:30:00,71.91,71.94,71.69,71.87,31600.0,47.7773,47.7972,47.6311,47.7507,31600.0
2006-03-24 12:00:00,71.89,71.96,71.75,71.85,22800.0,47.764,47.8105,47.671,47.7374,22800.0
2006-03-24 12:30:00,71.87,71.94,71.81,71.91,37600.0,47.7507,47.7972,47.7108,47.7773,37600.0
2006-03-24 13:00:00,71.91,71.95,71.62,71.65,57600.0,47.7773,47.8039,47.5846,47.6045,57600.0
2006-03-24 13:30:00,71.61,71.82,71.59,71.8,30900.0,47.578,47.7175,47.5647,47.7042,30900.0
2006-03-24 14:00:00,71.81,71.97,71.71,71.8,30200.0,47.7108,47.8171,47.6444,47.7042,30200.0
2006-03-24 14:30:00,71.8,72.09,71.78,71.95,52300.0,47.7042,47.8969,47.6909,47.8039,52300.0
2006-03-24 15:00:00,71.94,71.96,71.82,71.87,38900.0,47.7972,47.8105,47.7175,47.7507,38900.0
2006-03-24 15:30:00,71.88,72.23,71.88,72.1,59200.0,47.7573,47.9899,47.7573,47.9035,59200.0
2006-03-27 09:30:00,71.92,71.98,71.64,71.7,40200.0,47.7839,47.8238,47.5979,47.6378,40200.0
2006-03-27 10:00:00,71.69,71.7,71.41,71.53,35500.0,47.6311,47.6378,47.4451,47.5248,35500.0
2006-03-27 10:30:00,71.53,71.56,71.38,71.42,32900.0,47.5248,47.5447,47.4251,47.4517,32900.0
2006-03-27 11:00:00,71.42,71.62,71.41,71.44,53700.0,47.4517,47.5846,47.4451,47.465,53700.0
2006-03-27 11:30:00,71.44,71.93,71.44,71.9,49000.0,47.465,47.7906,47.465,47.7706,49000.0
2006-03-27 12:00:00,71.91,71.99,71.82,71.82,80300.0,47.7773,47.8304,47.7175,47.7175,80300.0
2006-03-27 12:30:00,71.82,71.88,71.77,71.84,62000.0,47.7175,47.7573,47.6843,47.7308,62000.0
2006-03-27 13:00:00,71.85,71.95,71.85,71.89,21500.0,47.7374,47.8039,47.7374,47.764,21500.0
2006-03-27 13:30:00,71.89,72.1,71.78,72.1,25900.0,47.764,47.9035,47.6909,47.9035,25900.0
2006-03-27 14:00:00,72.1,72.44,72.1,72.38,35500.0,47.9035,48.1294,47.9035,48.0895,35500.0
2006-03-27 14:30:00,72.39,72.51,72.32,72.44,30100.0,48.0962,48.1759,48.0497,48.1294,30100.0
2006-03-27 15:00:00,72.44,72.44,72.24,72.26,27000.0,48.1294,48.1294,47.9965,48.0098,27000.0
2006-03-27 15:30:00,72.27,72.43,72.25,72.34,60900.0,48.0165,48.1228,48.0032,48.063,60900.0
2006-03-28 09:30:00,72.64,72.67,72.19,72.67,45900.0,48.2623,48.2822,47.9633,48.2822,45900.0
2006-03-28 10:00:00,72.66,72.66,72.32,72.53,22300.0,48.2756,48.2756,48.0497,48.1892,22300.0
2006-03-28 10:30:00,72.54,72.65,72.41,72.47,16600.0,48.1959,48.2689,48.1095,48.1493,16600.0
2006-03-28 11:00:00,72.48,72.55,72.41,72.53,32900.0,48.156,48.2025,48.1095,48.1892,32900.0
2006-03-28 11:30:00,72.55,72.57,72.3,72.4,22700.0,48.2025,48.2158,48.0364,48.1028,22700.0
2006-03-28 12:00:00,72.4,72.47,72.35,72.38,44100.0,48.1028,48.1493,48.0696,48.0895,44100.0
2006-03-28 12:30:00,72.38,72.59,72.38,72.58,34700.0,48.0895,48.2291,48.0895,48.2224,34700.0
2006-03-28 13:00:00,72.58,72.61,72.47,72.59,14600.0,48.2224,48.2424,48.1493,48.2291,14600.0
2006-03-28 13:30:00,72.63,72.85,72.59,72.8,31400.0,48.2556,48.4018,48.2291,48.3686,31400.0
2006-03-28 14:00:00,72.81,72.96,72.14,72.35,49800.0,48.3752,48.4749,47.9301,48.0696,49800.0
2006-03-28 14:30:00,72.34,72.5,72.01,72.45,69200.0,48.063,48.1693,47.8437,48.1361,69200.0
2006-03-28 15:00:00,72.45,72.45,72.06,72.14,47100.0,48.1361,48.1361,47.8769,47.9301,47100.0
2006-03-28 15:30:00,72.15,72.17,72.03,72.17,49000.0,47.9367,47.95,47.857,47.95,49000.0
2006-03-29 09:30:00,72.15,72.66,71.85,72.5,63900.0,47.9367,48.2756,47.7374,48.1693,63900.0
2006-03-29 10:00:00,72.52,72.8,72.49,72.8,60000.0,48.1826,48.3686,48.1626,48.3686,60000.0
2006-03-29 10:30:00,72.81,72.87,72.72,72.86,46600.0,48.3752,48.4151,48.3154,48.4085,46600.0
2006-03-29 11:00:00,72.87,72.99,72.76,72.94,25800.0,48.4151,48.4948,48.342,48.4616,25800.0
2006-03-29 11:30:00,72.96,73.38,72.93,73.3,20100.0,48.4749,48.754,48.455,48.7008,20100.0
2006-03-29 12:00:00,73.34,73.41,73.14,73.14,22100.0,48.7274,48.7739,48.5945,48.5945,22100.0
2006-03-29 12:30:00,73.13,73.16,73.0,73.05,25300.0,48.5879,48.6078,48.5015,48.5347,25300.0
2006-03-29 13:00:00,73.05,73.24,73.0,73.09,42800.0,48.5347,48.6609,48.5015,48.5613,42800.0
2006-03-29 13:30:00,73.08,73.08,72.82,72.87,67000.0,48.5546,48.5546,48.3819,48.4151,67000.0
2006-03-29 14:00:00,72.87,72.9,72.57,72.57,51500.0,48.4151,48.435,48.2158,48.2158,51500.0
2006-03-29 14:30:00,72.56,72.57,72.33,72.53,68500.0,48.2091,48.2158,48.0563,48.1892,68500.0
2006-03-29 15:00:00,72.55,72.73,72.46,72.69,70200.0,48.2025,48.3221,48.1427,48.2955,70200.0
2006-03-29 15:30:00,72.64,72.64,72.24,72.38,73200.0,48.2623,48.2623,47.9965,48.0895,73200.0
2006-03-30 09:30:00,72.44,73.3,72.2,73.3,56700.0,48.1294,48.7008,47.97,48.7008,56700.0
2006-03-30 10:00:00,73.28,73.65,73.23,73.28,41200.0,48.6875,48.9333,48.6543,48.6875,41200.0
2006-03-30 10:30:00,73.22,73.23,72.7,72.73,32400.0,48.6476,48.6543,48.3022,48.3221,32400.0
2006-03-30 11:00:00,72.73,72.77,72.26,72.34,31600.0,48.3221,48.3487,48.0098,48.063,31600.0
2006-03-30 11:30:00,72.35,72.68,72.34,72.59,23700.0,48.0696,48.2889,48.063,48.2291,23700.0
2006-03-30 12:00:00,72.53,72.6,72.49,72.55,12200.0,48.1892,48.2357,48.1626,48.2025,12200.0
2006-03-30 12:30:00,72.56,72.61,72.28,72.5,20800.0,48.2091,48.2424,48.0231,48.1693,20800.0
2006-03-30 13:00:00,72.5,72.52,72.2,72.37,29700.0,48.1693,48.1826,47.97,48.0829,29700.0
2006-03-30 13:30:00,72.36,72.52,72.2,72.47,39900.0,48.0763,48.1826,47.97,48.1493,39900.0
2006-03-30 14:00:00,72.46,72.78,72.46,72.57,27100.0,48.1427,48.3553,48.1427,48.2158,27100.0
2006-03-30 14:30:00,72.59,72.64,72.47,72.53,27600.0,48.2291,48.2623,48.1493,48.1892,27600.0
2006-03-30 15:00:00,72.55,72.69,72.46,72.64,28700.0,48.2025,48.2955,48.1427,48.2623,28700.0
2006-03-30 15:30:00,72.64,72.75,72.59,72.63,36900.0,48.2623,48.3354,48.2291,48.2556,36900.0
2006-03-31 09:30:00,72.25,72.7,72.25,72.45,37200.0,48.0032,48.3022,48.0032,48.1361,37200.0
2006-03-31 10:00:00,72.45,72.63,72.35,72.45,22400.0,48.1361,48.2556,48.0696,48.1361,22400.0
2006-03-31 10:30:00,72.45,72.88,72.44,72.58,26000.0,48.1361,48.4217,48.1294,48.2224,26000.0
2006-03-31 11:00:00,72.58,72.58,72.38,72.44,32900.0,48.2224,48.2224,48.0895,48.1294,32900.0
2006-03-31 11:30:00,72.45,72.62,72.39,72.62,32700.0,48.1361,48.249,48.0962,48.249,32700.0
2006-03-31 12:00:00,72.64,72.68,72.45,72.45,17100.0,48.2623,48.2889,48.1361,48.1361,17100.0
2006-03-31 12:30:00,72.47,72.48,72.2,72.22,25500.0,48.1493,48.156,47.97,47.9832,25500.0
2006-03-31 13:00:00,72.21,72.35,72.09,72.15,14400.0,47.9766,48.0696,47.8969,47.9367,14400.0
2006-03-31 13:30:00,72.12,72.12,71.96,72.02,44900.0,47.9168,47.9168,47.8105,47.8504,44900.0
2006-03-31 14:00:00,72.0,72.07,71.94,72.04,27100.0,47.8371,47.8836,47.7972,47.8637,27100.0
2006-03-31 14:30:00,72.05,72.27,72.01,72.24,35800.0,47.8703,48.0165,47.8437,47.9965,35800.0
2006-03-31 15:00:00,72.27,72.3,72.15,72.16,47400.0,48.0165,48.0364,47.9367,47.9434,47400.0
2006-03-31 15:30:00,72.16,72.29,71.92,71.94,95100.0,47.9434,48.0298,47.7839,47.7972,95100.0
2006-04-03 09:30:00,72.71,72.9,72.44,72.44,56300.0,48.3088,48.435,48.1294,48.1294,56300.0
2006-04-03 10:00:00,72.42,72.97,72.24,72.91,44000.0,48.1161,48.4815,47.9965,48.4417,44000.0
2006-04-03 10:30:00,72.89,73.31,72.89,73.13,38000.0,48.4284,48.7074,48.4284,48.5879,38000.0
2006-04-03 11:00:00,73.13,73.73,73.11,73.63,65600.0,48.5879,48.9865,48.5746,48.9201,65600.0
2006-04-03 11:30:00,73.61,73.98,73.51,73.95,43500.0,48.9068,49.1526,48.8403,49.1327,43500.0
2006-04-03 12:00:00,73.91,74.16,73.82,74.08,56100.0,49.1061,49.2722,49.0463,49.219,56100.0
2006-04-03 12:30:00,74.08,74.44,74.08,74.2,67200.0,49.219,49.4582,49.219,49.2988,67200.0
2006-04-03 13:00:00,74.2,74.28,73.81,73.97,39300.0,49.2988,49.3519,49.0396,49.1459,39300.0
2006-04-03 13:30:00,73.97,74.2,73.93,74.02,29200.0,49.1459,49.2988,49.1194,49.1792,29200.0
2006-04-03 14:00:00,74.06,74.06,73.66,73.67,40100.0,49.2057,49.2057,48.94,48.9466,40100.0
2006-04-03 14:30:00,73.65,73.76,73.28,73.39,51400.0,48.9333,49.0064,48.6875,48.7606,51400.0
2006-04-03 15:00:00,73.42,73.57,73.33,73.48,41500.0,48.7805,48.8802,48.7207,48.8204,41500.0
2006-04-03 15:30:00,73.45,73.57,72.96,73.11,111900.0,48.8005,48.8802,48.4749,48.5746,111900.0
2006-04-04 09:30:00,72.85,72.97,71.82,72.42,102500.0,48.4018,48.4815,47.7175,48.1161,102500.0
2006-04-04 10:00:00,72.36,72.67,72.09,72.15,86900.0,48.0763,48.2822,47.8969,47.9367,86900.0
2006-04-04 10:30:00,72.14,72.62,72.12,72.38,51600.0,47.9301,48.249,47.9168,48.0895,51600.0
2006-04-04 11:00:00,72.42,72.46,72.24,72.39,49900.0,48.1161,48.1427,47.9965,48.0962,49900.0
2006-04-04 11:30:00,72.4,72.75,72.36,72.63,78600.0,48.1028,48.3354,48.0763,48.2556,78600.0
2006-04-04 12:00:00,72.62,72.8,72.58,72.61,46000.0,48.249,48.3686,48.2224,48.2424,46000.0
2006-04-04 12:30:00,72.63,72.7,72.47,72.63,37400.0,48.2556,48.3022,48.1493,48.2556,37400.0
2006-04-04 13:00:00,72.61,72.73,72.34,72.38,29700.0,48.2424,48.3221,48.063,48.0895,29700.0
2006-04-04 13:30:00,72.35,72.66,72.35,72.55,27700.0,48.0696,48.2756,48.0696,48.2025,27700.0
2006-04-04 14:00:00,72.59,72.59,72.26,72.46,32700.0,48.2291,48.2291,48.0098,48.1427,32700.0
2006-04-04 14:30:00,72.44,72.55,72.26,72.27,50000.0,48.1294,48.2025,48.0098,48.0165,50000.0
2006-04-04 15:00:00,72.26,72.44,72.25,72.3,30600.0,48.0098,48.1294,48.0032,48.0364,30600.0
2006-04-04 15:30:00,72.31,72.52,72.31,72.38,40800.0,48.043,48.1826,48.043,48.0895,40800.0
2006-04-05 09:30:00,72.41,72.69,72.25,72.68,62700.0,48.1095,48.2955,48.0032,48.2889,62700.0
2006-04-05 10:00:00,72.68,72.86,72.46,72.55,43700.0,48.2889,48.4085,48.1427,48.2025,43700.0
2006-04-05 10:30:00,72.55,72.85,72.33,72.65,65500.0,48.2025,48.4018,48.0563,48.2689,65500.0
2006-04-05 11:00:00,72.65,72.79,72.65,72.69,60500.0,48.2689,48.362,48.2689,48.2955,60500.0
2006-04-05 11:30:00,72.69,72.71,72.45,72.71,28500.0,48.2955,48.3088,48.1361,48.3088,28500.0
2006-04-05 12:00:00,72.7,72.78,72.6,72.64,40300.0,48.3022,48.3553,48.2357,48.2623,40300.0
2006-04-05 12:30:00,72.66,72.8,72.61,72.79,33500.0,48.2756,48.3686,48.2424,48.362,33500.0
2006-04-05 13:00:00,72.79,72.9,72.74,72.79,53000.0,48.362,48.435,48.3287,48.362,53000.0
2006-04-05 13:30:00,72.8,72.89,72.6,72.85,26300.0,48.3686,48.4284,48.2357,48.4018,26300.0
2006-04-05 14:00:00,72.88,72.94,72.78,72.91,38700.0,48.4217,48.4616,48.3553,48.4417,38700.0
2006-04-05 14:30:00,72.92,73.21,72.82,73.21,54600.0,48.4483,48.641,48.3819,48.641,54600.0
2006-04-05 15:00:00,73.17,73.27,73.0,73.18,39200.0,48.6144,48.6809,48.5015,48.6211,39200.0
2006-04-05 15:30:00,73.18,73.18,72.87,72.88,54100.0,48.6211,48.6211,48.4151,48.4217,54100.0
2006-04-06 09:30:00,72.62,72.72,72.37,72.37,81300.0,48.249,48.3154,48.0829,48.0829,81300.0
2006-04-06 10:00:00,72.43,72.56,72.31,72.48,54500.0,48.1228,48.2091,48.043,48.156,54500.0
2006-04-06 10:30:00,72.49,72.52,72.34,72.49,46500.0,48.1626,48.1826,48.063,48.1626,46500.0
2006-04-06 11:00:00,72.5,72.63,72.46,72.63,107800.0,48.1693,48.2556,48.1427,48.2556,107800.0
2006-04-06 11:30:00,72.63,72.79,72.57,72.61,49800.0,48.2556,48.362,48.2158,48.2424,49800.0
2006-04-06 12:00:00,72.61,72.96,72.61,72.96,138000.0,48.2424,48.4749,48.2424,48.4749,138000.0
2006-04-06 12:30:00,72.95,73.22,72.95,73.16,44400.0,48.4683,48.6476,48.4683,48.6078,44400.0
2006-04-06 13:00:00,73.15,73.36,72.98,73.36,32500.0,48.6011,48.7407,48.4882,48.7407,32500.0
2006-04-06 13:30:00,73.34,73.74,73.34,73.69,32600.0,48.7274,48.9931,48.7274,48.9599,32600.0
2006-04-06 14:00:00,73.65,73.81,73.54,73.73,56700.0,48.9333,49.0396,48.8603,48.9865,56700.0
2006-04-06 14:30:00,73.73,73.79,73.65,73.73,58300.0,48.9865,49.0264,48.9333,48.9865,58300.0
2006-04-06 15:00:00,73.72,73.94,73.59,73.93,79400.0,48.9798,49.126,48.8935,49.1194,79400.0
2006-04-06 15:30:00,73.92,74.13,73.82,73.92,113600.0,49.1127,49.2523,49.0463,49.1127,113600.0
2006-04-07 09:30:00,74.05,74.38,74.0,74.1,66200.0,49.1991,49.4184,49.1659,49.2323,66200.0
2006-04-07 10:00:00,74.09,74.43,73.43,73.44,90400.0,49.2257,49.4516,48.7872,48.7938,90400.0
2006-04-07 10:30:00,73.44,73.58,73.31,73.52,61400.0,48.7938,48.8868,48.7074,48.847,61400.0
2006-04-07 11:00:00,73.54,73.67,73.3,73.31,44100.0,48.8603,48.9466,48.7008,48.7074,44100.0
2006-04-07 11:30:00,73.28,73.3,72.83,73.3,75000.0,48.6875,48.7008,48.3885,48.7008,75000.0
2006-04-07 12:00:00,73.32,73.76,73.29,73.7,32900.0,48.7141,49.0064,48.6942,48.9666,32900.0
2006-04-07 12:30:00,73.72,73.89,73.63,73.71,34500.0,48.9798,49.0928,48.9201,48.9732,34500.0
2006-04-07 13:00:00,73.71,73.99,73.63,73.98,37100.0,48.9732,49.1592,48.9201,49.1526,37100.0
2006-04-07 13:30:00,73.99,74.01,73.71,73.81,50100.0,49.1592,49.1725,48.9732,49.0396,50100.0
2006-04-07 14:00:00,73.8,73.91,73.59,73.62,41700.0,49.033,49.1061,48.8935,48.9134,41700.0
2006-04-07 14:30:00,73.63,74.09,73.63,73.94,53900.0,48.9201,49.2257,48.9201,49.126,53900.0
2006-04-07 15:00:00,73.94,74.07,73.62,73.68,46100.0,49.126,49.2124,48.9134,48.9533,46100.0
2006-04-07 15:30:00,73.65,73.8,73.5,73.55,100400.0,48.9333,49.033,48.8337,48.8669,100400.0
2006-04-10 09:30:00,73.0,73.06,71.84,72.25,160900.0,48.5015,48.5413,47.7308,48.0032,160900.0
2006-04-10 10:00:00,72.29,72.95,72.25,72.66,100700.0,48.0298,48.4683,48.0032,48.2756,100700.0
2006-04-10 10:30:00,72.64,72.74,72.58,72.68,52600.0,48.2623,48.3287,48.2224,48.2889,52600.0
2006-04-10 11:00:00,72.67,72.85,72.63,72.71,58200.0,48.2822,48.4018,48.2556,48.3088,58200.0
2006-04-10 11:30:00,72.8,72.96,72.74,72.88,49300.0,48.3686,48.4749,48.3287,48.4217,49300.0
2006-04-10 12:00:00,72.89,72.92,72.77,72.83,54100.0,48.4284,48.4483,48.3487,48.3885,54100.0
2006-04-10 12:30:00,72.82,72.84,72.75,72.76,39200.0,48.3819,48.3952,48.3354,48.342,39200.0
2006-04-10 13:00:00,72.76,72.8,72.71,72.78,48300.0,48.342,48.3686,48.3088,48.3553,48300.0
2006-04-10 13:30:00,72.77,72.84,72.74,72.77,53400.0,48.3487,48.3952,48.3287,48.3487,53400.0
2006-04-10 14:00:00,72.78,72.81,72.7,72.73,48400.0,48.3553,48.3752,48.3022,48.3221,48400.0
2006-04-10 14:30:00,72.7,72.71,72.23,72.25,81300.0,48.3022,48.3088,47.9899,48.0032,81300.0
2006-04-10 15:00:00,72.25,72.66,72.22,72.56,75100.0,48.0032,48.2756,47.9832,48.2091,75100.0
2006-04-10 15:30:00,72.54,72.77,72.54,72.73,107800.0,48.1959,48.3487,48.1959,48.3221,107800.0
2006-04-11 09:30:00,72.86,73.07,72.54,72.9,60500.0,48.4085,48.548,48.1959,48.435,60500.0
2006-04-11 10:00:00,72.91,72.91,72.44,72.44,137900.0,48.4417,48.4417,48.1294,48.1294,137900.0
2006-04-11 10:30:00,72.44,72.47,71.92,71.99,117100.0,48.1294,48.1493,47.7839,47.8304,117100.0
2006-04-11 11:00:00,71.99,72.17,71.98,72.17,40600.0,47.8304,47.95,47.8238,47.95,40600.0
2006-04-11 11:30:00,72.2,72.24,71.31,71.32,90300.0,47.97,47.9965,47.3786,47.3853,90300.0
2006-04-11 12:00:00,71.32,71.44,71.17,71.27,86700.0,47.3853,47.465,47.2856,47.3521,86700.0
2006-04-11 12:30:00,71.28,71.4,71.18,71.2,35800.0,47.3587,47.4384,47.2923,47.3056,35800.0
2006-04-11 13:00:00,71.19,71.29,71.15,71.18,62200.0,47.2989,47.3653,47.2723,47.2923,62200.0
2006-04-11 13:30:00,71.19,71.32,71.08,71.13,68500.0,47.2989,47.3853,47.2258,47.259,68500.0
2006-04-11 14:00:00,71.15,71.25,70.95,71.07,70900.0,47.2723,47.3388,47.1395,47.2192,70900.0
2006-04-11 14:30:00,71.05,71.21,70.99,71.15,83700.0,47.2059,47.3122,47.166,47.2723,83700.0
2006-04-11 15:00:00,71.15,71.2,70.95,70.96,82600.0,47.2723,47.3056,47.1395,47.1461,82600.0
2006-04-11 15:30:00,70.95,71.11,70.95,71.05,150800.0,47.1395,47.2458,47.1395,47.2059,150800.0
2006-04-12 09:30:00,71.3,71.81,71.06,71.12,132700.0,47.372,47.7108,47.2125,47.2524,132700.0
2006-04-12 10:00:00,71.05,71.29,71.04,71.27,179300.0,47.2059,47.3653,47.1992,47.3521,179300.0
2006-04-12 10:30:00,71.26,71.39,71.08,71.32,79000.0,47.3454,47.4318,47.2258,47.3853,79000.0
2006-04-12 11:00:00,71.32,71.69,71.31,71.48,63500.0,47.3853,47.6311,47.3786,47.4916,63500.0
2006-04-12 11:30:00,71.48,71.56,71.23,71.24,60000.0,47.4916,47.5447,47.3255,47.3321,60000.0
2006-04-12 12:00:00,71.25,71.38,71.16,71.25,51000.0,47.3388,47.4251,47.279,47.3388,51000.0
2006-04-12 12:30:00,71.23,71.59,71.08,71.59,57800.0,47.3255,47.5647,47.2258,47.5647,57800.0
2006-04-12 13:00:00,71.58,71.62,71.27,71.27,43000.0,47.558,47.5846,47.3521,47.3521,43000.0
2006-04-12 13:30:00,71.29,71.42,71.2,71.21,48700.0,47.3653,47.4517,47.3056,47.3122,48700.0
2006-04-12 14:00:00,71.2,71.26,71.09,71.11,83000.0,47.3056,47.3454,47.2325,47.2458,83000.0
2006-04-12 14:30:00,71.11,71.17,71.03,71.08,140300.0,47.2458,47.2856,47.1926,47.2258,140300.0
2006-04-12 15:00:00,71.08,71.22,71.07,71.1,128600.0,47.2258,47.3188,47.2192,47.2391,128600.0
2006-04-12 15:30:00,71.09,71.19,71.04,71.13,159400.0,47.2325,47.2989,47.1992,47.259,159400.0
2006-04-13 09:30:00,71.08,71.85,71.05,71.51,117300.0,47.2258,47.7374,47.2059,47.5115,117300.0
2006-04-13 10:00:00,71.5,72.44,71.5,72.35,67500.0,47.5049,48.1294,47.5049,48.0696,67500.0
2006-04-13 10:30:00,72.35,73.24,72.32,73.12,93800.0,48.0696,48.6609,48.0497,48.5812,93800.0
2006-04-13 11:00:00,73.14,73.54,72.94,72.96,74000.0,48.5945,48.8603,48.4616,48.4749,74000.0
2006-04-13 11:30:00,72.97,73.73,72.94,73.69,48400.0,48.4815,48.9865,48.4616,48.9599,48400.0
2006-04-13 12:00:00,73.66,73.67,73.27,73.54,67700.0,48.94,48.9466,48.6809,48.8603,67700.0
2006-04-13 12:30:00,73.56,73.58,73.5,73.5,67600.0,48.8735,48.8868,48.8337,48.8337,67600.0
2006-04-13 13:00:00,73.5,73.58,73.34,73.58,87900.0,48.8337,48.8868,48.7274,48.8868,87900.0
2006-04-13 13:30:00,73.58,73.96,73.55,73.92,82500.0,48.8868,49.1393,48.8669,49.1127,82500.0
2006-04-13 14:00:00,73.91,73.99,73.61,73.74,71000.0,49.1061,49.1592,48.9068,48.9931,71000.0
2006-04-13 14:30:00,73.68,73.75,73.31,73.36,135000.0,48.9533,48.9998,48.7074,48.7407,135000.0
2006-04-13 15:00:00,73.37,73.75,73.37,73.49,132000.0,48.7473,48.9998,48.7473,48.827,132000.0
2006-04-13 15:30:00,73.49,73.79,73.4,73.56,150900.0,48.827,49.0264,48.7672,48.8735,150900.0
2006-04-17 09:30:00,73.7,74.67,73.65,74.55,100800.0,48.9666,49.611,48.9333,49.5313,100800.0
2006-04-17 10:00:00,74.51,74.9,74.51,74.65,60100.0,49.5047,49.7638,49.5047,49.5977,60100.0
2006-04-17 10:30:00,74.65,74.73,74.44,74.64,54200.0,49.5977,49.6509,49.4582,49.5911,54200.0
2006-04-17 11:00:00,74.63,74.83,74.55,74.78,56000.0,49.5845,49.7173,49.5313,49.6841,56000.0
2006-04-17 11:30:00,74.72,74.97,74.72,74.96,51100.0,49.6443,49.8104,49.6443,49.8037,51100.0
2006-04-17 12:00:00,74.96,75.0,74.85,74.86,63600.0,49.8037,49.8303,49.7306,49.7373,63600.0
2006-04-17 12:30:00,74.89,74.9,74.66,74.69,69700.0,49.7572,49.7638,49.6044,49.6243,69700.0
2006-04-17 13:00:00,74.7,74.72,74.52,74.62,74700.0,49.631,49.6443,49.5114,49.5778,74700.0
2006-04-17 13:30:00,74.62,74.68,74.29,74.36,60900.0,49.5778,49.6177,49.3586,49.4051,60900.0
2006-04-17 14:00:00,74.32,74.36,74.09,74.29,69900.0,49.3785,49.4051,49.2257,49.3586,69900.0
2006-04-17 14:30:00,74.29,74.37,74.12,74.14,57900.0,49.3586,49.4117,49.2456,49.2589,57900.0
2006-04-17 15:00:00,74.15,74.23,73.95,74.17,67500.0,49.2655,49.3187,49.1327,49.2788,67500.0
2006-04-17 15:30:00,74.17,74.48,74.12,74.33,109100.0,49.2788,49.4848,49.2456,49.3851,109100.0
2006-04-18 09:30:00,74.58,74.97,74.58,74.71,54300.0,49.5512,49.8104,49.5512,49.6376,54300.0
2006-04-18 10:00:00,74.73,74.84,74.29,74.3,62300.0,49.6509,49.724,49.3586,49.3652,62300.0
2006-04-18 10:30:00,74.3,74.52,74.18,74.22,99100.0,49.3652,49.5114,49.2855,49.3121,99100.0
2006-04-18 11:00:00,74.25,74.51,74.25,74.44,62300.0,49.332,49.5047,49.332,49.4582,62300.0
2006-04-18 11:30:00,74.44,74.57,74.39,74.56,117700.0,49.4582,49.5446,49.425,49.5379,117700.0
2006-04-18 12:00:00,74.56,74.81,74.49,74.75,52500.0,49.5379,49.704,49.4914,49.6642,52500.0
2006-04-18 12:30:00,74.73,74.8,74.63,74.75,55700.0,49.6509,49.6974,49.5845,49.6642,55700.0
2006-04-18 13:00:00,74.75,74.88,74.67,74.84,56900.0,49.6642,49.7506,49.611,49.724,56900.0
2006-04-18 13:30:00,74.89,74.89,74.58,74.67,48800.0,49.7572,49.7572,49.5512,49.611,48800.0
2006-04-18 14:00:00,74.67,75.0,74.58,74.9,126100.0,49.611,49.8303,49.5512,49.7638,126100.0
2006-04-18 14:30:00,74.92,75.35,74.87,75.23,112000.0,49.7771,50.0628,49.7439,49.9831,112000.0
2006-04-18 15:00:00,75.21,75.76,75.19,75.53,83300.0,49.9698,50.3352,49.9565,50.1824,83300.0
2006-04-18 15:30:00,75.53,76.0,75.48,75.86,121200.0,50.1824,50.4947,50.1492,50.4017,121200.0
2006-04-19 09:30:00,75.75,76.76,75.75,76.66,51600.0,50.3286,50.9996,50.3286,50.9332,51600.0
2006-04-19 10:00:00,76.65,76.65,76.23,76.26,63100.0,50.9266,50.9266,50.6475,50.6674,63100.0
2006-04-19 10:30:00,76.25,76.4,75.93,76.24,76500.0,50.6608,50.7605,50.4482,50.6541,76500.0
2006-04-19 11:00:00,76.23,76.53,76.22,76.46,56700.0,50.6475,50.8468,50.6409,50.8003,56700.0
2006-04-19 11:30:00,76.46,76.68,76.41,76.68,61100.0,50.8003,50.9465,50.7671,50.9465,61100.0
2006-04-19 12:00:00,76.68,76.8,76.63,76.66,62300.0,50.9465,51.0262,50.9133,50.9332,62300.0
2006-04-19 12:30:00,76.65,76.75,76.61,76.74,38400.0,50.9266,50.993,50.9,50.9863,38400.0
2006-04-19 13:00:00,76.74,77.0,76.69,76.78,62300.0,50.9863,51.1591,50.9531,51.0129,62300.0
2006-04-19 13:30:00,76.77,77.07,76.72,77.06,43700.0,51.0063,51.2056,50.9731,51.199,43700.0
2006-04-19 14:00:00,77.08,77.22,76.87,77.11,61600.0,51.2122,51.3053,51.0727,51.2322,61600.0
2006-04-19 14:30:00,77.11,77.26,77.0,77.25,53300.0,51.2322,51.3318,51.1591,51.3252,53300.0
2006-04-19 15:00:00,77.22,77.4,77.04,77.29,81700.0,51.3053,51.4249,51.1857,51.3518,81700.0
2006-04-19 15:30:00,77.27,77.35,77.22,77.28,96900.0,51.3385,51.3916,51.3053,51.3451,96900.0
2006-04-20 09:30:00,77.05,77.68,77.01,77.53,108400.0,51.1923,51.6109,51.1657,51.5112,108400.0
2006-04-20 10:00:00,77.54,78.12,77.32,77.77,138100.0,51.5179,51.9032,51.3717,51.6707,138100.0
2006-04-20 10:30:00,77.78,77.86,77.25,77.45,99000.0,51.6773,51.7305,51.3252,51.4581,99000.0
2006-04-20 11:00:00,77.42,77.53,77.25,77.34,78000.0,51.4381,51.5112,51.3252,51.385,78000.0
2006-04-20 11:30:00,77.35,77.64,77.26,77.63,121200.0,51.3916,51.5843,51.3318,51.5777,121200.0
2006-04-20 12:00:00,77.64,77.79,77.37,77.59,62800.0,51.5843,51.684,51.4049,51.5511,62800.0
2006-04-20 12:30:00,77.59,77.92,77.57,77.89,25800.0,51.5511,51.7703,51.5378,51.7504,25800.0
2006-04-20 13:00:00,77.95,78.03,77.64,77.77,21000.0,51.7903,51.8434,51.5843,51.6707,21000.0
2006-04-20 13:30:00,77.73,77.8,77.55,77.56,56800.0,51.6441,51.6906,51.5245,51.5312,56800.0
2006-04-20 14:00:00,77.56,77.65,77.46,77.59,30500.0,51.5312,51.591,51.4647,51.5511,30500.0
2006-04-20 14:30:00,77.59,77.64,77.53,77.56,42600.0,51.5511,51.5843,51.5112,51.5312,42600.0
2006-04-20 15:00:00,77.54,77.76,77.48,77.6,35500.0,51.5179,51.664,51.478,51.5577,35500.0
2006-04-20 15:30:00,77.61,77.63,77.19,77.39,59500.0,51.5644,51.5777,51.2853,51.4182,59500.0
2006-04-21 09:30:00,77.8,77.8,77.2,77.38,100200.0,51.6906,51.6906,51.292,51.4116,100200.0
2006-04-21 10:00:00,77.34,77.78,77.23,77.44,42100.0,51.385,51.6773,51.3119,51.4514,42100.0
2006-04-21 10:30:00,77.45,77.76,77.3,77.3,32400.0,51.4581,51.664,51.3584,51.3584,32400.0
2006-04-21 11:00:00,77.31,77.48,77.31,77.43,17400.0,51.3651,51.478,51.3651,51.4448,17400.0
2006-04-21 11:30:00,77.43,77.61,77.43,77.44,43300.0,51.4448,51.5644,51.4448,51.4514,43300.0
2006-04-21 12:00:00,77.44,77.6,77.35,77.46,38300.0,51.4514,51.5577,51.3916,51.4647,38300.0
2006-04-21 12:30:00,77.44,77.58,77.4,77.47,31600.0,51.4514,51.5444,51.4249,51.4714,31600.0
2006-04-21 13:00:00,77.47,77.52,77.46,77.51,20000.0,51.4714,51.5046,51.4647,51.4979,20000.0
2006-04-21 13:30:00,77.51,77.6,77.5,77.5,16700.0,51.4979,51.5577,51.4913,51.4913,16700.0
2006-04-21 14:00:00,77.51,77.52,77.17,77.2,46100.0,51.4979,51.5046,51.272,51.292,46100.0
2006-04-21 14:30:00,77.19,77.24,77.04,77.19,45300.0,51.2853,51.3186,51.1857,51.2853,45300.0
2006-04-21 15:00:00,77.18,77.25,77.09,77.24,73500.0,51.2787,51.3252,51.2189,51.3186,73500.0
2006-04-21 15:30:00,77.24,77.68,77.24,77.63,85800.0,51.3186,51.6109,51.3186,51.5777,85800.0
2006-04-24 09:30:00,77.14,78.1,77.14,78.03,107700.0,51.2521,51.8899,51.2521,51.8434,107700.0
2006-04-24 10:00:00,78.03,79.0,77.84,78.85,148900.0,51.8434,52.4879,51.7172,52.3882,148900.0
2006-04-24 10:30:00,78.85,79.47,78.71,79.04,152800.0,52.3882,52.8002,52.2952,52.5145,152800.0
2006-04-24 11:00:00,79.04,79.07,78.32,78.67,139700.0,52.5145,52.5344,52.0361,52.2686,139700.0
2006-04-24 11:30:00,78.73,78.99,78.68,78.91,77700.0,52.3085,52.4813,52.2753,52.4281,77700.0
2006-04-24 12:00:00,78.92,79.17,78.74,78.93,57100.0,52.4347,52.6008,52.3152,52.4414,57100.0
2006-04-24 12:30:00,78.91,79.24,78.75,79.03,47100.0,52.4281,52.6474,52.3218,52.5078,47100.0
2006-04-24 13:00:00,79.06,79.3,78.92,78.98,46700.0,52.5278,52.6872,52.4347,52.4746,46700.0
2006-04-24 13:30:00,78.99,79.18,78.9,78.9,48300.0,52.4813,52.6075,52.4215,52.4215,48300.0
2006-04-24 14:00:00,78.94,79.02,78.73,78.74,56500.0,52.448,52.5012,52.3085,52.3152,56500.0
2006-04-24 14:30:00,78.72,78.76,78.4,78.61,58800.0,52.3019,52.3284,52.0893,52.2288,58800.0
2006-04-24 15:00:00,78.63,79.05,78.63,78.9,67500.0,52.2421,52.5211,52.2421,52.4215,67500.0
2006-04-24 15:30:00,78.9,79.02,78.6,78.62,100300.0,52.4215,52.5012,52.2221,52.2354,100300.0
2006-04-25 09:30:00,78.45,78.55,77.49,77.5,182200.0,52.1225,52.1889,51.4847,51.4913,182200.0
2006-04-25 10:00:00,77.5,77.5,76.38,76.54,983400.0,51.4913,51.4913,50.7472,50.8535,983400.0
2006-04-25 10:30:00,76.48,76.9,76.48,76.55,97500.0,50.8136,51.0927,50.8136,50.8601,97500.0
2006-04-25 11:00:00,76.58,76.63,76.1,76.24,62800.0,50.88,50.9133,50.5611,50.6541,62800.0
2006-04-25 11:30:00,76.21,76.25,75.84,76.2,69300.0,50.6342,50.6608,50.3884,50.6276,69300.0
2006-04-25 12:00:00,76.2,76.4,75.76,75.86,67100.0,50.6276,50.7605,50.3352,50.4017,67100.0
2006-04-25 12:30:00,75.89,76.16,75.79,75.91,44500.0,50.4216,50.601,50.3552,50.4349,44500.0
2006-04-25 13:00:00,75.91,75.91,75.25,75.45,111000.0,50.4349,50.4349,49.9964,50.1293,111000.0
2006-04-25 13:30:00,75.45,75.88,75.36,75.84,92200.0,50.1293,50.415,50.0695,50.3884,92200.0
2006-04-25 14:00:00,75.84,75.84,75.53,75.68,79700.0,50.3884,50.3884,50.1824,50.2821,79700.0
2006-04-25 14:30:00,75.67,75.7,75.46,75.51,110900.0,50.2754,50.2954,50.1359,50.1691,110900.0
2006-04-25 15:00:00,75.51,75.61,75.23,75.4,119000.0,50.1691,50.2356,49.9831,50.096,119000.0
2006-04-25 15:30:00,75.4,75.8,75.39,75.69,199600.0,50.096,50.3618,50.0894,50.2887,199600.0
2006-04-26 09:30:00,75.42,76.0,75.4,76.0,77600.0,50.1093,50.4947,50.096,50.4947,77600.0
2006-04-26 10:00:00,76.01,76.86,75.8,76.69,71300.0,50.5013,51.0661,50.3618,50.9531,71300.0
2006-04-26 10:30:00,76.67,76.89,76.0,76.14,103000.0,50.9398,51.086,50.4947,50.5877,103000.0
2006-04-26 11:00:00,76.0,76.0,75.73,75.84,100200.0,50.4947,50.4947,50.3153,50.3884,100200.0
2006-04-26 11:30:00,75.84,76.09,75.8,76.03,58000.0,50.3884,50.5545,50.3618,50.5146,58000.0
2006-04-26 12:00:00,76.07,76.28,75.92,76.17,55800.0,50.5412,50.6807,50.4415,50.6076,55800.0
2006-04-26 12:30:00,76.16,76.3,76.16,76.2,22600.0,50.601,50.694,50.601,50.6276,22600.0
2006-04-26 13:00:00,76.2,76.24,75.85,75.87,28000.0,50.6276,50.6541,50.395,50.4083,28000.0
2006-04-26 13:30:00,75.8,75.99,75.77,75.96,44800.0,50.3618,50.488,50.3419,50.4681,44800.0
2006-04-26 14:00:00,75.97,76.23,75.9,75.93,81200.0,50.4748,50.6475,50.4282,50.4482,81200.0
2006-04-26 14:30:00,75.96,76.04,75.77,75.8,94200.0,50.4681,50.5213,50.3419,50.3618,94200.0
2006-04-26 15:00:00,75.8,76.04,75.61,75.62,62500.0,50.3618,50.5213,50.2356,50.2422,62500.0
2006-04-26 15:30:00,75.62,75.62,75.33,75.44,119800.0,50.2422,50.2422,50.0495,50.1226,119800.0
2006-04-27 09:30:00,55.44,71.76,55.44,71.4,236200.0,36.8345,47.6776,36.8345,47.4384,236200.0
2006-04-27 10:00:00,71.35,72.64,71.08,72.58,521600.0,47.4052,48.2623,47.2258,48.2224,521600.0
2006-04-27 10:30:00,72.58,73.25,72.0,72.35,239000.0,48.2224,48.6676,47.8371,48.0696,239000.0
2006-04-27 11:00:00,72.45,72.96,72.3,72.8,369900.0,48.1361,48.4749,48.0364,48.3686,369900.0
2006-04-27 11:30:00,72.8,72.86,72.2,72.52,148600.0,48.3686,48.4085,47.97,48.1826,148600.0
2006-04-27 12:00:00,72.52,72.9,72.38,72.5,105800.0,48.1826,48.435,48.0895,48.1693,105800.0
2006-04-27 12:30:00,72.51,72.87,72.38,72.52,92800.0,48.1759,48.4151,48.0895,48.1826,92800.0
2006-04-27 13:00:00,72.57,72.72,72.2,72.5,180800.0,48.2158,48.3154,47.97,48.1693,180800.0
2006-04-27 13:30:00,72.44,72.77,72.42,72.69,119600.0,48.1294,48.3487,48.1161,48.2955,119600.0
2006-04-27 14:00:00,72.7,72.92,72.44,72.73,173000.0,48.3022,48.4483,48.1294,48.3221,173000.0
2006-04-27 14:30:00,72.73,72.89,72.46,72.59,179500.0,48.3221,48.4284,48.1427,48.2291,179500.0
2006-04-27 15:00:00,72.6,73.1,72.54,73.03,240700.0,48.2357,48.5679,48.1959,48.5214,240700.0
2006-04-27 15:30:00,73.01,73.5,73.01,73.35,415100.0,48.5081,48.8337,48.5081,48.734,415100.0
2006-04-28 09:30:00,73.55,73.58,73.17,73.24,116600.0,48.8669,48.8868,48.6144,48.6609,116600.0
2006-04-28 10:00:00,73.39,73.61,72.93,73.06,152000.0,48.7606,48.9068,48.455,48.5413,152000.0
2006-04-28 10:30:00,73.06,73.35,72.95,73.12,108200.0,48.5413,48.734,48.4683,48.5812,108200.0
2006-04-28 11:00:00,73.12,73.12,72.64,72.78,140100.0,48.5812,48.5812,48.2623,48.3553,140100.0
2006-04-28 11:30:00,72.77,73.0,72.28,72.71,162700.0,48.3487,48.5015,48.0231,48.3088,162700.0
2006-04-28 12:00:00,72.75,72.83,72.65,72.73,58900.0,48.3354,48.3885,48.2689,48.3221,58900.0
2006-04-28 12:30:00,72.73,72.73,72.42,72.58,55900.0,48.3221,48.3221,48.1161,48.2224,55900.0
2006-04-28 13:00:00,72.55,72.68,72.12,72.46,105200.0,48.2025,48.2889,47.9168,48.1427,105200.0
2006-04-28 13:30:00,72.45,72.84,72.45,72.76,92200.0,48.1361,48.3952,48.1361,48.342,92200.0
2006-04-28 14:00:00,72.75,72.83,72.47,72.47,45500.0,48.3354,48.3885,48.1493,48.1493,45500.0
2006-04-28 14:30:00,72.5,72.7,72.29,72.39,93200.0,48.1693,48.3022,48.0298,48.0962,93200.0
2006-04-28 15:00:00,72.39,72.46,71.97,72.03,163800.0,48.0962,48.1427,47.8171,47.857,163800.0
2006-04-28 15:30:00,72.08,72.74,72.08,72.51,137500.0,47.8902,48.3287,47.8902,48.1759,137500.0
2006-05-01 09:30:00,72.71,73.98,72.65,72.65,166300.0,48.3088,49.1526,48.2689,48.2689,166300.0
2006-05-01 10:00:00,72.65,72.89,72.26,72.43,193900.0,48.2689,48.4284,48.0098,48.1228,193900.0
2006-05-01 10:30:00,72.39,72.55,72.02,72.54,108100.0,48.0962,48.2025,47.8504,48.1959,108100.0
2006-05-01 11:00:00,72.54,72.67,72.06,72.65,77000.0,48.1959,48.2822,47.8769,48.2689,77000.0
2006-05-01 11:30:00,72.65,72.91,72.63,72.84,102600.0,48.2689,48.4417,48.2556,48.3952,102600.0
2006-05-01 12:00:00,72.81,72.94,72.7,72.74,72300.0,48.3752,48.4616,48.3022,48.3287,72300.0
2006-05-01 12:30:00,72.73,73.02,72.63,72.93,84600.0,48.3221,48.5148,48.2556,48.455,84600.0
2006-05-01 13:00:00,72.92,73.02,72.82,72.93,80600.0,48.4483,48.5148,48.3819,48.455,80600.0
2006-05-01 13:30:00,72.93,73.01,72.85,72.89,55000.0,48.455,48.5081,48.4018,48.4284,55000.0
2006-05-01 14:00:00,72.89,73.0,72.77,72.98,55800.0,48.4284,48.5015,48.3487,48.4882,55800.0
2006-05-01 14:30:00,72.99,73.31,72.98,73.22,90500.0,48.4948,48.7074,48.4882,48.6476,90500.0
2006-05-01 15:00:00,73.24,73.26,72.87,72.94,145500.0,48.6609,48.6742,48.4151,48.4616,145500.0
2006-05-01 15:30:00,72.95,72.95,72.45,72.86,245600.0,48.4683,48.4683,48.1361,48.4085,245600.0
2006-05-02 09:30:00,73.0,73.36,72.9,73.2,82800.0,48.5015,48.7407,48.435,48.6344,82800.0
2006-05-02 10:00:00,73.18,73.49,73.15,73.41,137800.0,48.6211,48.827,48.6011,48.7739,137800.0
2006-05-02 10:30:00,73.41,73.48,73.02,73.38,118700.0,48.7739,48.8204,48.5148,48.754,118700.0
2006-05-02 11:00:00,73.37,73.7,73.31,73.52,206300.0,48.7473,48.9666,48.7074,48.847,206300.0
2006-05-02 11:30:00,73.59,73.86,73.51,73.86,55600.0,48.8935,49.0729,48.8403,49.0729,55600.0
2006-05-02 12:00:00,73.86,73.92,73.47,73.64,74000.0,49.0729,49.1127,48.8137,48.9267,74000.0
2006-05-02 12:30:00,73.66,74.05,73.63,73.93,160200.0,48.94,49.1991,48.9201,49.1194,160200.0
2006-05-02 13:00:00,73.93,74.01,73.74,73.88,176200.0,49.1194,49.1725,48.9931,49.0862,176200.0
2006-05-02 13:30:00,73.86,74.12,73.79,74.01,195000.0,49.0729,49.2456,49.0264,49.1725,195000.0
2006-05-02 14:00:00,74.01,74.19,73.96,74.06,124900.0,49.1725,49.2921,49.1393,49.2057,124900.0
2006-05-02 14:30:00,74.03,74.47,74.03,74.44,96300.0,49.1858,49.4782,49.1858,49.4582,96300.0
2006-05-02 15:00:00,74.46,74.8,74.43,74.56,126700.0,49.4715,49.6974,49.4516,49.5379,126700.0
2006-05-02 15:30:00,74.56,74.97,74.51,74.89,212600.0,49.5379,49.8104,49.5047,49.7572,212600.0
2006-05-03 09:30:00,74.86,74.9,74.59,74.75,75700.0,49.7373,49.7638,49.5579,49.6642,75700.0
2006-05-03 10:00:00,74.83,75.22,74.49,74.81,76200.0,49.7173,49.9765,49.4914,49.704,76200.0
2006-05-03 10:30:00,74.81,75.35,74.81,75.15,85100.0,49.704,50.0628,49.704,49.9299,85100.0
2006-05-03 11:00:00,75.14,75.42,75.13,75.26,91400.0,49.9233,50.1093,49.9167,50.003,91400.0
2006-05-03 11:30:00,75.29,75.38,75.19,75.32,61400.0,50.023,50.0828,49.9565,50.0429,61400.0
2006-05-03 12:00:00,75.31,75.42,75.2,75.36,49000.0,50.0363,50.1093,49.9632,50.0695,49000.0
2006-05-03 12:30:00,75.36,75.46,75.3,75.42,54300.0,50.0695,50.1359,50.0296,50.1093,54300.0
2006-05-03 13:00:00,75.44,75.45,75.31,75.37,39300.0,50.1226,50.1293,50.0363,50.0761,39300.0
2006-05-03 13:30:00,75.36,75.38,74.94,74.99,68900.0,50.0695,50.0828,49.7904,49.8236,68900.0
2006-05-03 14:00:00,74.97,74.97,74.74,74.87,80800.0,49.8104,49.8104,49.6575,49.7439,80800.0
2006-05-03 14:30:00,74.85,75.32,74.77,75.24,54600.0,49.7306,50.0429,49.6775,49.9897,54600.0
2006-05-03 15:00:00,75.22,75.36,75.15,75.22,63600.0,49.9765,50.0695,49.9299,49.9765,63600.0
2006-05-03 15:30:00,75.23,75.58,75.22,75.46,100300.0,49.9831,50.2156,49.9765,50.1359,100300.0
2006-05-04 09:30:00,75.65,76.01,75.46,75.96,74900.0,50.2621,50.5013,50.1359,50.4681,74900.0
2006-05-04 10:00:00,75.98,76.63,75.98,76.3,84100.0,50.4814,50.9133,50.4814,50.694,84100.0
2006-05-04 10:30:00,76.3,76.38,76.17,76.21,51000.0,50.694,50.7472,50.6076,50.6342,51000.0
2006-05-04 11:00:00,76.18,76.3,76.12,76.12,43100.0,50.6143,50.694,50.5744,50.5744,43100.0
2006-05-04 11:30:00,76.11,76.15,75.98,76.04,50300.0,50.5678,50.5943,50.4814,50.5213,50300.0
2006-05-04 12:00:00,76.05,76.09,75.79,75.79,34700.0,50.5279,50.5545,50.3552,50.3552,34700.0
2006-05-04 12:30:00,75.73,75.88,75.61,75.78,36200.0,50.3153,50.415,50.2356,50.3485,36200.0
2006-05-04 13:00:00,75.82,75.99,75.82,75.85,18500.0,50.3751,50.488,50.3751,50.395,18500.0
2006-05-04 13:30:00,75.85,75.87,75.73,75.83,24100.0,50.395,50.4083,50.3153,50.3817,24100.0
2006-05-04 14:00:00,75.83,75.99,75.65,75.68,71500.0,50.3817,50.488,50.2621,50.2821,71500.0
2006-05-04 14:30:00,75.69,75.73,75.52,75.71,52100.0,50.2887,50.3153,50.1758,50.302,52100.0
2006-05-04 15:00:00,75.73,75.86,75.69,75.72,44600.0,50.3153,50.4017,50.2887,50.3087,44600.0
2006-05-04 15:30:00,75.72,75.75,75.45,75.48,77000.0,50.3087,50.3286,50.1293,50.1492,77000.0
2006-05-05 09:30:00,76.22,76.22,75.38,76.06,125500.0,50.6409,50.6409,50.0828,50.5346,125500.0
2006-05-05 10:00:00,76.09,76.29,75.5,75.64,63900.0,50.5545,50.6874,50.1625,50.2555,63900.0
2006-05-05 10:30:00,75.67,75.91,75.67,75.87,44000.0,50.2754,50.4349,50.2754,50.4083,44000.0
2006-05-05 11:00:00,75.82,76.05,75.82,75.88,32800.0,50.3751,50.5279,50.3751,50.415,32800.0
2006-05-05 11:30:00,75.88,76.35,75.88,76.29,31100.0,50.415,50.7272,50.415,50.6874,31100.0
2006-05-05 12:00:00,76.33,76.51,76.31,76.43,34700.0,50.7139,50.8335,50.7007,50.7804,34700.0
2006-05-05 12:30:00,76.42,76.63,76.38,76.6,24100.0,50.7737,50.9133,50.7472,50.8933,24100.0
2006-05-05 13:00:00,76.59,76.7,76.51,76.64,38900.0,50.8867,50.9598,50.8335,50.9199,38900.0
2006-05-05 13:30:00,76.63,76.67,76.55,76.64,51600.0,50.9133,50.9398,50.8601,50.9199,51600.0
2006-05-05 14:00:00,76.65,76.78,76.56,76.59,51400.0,50.9266,51.0129,50.8668,50.8867,51400.0
2006-05-05 14:30:00,76.64,76.7,76.52,76.53,40200.0,50.9199,50.9598,50.8402,50.8468,40200.0
2006-05-05 15:00:00,76.51,76.65,76.5,76.64,60000.0,50.8335,50.9266,50.8269,50.9199,60000.0
2006-05-05 15:30:00,76.64,76.65,76.55,76.63,49400.0,50.9199,50.9266,50.8601,50.9133,49400.0
2006-05-08 09:30:00,76.62,76.99,76.35,76.4,59900.0,50.9066,51.1524,50.7272,50.7605,59900.0
2006-05-08 10:00:00,76.41,76.41,76.11,76.13,168200.0,50.7671,50.7671,50.5678,50.5811,168200.0
2006-05-08 10:30:00,76.13,76.3,76.04,76.21,38300.0,50.5811,50.694,50.5213,50.6342,38300.0
2006-05-08 11:00:00,76.21,76.24,76.03,76.14,41700.0,50.6342,50.6541,50.5146,50.5877,41700.0
2006-05-08 11:30:00,76.17,76.34,76.16,76.17,23000.0,50.6076,50.7206,50.601,50.6076,23000.0
2006-05-08 12:00:00,76.17,76.19,76.06,76.06,37600.0,50.6076,50.6209,50.5346,50.5346,37600.0
2006-05-08 12:30:00,76.02,76.44,76.02,76.37,77800.0,50.508,50.787,50.508,50.7405,77800.0
2006-05-08 13:00:00,76.38,76.4,76.25,76.4,153000.0,50.7472,50.7605,50.6608,50.7605,153000.0
2006-05-08 13:30:00,76.39,76.39,76.23,76.25,20100.0,50.7538,50.7538,50.6475,50.6608,20100.0
2006-05-08 14:00:00,76.25,76.3,76.2,76.28,26600.0,50.6608,50.694,50.6276,50.6807,26600.0
2006-05-08 14:30:00,76.27,76.3,76.14,76.3,28700.0,50.6741,50.694,50.5877,50.694,28700.0
2006-05-08 15:00:00,76.29,76.3,76.15,76.17,51500.0,50.6874,50.694,50.5943,50.6076,51500.0
2006-05-08 15:30:00,76.17,76.32,75.98,75.99,93500.0,50.6076,50.7073,50.4814,50.488,93500.0
2006-05-09 09:30:00,75.76,76.04,75.5,75.95,115900.0,50.3352,50.5213,50.1625,50.4615,115900.0
2006-05-09 10:00:00,75.95,76.0,75.84,75.85,60800.0,50.4615,50.4947,50.3884,50.395,60800.0
2006-05-09 10:30:00,75.89,76.0,75.81,75.92,73900.0,50.4216,50.4947,50.3685,50.4415,73900.0
2006-05-09 11:00:00,75.92,76.08,75.85,75.9,44200.0,50.4415,50.5478,50.395,50.4282,44200.0
2006-05-09 11:30:00,75.91,76.14,75.9,75.94,62500.0,50.4349,50.5877,50.4282,50.4548,62500.0
2006-05-09 12:00:00,75.94,76.05,75.93,75.96,31700.0,50.4548,50.5279,50.4482,50.4681,31700.0
2006-05-09 12:30:00,75.96,75.96,75.81,75.85,40300.0,50.4681,50.4681,50.3685,50.395,40300.0
2006-05-09 13:00:00,75.84,75.89,75.81,75.81,29600.0,50.3884,50.4216,50.3685,50.3685,29600.0
2006-05-09 13:30:00,75.83,75.84,75.7,75.79,28500.0,50.3817,50.3884,50.2954,50.3552,28500.0
2006-05-09 14:00:00,75.8,75.92,75.78,75.9,32200.0,50.3618,50.4415,50.3485,50.4282,32200.0
2006-05-09 14:30:00,75.9,75.94,75.82,75.94,27900.0,50.4282,50.4548,50.3751,50.4548,27900.0
2006-05-09 15:00:00,75.94,75.99,75.89,75.96,49000.0,50.4548,50.488,50.4216,50.4681,49000.0
2006-05-09 15:30:00,75.95,75.99,75.89,75.92,61900.0,50.4615,50.488,50.4216,50.4415,61900.0
2006-05-10 09:30:00,75.7,76.09,75.6,75.91,64400.0,50.2954,50.5545,50.2289,50.4349,64400.0
2006-05-10 10:00:00,75.95,76.21,75.95,76.04,57500.0,50.4615,50.6342,50.4615,50.5213,57500.0
2006-05-10 10:30:00,76.05,76.15,75.87,75.95,82900.0,50.5279,50.5943,50.4083,50.4615,82900.0
2006-05-10 11:00:00,75.95,76.11,75.94,75.96,29300.0,50.4615,50.5678,50.4548,50.4681,29300.0
2006-05-10 11:30:00,75.97,76.0,75.87,75.89,96800.0,50.4748,50.4947,50.4083,50.4216,96800.0
2006-05-10 12:00:00,75.9,75.95,75.82,75.91,38600.0,50.4282,50.4615,50.3751,50.4349,38600.0
2006-05-10 12:30:00,75.91,75.94,75.85,75.89,27000.0,50.4349,50.4548,50.395,50.4216,27000.0
2006-05-10 13:00:00,75.89,75.99,75.85,75.95,36600.0,50.4216,50.488,50.395,50.4615,36600.0
2006-05-10 13:30:00,75.95,75.95,75.81,75.84,24400.0,50.4615,50.4615,50.3685,50.3884,24400.0
2006-05-10 14:00:00,75.84,75.95,75.35,75.42,59100.0,50.3884,50.4615,50.0628,50.1093,59100.0
2006-05-10 14:30:00,75.42,75.93,75.36,75.9,86800.0,50.1093,50.4482,50.0695,50.4282,86800.0
2006-05-10 15:00:00,75.89,75.96,75.67,75.72,38800.0,50.4216,50.4681,50.2754,50.3087,38800.0
2006-05-10 15:30:00,75.71,75.75,75.55,75.72,47300.0,50.302,50.3286,50.1957,50.3087,47300.0
2006-05-11 09:30:00,75.9,75.91,75.59,75.63,82100.0,50.5808,50.5875,50.3742,50.4009,82100.0
2006-05-11 10:00:00,75.63,75.87,75.46,75.73,57500.0,50.4009,50.5608,50.2876,50.4675,57500.0
2006-05-11 10:30:00,75.73,75.79,75.45,75.45,100700.0,50.4675,50.5075,50.2809,50.2809,100700.0
2006-05-11 11:00:00,75.46,75.54,75.3,75.31,61400.0,50.2876,50.3409,50.181,50.1876,61400.0
2006-05-11 11:30:00,75.31,75.51,75.3,75.36,39400.0,50.1876,50.3209,50.181,50.221,39400.0
2006-05-11 12:00:00,75.4,75.49,75.17,75.17,40600.0,50.2476,50.3076,50.0943,50.0943,40600.0
2006-05-11 12:30:00,75.13,75.27,75.03,75.25,31200.0,50.0677,50.161,50.001,50.1476,31200.0
2006-05-11 13:00:00,75.25,75.3,75.05,75.11,72100.0,50.1476,50.181,50.0144,50.0543,72100.0
2006-05-11 13:30:00,75.08,75.1,74.85,75.1,46900.0,50.0344,50.0477,49.8811,50.0477,46900.0
2006-05-11 14:00:00,75.1,75.28,75.09,75.18,80300.0,50.0477,50.1676,50.041,50.101,80300.0
2006-05-11 14:30:00,75.19,75.2,74.76,74.82,44800.0,50.1077,50.1143,49.8211,49.8611,44800.0
2006-05-11 15:00:00,74.82,75.06,74.63,74.63,60200.0,49.8611,50.021,49.7345,49.7345,60200.0
2006-05-11 15:30:00,74.62,74.62,74.35,74.36,64500.0,49.7278,49.7278,49.5479,49.5545,64500.0
2006-05-12 09:30:00,73.95,74.12,73.47,73.64,105100.0,49.2813,49.3946,48.9614,49.0747,105100.0
2006-05-12 10:00:00,73.6,73.74,73.18,73.35,68900.0,49.0481,49.1414,48.7682,48.8815,68900.0
2006-05-12 10:30:00,73.34,73.44,72.92,73.17,81700.0,48.8748,48.9414,48.5949,48.7615,81700.0
2006-05-12 11:00:00,73.19,73.36,73.07,73.22,49400.0,48.7748,48.8881,48.6949,48.7948,49400.0
2006-05-12 11:30:00,73.22,73.24,72.99,73.17,78500.0,48.7948,48.8082,48.6416,48.7615,78500.0
2006-05-12 12:00:00,73.17,73.35,73.11,73.12,86000.0,48.7615,48.8815,48.7215,48.7282,86000.0
2006-05-12 12:30:00,73.11,73.15,72.82,73.06,63200.0,48.7215,48.7482,48.5283,48.6882,63200.0
2006-05-12 13:00:00,73.0,73.03,72.73,72.86,55400.0,48.6482,48.6682,48.4683,48.5549,55400.0
2006-05-12 13:30:00,72.86,73.03,72.8,72.94,64300.0,48.5549,48.6682,48.5149,48.6082,64300.0
2006-05-12 14:00:00,72.96,73.3,72.94,73.01,291500.0,48.6216,48.8481,48.6082,48.6549,291500.0
2006-05-12 14:30:00,73.04,73.2,73.0,73.01,82200.0,48.6749,48.7815,48.6482,48.6549,82200.0
2006-05-12 15:00:00,73.01,73.2,73.0,73.12,138400.0,48.6549,48.7815,48.6482,48.7282,138400.0
2006-05-12 15:30:00,73.12,73.13,72.93,72.97,127100.0,48.7282,48.7348,48.6016,48.6282,127100.0
2006-05-15 09:30:00,72.0,72.15,71.3,71.66,229900.0,47.9818,48.0818,47.5153,47.7552,229900.0
2006-05-15 10:00:00,71.65,71.86,71.45,71.76,192000.0,47.7486,47.8885,47.6153,47.8219,192000.0
2006-05-15 10:30:00,71.76,71.9,71.66,71.68,170100.0,47.8219,47.9152,47.7552,47.7685,170100.0
2006-05-15 11:00:00,71.66,71.92,71.62,71.7,111000.0,47.7552,47.9285,47.7286,47.7819,111000.0
2006-05-15 11:30:00,71.66,71.82,71.64,71.81,101200.0,47.7552,47.8618,47.7419,47.8552,101200.0
2006-05-15 12:00:00,71.8,71.87,71.68,71.77,37700.0,47.8485,47.8952,47.7685,47.8285,37700.0
2006-05-15 12:30:00,71.79,71.85,71.58,71.72,53100.0,47.8419,47.8818,47.7019,47.7952,53100.0
2006-05-15 13:00:00,71.69,71.79,71.55,71.69,137600.0,47.7752,47.8419,47.6819,47.7752,137600.0
2006-05-15 13:30:00,71.69,71.72,71.21,71.27,76100.0,47.7752,47.7952,47.4553,47.4953,76100.0
2006-05-15 14:00:00,71.27,71.6,71.26,71.6,93900.0,47.4953,47.7152,47.4887,47.7152,93900.0
2006-05-15 14:30:00,71.61,71.77,71.53,71.74,158700.0,47.7219,47.8285,47.6686,47.8085,158700.0
2006-05-15 15:00:00,71.75,71.76,71.64,71.75,97200.0,47.8152,47.8219,47.7419,47.8152,97200.0
2006-05-15 15:30:00,71.75,72.0,71.59,71.75,190600.0,47.8152,47.9818,47.7086,47.8152,190600.0
2006-05-16 09:30:00,71.8,71.9,71.31,71.77,95700.0,47.8485,47.9152,47.522,47.8285,95700.0
2006-05-16 10:00:00,71.78,71.87,71.52,71.53,75100.0,47.8352,47.8952,47.6619,47.6686,75100.0
2006-05-16 10:30:00,71.51,71.57,71.39,71.46,107400.0,47.6553,47.6952,47.5753,47.6219,107400.0
2006-05-16 11:00:00,71.45,71.5,71.3,71.34,85500.0,47.6153,47.6486,47.5153,47.542,85500.0
2006-05-16 11:30:00,71.32,71.33,71.0,71.06,60000.0,47.5286,47.5353,47.3154,47.3554,60000.0
2006-05-16 12:00:00,71.06,71.11,70.92,70.96,53200.0,47.3554,47.3887,47.2621,47.2887,53200.0
2006-05-16 12:30:00,70.96,71.1,70.86,70.97,52400.0,47.2887,47.382,47.2221,47.2954,52400.0
2006-05-16 13:00:00,70.95,71.09,70.81,71.09,95300.0,47.2821,47.3754,47.1888,47.3754,95300.0
2006-05-16 13:30:00,71.06,71.22,71.06,71.17,238600.0,47.3554,47.462,47.3554,47.4287,238600.0
2006-05-16 14:00:00,71.16,71.3,71.15,71.2,245300.0,47.422,47.5153,47.4153,47.4487,245300.0
2006-05-16 14:30:00,71.23,71.31,71.22,71.28,72900.0,47.4687,47.522,47.462,47.502,72900.0
2006-05-16 15:00:00,71.28,71.4,71.26,71.3,56000.0,47.502,47.582,47.4887,47.5153,56000.0
2006-05-16 15:30:00,71.31,71.4,71.28,71.34,105100.0,47.522,47.582,47.502,47.542,105100.0
2006-05-17 09:30:00,70.75,70.81,70.3,70.3,67400.0,47.1488,47.1888,46.8489,46.8489,67400.0
2006-05-17 10:00:00,70.31,70.5,70.12,70.19,68200.0,46.8556,46.9822,46.7289,46.7756,68200.0
2006-05-17 10:30:00,70.19,70.31,70.12,70.18,59900.0,46.7756,46.8556,46.7289,46.7689,59900.0
2006-05-17 11:00:00,70.13,70.2,68.54,68.7,239400.0,46.7356,46.7823,45.676,45.7826,239400.0
2006-05-17 11:30:00,68.72,69.09,68.54,68.92,113100.0,45.796,46.0425,45.676,45.9292,113100.0
2006-05-17 12:00:00,68.92,69.06,68.86,68.95,98000.0,45.9292,46.0225,45.8893,45.9492,98000.0
2006-05-17 12:30:00,68.96,69.28,68.5,68.51,100800.0,45.9559,46.1692,45.6494,45.656,100800.0
2006-05-17 13:00:00,68.52,68.69,67.16,67.53,246600.0,45.6627,45.776,44.7564,45.0029,246600.0
2006-05-17 13:30:00,67.48,68.6,67.42,68.41,168800.0,44.9696,45.716,44.9296,45.5894,168800.0
2006-05-17 14:00:00,68.41,68.52,67.94,68.08,159900.0,45.5894,45.6627,45.2762,45.3695,159900.0
2006-05-17 14:30:00,68.08,68.24,67.8,67.97,170400.0,45.3695,45.4761,45.1829,45.2962,170400.0
2006-05-17 15:00:00,67.97,68.47,67.94,68.3,141300.0,45.2962,45.6294,45.2762,45.5161,141300.0
2006-05-17 15:30:00,68.32,68.67,68.1,68.19,182400.0,45.5294,45.7626,45.3828,45.4428,182400.0
2006-05-18 09:30:00,68.45,68.45,67.54,67.85,138500.0,45.616,45.616,45.0096,45.2162,138500.0
2006-05-18 10:00:00,67.86,67.9,67.28,67.75,165700.0,45.2228,45.2495,44.8363,45.1495,165700.0
2006-05-18 10:30:00,67.75,68.08,67.37,67.7,238000.0,45.1495,45.3695,44.8963,45.1162,238000.0
2006-05-18 11:00:00,67.7,67.79,67.42,67.67,77900.0,45.1162,45.1762,44.9296,45.0962,77900.0
2006-05-18 11:30:00,67.72,68.02,67.59,67.88,114500.0,45.1295,45.3295,45.0429,45.2362,114500.0
2006-05-18 12:00:00,67.88,67.96,67.34,67.69,70600.0,45.2362,45.2895,44.8763,45.1096,70600.0
2006-05-18 12:30:00,67.71,67.84,67.64,67.65,77600.0,45.1229,45.2095,45.0762,45.0829,77600.0
2006-05-18 13:00:00,67.66,67.75,67.64,67.7,51900.0,45.0896,45.1495,45.0762,45.1162,51900.0
2006-05-18 13:30:00,67.72,67.72,67.11,67.25,116100.0,45.1295,45.1295,44.723,44.8163,116100.0
2006-05-18 14:00:00,67.25,67.35,67.04,67.06,82300.0,44.8163,44.883,44.6764,44.6897,82300.0
2006-05-18 14:30:00,67.07,67.22,66.78,66.78,87800.0,44.6964,44.7963,44.5031,44.5031,87800.0
2006-05-18 15:00:00,66.79,66.99,66.44,66.47,144300.0,44.5098,44.6431,44.2765,44.2965,144300.0
2006-05-18 15:30:00,66.47,66.52,65.82,65.93,242200.0,44.2965,44.3299,43.8634,43.9367,242200.0
2006-05-19 09:30:00,65.9,65.97,65.23,65.47,280000.0,43.9167,43.9633,43.4702,43.6301,280000.0
2006-05-19 10:00:00,65.46,65.71,65.23,65.28,179500.0,43.6235,43.7901,43.4702,43.5035,179500.0
2006-05-19 10:30:00,65.26,66.29,65.26,66.02,256000.0,43.4902,44.1766,43.4902,43.9966,256000.0
2006-05-19 11:00:00,66.06,66.06,65.57,65.87,203500.0,44.0233,44.0233,43.6968,43.8967,203500.0
2006-05-19 11:30:00,65.87,66.07,65.81,65.98,156800.0,43.8967,44.03,43.8567,43.97,156800.0
2006-05-19 12:00:00,65.99,66.55,65.95,66.48,120800.0,43.9767,44.3498,43.95,44.3032,120800.0
2006-05-19 12:30:00,66.48,67.31,66.45,67.0,113800.0,44.3032,44.8563,44.2832,44.6497,113800.0
2006-05-19 13:00:00,67.0,67.49,66.94,67.32,91900.0,44.6497,44.9763,44.6097,44.863,91900.0
2006-05-19 13:30:00,67.3,67.33,67.05,67.1,84200.0,44.8497,44.8696,44.6831,44.7164,84200.0
2006-05-19 14:00:00,67.1,67.27,67.01,67.17,98400.0,44.7164,44.8297,44.6564,44.763,98400.0
2006-05-19 14:30:00,67.17,67.23,67.02,67.07,152000.0,44.763,44.803,44.6631,44.6964,152000.0
2006-05-19 15:00:00,67.07,67.25,66.85,67.25,191300.0,44.6964,44.8163,44.5498,44.8163,191300.0
2006-05-19 15:30:00,67.24,67.58,67.1,67.5,205600.0,44.8097,45.0363,44.7164,44.9829,205600.0
2006-05-22 09:30:00,67.5,67.67,67.05,67.47,120500.0,44.9829,45.0962,44.6831,44.9629,120500.0
2006-05-22 10:00:00,67.47,67.47,66.53,66.94,124900.0,44.9629,44.9629,44.3365,44.6097,124900.0
2006-05-22 10:30:00,66.94,67.2,66.58,66.58,120000.0,44.6097,44.783,44.3698,44.3698,120000.0
2006-05-22 11:00:00,66.58,66.83,66.3,66.65,142100.0,44.3698,44.5364,44.1832,44.4165,142100.0
2006-05-22 11:30:00,66.73,66.95,66.31,66.68,111200.0,44.4698,44.6164,44.1899,44.4365,111200.0
2006-05-22 12:00:00,66.68,67.08,66.62,66.85,102600.0,44.4365,44.703,44.3965,44.5498,102600.0
2006-05-22 12:30:00,66.85,67.4,66.81,67.29,177900.0,44.5498,44.9163,44.5231,44.843,177900.0
2006-05-22 13:00:00,67.31,67.35,66.95,67.11,89400.0,44.8563,44.883,44.6164,44.723,89400.0
2006-05-22 13:30:00,67.13,67.13,66.8,66.87,92200.0,44.7364,44.7364,44.5164,44.5631,92200.0
2006-05-22 14:00:00,66.86,66.9,66.53,66.84,86100.0,44.5564,44.5831,44.3365,44.5431,86100.0
2006-05-22 14:30:00,66.8,66.98,66.68,66.8,103400.0,44.5164,44.6364,44.4365,44.5164,103400.0
2006-05-22 15:00:00,66.83,67.4,66.76,67.4,88800.0,44.5364,44.9163,44.4898,44.9163,88800.0
2006-05-22 15:30:00,67.42,67.53,67.02,67.05,128900.0,44.9296,45.0029,44.6631,44.6831,128900.0
2006-05-23 09:30:00,67.35,69.0,67.3,68.46,241600.0,44.883,45.9826,44.8497,45.6227,241600.0
2006-05-23 10:00:00,68.46,68.95,68.42,68.8,187200.0,45.6227,45.9492,45.596,45.8493,187200.0
2006-05-23 10:30:00,68.83,68.98,68.55,68.81,138900.0,45.8693,45.9692,45.6827,45.8559,138900.0
2006-05-23 11:00:00,68.79,68.8,68.33,68.62,94700.0,45.8426,45.8493,45.5361,45.7293,94700.0
2006-05-23 11:30:00,68.62,68.76,68.13,68.13,89800.0,45.7293,45.8226,45.4028,45.4028,89800.0
2006-05-23 12:00:00,68.13,68.26,67.92,68.2,80500.0,45.4028,45.4894,45.2628,45.4494,80500.0
2006-05-23 12:30:00,68.17,68.43,68.17,68.21,38700.0,45.4294,45.6027,45.4294,45.4561,38700.0
2006-05-23 13:00:00,68.2,68.59,68.2,68.57,66700.0,45.4494,45.7093,45.4494,45.696,66700.0
2006-05-23 13:30:00,68.57,68.6,68.36,68.38,59600.0,45.696,45.716,45.5561,45.5694,59600.0
2006-05-23 14:00:00,68.38,68.42,68.18,68.25,75100.0,45.5694,45.596,45.4361,45.4827,75100.0
2006-05-23 14:30:00,68.23,68.4,68.21,68.35,127300.0,45.4694,45.5827,45.4561,45.5494,127300.0
2006-05-23 15:00:00,68.31,68.5,68.23,68.31,95400.0,45.5227,45.6494,45.4694,45.5227,95400.0
2006-05-23 15:30:00,68.3,68.35,67.82,67.87,209100.0,45.5161,45.5494,45.1962,45.2295,209100.0
2006-05-24 09:30:00,67.65,67.69,67.02,67.41,114800.0,45.0829,45.1096,44.6631,44.923,114800.0
2006-05-24 10:00:00,67.41,67.91,67.24,67.66,75800.0,44.923,45.2562,44.8097,45.0896,75800.0
2006-05-24 10:30:00,67.65,67.71,67.12,67.12,60200.0,45.0829,45.1229,44.7297,44.7297,60200.0
2006-05-24 11:00:00,67.13,67.46,66.97,67.04,77200.0,44.7364,44.9563,44.6297,44.6764,77200.0
2006-05-24 11:30:00,67.04,67.25,66.85,67.08,95600.0,44.6764,44.8163,44.5498,44.703,95600.0
2006-05-24 12:00:00,67.08,67.2,66.64,66.72,67800.0,44.703,44.783,44.4098,44.4631,67800.0
2006-05-24 12:30:00,66.72,66.78,66.09,66.14,109200.0,44.4631,44.5031,44.0433,44.0766,109200.0
2006-05-24 13:00:00,66.09,66.37,65.88,65.88,133700.0,44.0433,44.2299,43.9033,43.9033,133700.0
2006-05-24 13:30:00,65.86,66.06,65.48,65.99,153000.0,43.89,44.0233,43.6368,43.9767,153000.0
2006-05-24 14:00:00,65.95,66.16,65.64,65.68,100300.0,43.95,44.0899,43.7434,43.7701,100300.0
2006-05-24 14:30:00,65.68,66.32,65.62,66.23,157400.0,43.7701,44.1966,43.7301,44.1366,157400.0
2006-05-24 15:00:00,66.24,66.33,65.91,66.08,139500.0,44.1433,44.2032,43.9233,44.0366,139500.0
2006-05-24 15:30:00,66.08,66.3,65.98,66.05,217700.0,44.0366,44.1832,43.97,44.0166,217700.0
2006-05-25 09:30:00,66.3,66.5,65.63,65.93,161400.0,44.1832,44.3165,43.7367,43.9367,161400.0
2006-05-25 10:00:00,65.93,66.0,65.75,65.83,60400.0,43.9367,43.9833,43.8167,43.87,60400.0
2006-05-25 10:30:00,65.86,66.05,65.79,65.91,128200.0,43.89,44.0166,43.8434,43.9233,128200.0
2006-05-25 11:00:00,65.91,65.92,65.45,65.46,111200.0,43.9233,43.93,43.6168,43.6235,111200.0
2006-05-25 11:30:00,65.47,65.97,65.47,65.94,81400.0,43.6301,43.9633,43.6301,43.9433,81400.0
2006-05-25 12:00:00,65.94,65.95,65.36,65.59,201400.0,43.9433,43.95,43.5568,43.7101,201400.0
2006-05-25 12:30:00,65.6,65.84,65.48,65.75,71900.0,43.7168,43.8767,43.6368,43.8167,71900.0
2006-05-25 13:00:00,65.75,65.81,65.49,65.69,83000.0,43.8167,43.8567,43.6434,43.7767,83000.0
2006-05-25 13:30:00,65.71,65.88,65.68,65.72,82800.0,43.7901,43.9033,43.7701,43.7967,82800.0
2006-05-25 14:00:00,65.73,66.15,65.73,66.07,84900.0,43.8034,44.0833,43.8034,44.03,84900.0
2006-05-25 14:30:00,66.05,66.38,66.05,66.35,133000.0,44.0166,44.2366,44.0166,44.2166,133000.0
2006-05-25 15:00:00,66.34,66.57,66.22,66.56,134600.0,44.2099,44.3632,44.1299,44.3565,134600.0
2006-05-25 15:30:00,66.57,66.68,66.48,66.68,139500.0,44.3632,44.4365,44.3032,44.4365,139500.0
2006-05-26 09:30:00,66.5,67.0,66.44,67.0,91500.0,44.3165,44.6497,44.2765,44.6497,91500.0
2006-05-26 10:00:00,67.03,67.54,66.98,67.28,105300.0,44.6697,45.0096,44.6364,44.8363,105300.0
2006-05-26 10:30:00,67.32,67.77,67.27,67.62,107600.0,44.863,45.1629,44.8297,45.0629,107600.0
2006-05-26 11:00:00,67.62,68.0,67.6,68.0,66200.0,45.0629,45.3161,45.0496,45.3161,66200.0
2006-05-26 11:30:00,68.0,68.21,67.89,67.92,111900.0,45.3161,45.4561,45.2428,45.2628,111900.0
2006-05-26 12:00:00,67.94,68.05,67.81,67.97,98500.0,45.2762,45.3495,45.1895,45.2962,98500.0
2006-05-26 12:30:00,67.97,68.07,67.92,68.01,61500.0,45.2962,45.3628,45.2628,45.3228,61500.0
2006-05-26 13:00:00,67.98,68.03,67.97,68.02,39000.0,45.3028,45.3361,45.2962,45.3295,39000.0
2006-05-26 13:30:00,68.02,68.12,67.97,68.08,42800.0,45.3295,45.3961,45.2962,45.3695,42800.0
2006-05-26 14:00:00,68.07,68.22,68.0,68.16,41700.0,45.3628,45.4628,45.3161,45.4228,41700.0
2006-05-26 14:30:00,68.17,68.29,68.09,68.29,67300.0,45.4294,45.5094,45.3761,45.5094,67300.0
2006-05-26 15:00:00,68.29,68.3,68.15,68.3,67300.0,45.5094,45.5161,45.4161,45.5161,67300.0
2006-05-26 15:30:00,68.28,68.3,68.02,68.03,92300.0,45.5027,45.5161,45.3295,45.3361,92300.0
2006-05-30 09:30:00,67.98,67.98,67.62,67.91,147700.0,45.3028,45.3028,45.0629,45.2562,147700.0
2006-05-30 10:00:00,67.88,68.13,67.73,68.02,172600.0,45.2362,45.4028,45.1362,45.3295,172600.0
2006-05-30 10:30:00,68.0,68.21,67.92,68.01,86100.0,45.3161,45.4561,45.2628,45.3228,86100.0
2006-05-30 11:00:00,68.01,68.14,67.95,68.03,96200.0,45.3228,45.4094,45.2828,45.3361,96200.0
2006-05-30 11:30:00,68.04,68.19,67.94,68.19,57800.0,45.3428,45.4428,45.2762,45.4428,57800.0
2006-05-30 12:00:00,68.18,68.41,68.14,68.31,121100.0,45.4361,45.5894,45.4094,45.5227,121100.0
2006-05-30 12:30:00,68.33,68.41,68.19,68.22,50400.0,45.5361,45.5894,45.4428,45.4628,50400.0
2006-05-30 13:00:00,68.23,68.32,68.17,68.23,64300.0,45.4694,45.5294,45.4294,45.4694,64300.0
2006-05-30 13:30:00,68.23,68.24,68.08,68.21,84300.0,45.4694,45.4761,45.3695,45.4561,84300.0
2006-05-30 14:00:00,68.21,68.35,68.11,68.13,70000.0,45.4561,45.5494,45.3895,45.4028,70000.0
2006-05-30 14:30:00,68.11,68.16,67.99,67.99,65000.0,45.3895,45.4228,45.3095,45.3095,65000.0
2006-05-30 15:00:00,68.0,68.0,67.72,67.78,103100.0,45.3161,45.3161,45.1295,45.1695,103100.0
2006-05-30 15:30:00,67.78,67.86,67.69,67.75,133800.0,45.1695,45.2228,45.1096,45.1495,133800.0
2006-05-31 09:30:00,67.87,68.27,67.7,68.15,77600.0,45.2295,45.4961,45.1162,45.4161,77600.0
2006-05-31 10:00:00,68.12,68.35,67.87,68.3,96300.0,45.3961,45.5494,45.2295,45.5161,96300.0
2006-05-31 10:30:00,68.28,68.82,68.28,68.58,54900.0,45.5027,45.8626,45.5027,45.7027,54900.0
2006-05-31 11:00:00,68.55,68.69,68.27,68.66,61800.0,45.6827,45.776,45.4961,45.756,61800.0
2006-05-31 11:30:00,68.67,68.72,68.51,68.66,53000.0,45.7626,45.796,45.656,45.756,53000.0
2006-05-31 12:00:00,68.61,68.65,68.38,68.57,62100.0,45.7227,45.7493,45.5694,45.696,62100.0
2006-05-31 12:30:00,68.56,68.57,68.31,68.33,41800.0,45.6893,45.696,45.5227,45.5361,41800.0
2006-05-31 13:00:00,68.33,68.39,68.15,68.18,32400.0,45.5361,45.576,45.4161,45.4361,32400.0
2006-05-31 13:30:00,68.2,68.28,67.79,67.8,56100.0,45.4494,45.5027,45.1762,45.1829,56100.0
2006-05-31 14:00:00,67.78,67.99,67.57,67.87,89500.0,45.1695,45.3095,45.0296,45.2295,89500.0
2006-05-31 14:30:00,67.86,68.13,67.7,67.9,47000.0,45.2228,45.4028,45.1162,45.2495,47000.0
2006-05-31 15:00:00,67.92,67.98,67.65,67.84,109700.0,45.2628,45.3028,45.0829,45.2095,109700.0
2006-05-31 15:30:00,67.88,68.41,67.73,68.35,121900.0,45.2362,45.5894,45.1362,45.5494,121900.0
2006-06-01 09:30:00,68.08,68.48,67.89,68.37,94000.0,45.3695,45.636,45.2428,45.5627,94000.0
2006-06-01 10:00:00,68.38,68.39,68.01,68.02,76500.0,45.5694,45.576,45.3228,45.3295,76500.0
2006-06-01 10:30:00,68.04,68.2,67.91,67.91,73100.0,45.3428,45.4494,45.2562,45.2562,73100.0
2006-06-01 11:00:00,67.95,68.15,67.93,68.05,49500.0,45.2828,45.4161,45.2695,45.3495,49500.0
2006-06-01 11:30:00,68.07,68.33,68.04,68.04,36600.0,45.3628,45.5361,45.3428,45.3428,36600.0
2006-06-01 12:00:00,68.03,68.1,67.95,68.09,42200.0,45.3361,45.3828,45.2828,45.3761,42200.0
2006-06-01 12:30:00,68.09,68.28,68.07,68.21,26700.0,45.3761,45.5027,45.3628,45.4561,26700.0
2006-06-01 13:00:00,68.19,68.33,68.16,68.33,12000.0,45.4428,45.5361,45.4228,45.5361,12000.0
2006-06-01 13:30:00,68.37,68.55,68.36,68.55,26200.0,45.5627,45.6827,45.5561,45.6827,26200.0
2006-06-01 14:00:00,68.54,68.64,68.3,68.63,46400.0,45.676,45.7427,45.5161,45.736,46400.0
2006-06-01 14:30:00,68.62,68.71,68.58,68.63,26800.0,45.7293,45.7893,45.7027,45.736,26800.0
2006-06-01 15:00:00,68.62,68.79,68.48,68.78,43500.0,45.7293,45.8426,45.636,45.8359,43500.0
2006-06-01 15:30:00,68.79,69.04,68.73,68.99,103100.0,45.8426,46.0092,45.8026,45.9759,103100.0
2006-06-02 09:30:00,68.99,69.72,68.36,68.39,122600.0,45.9759,46.4624,45.5561,45.576,122600.0
2006-06-02 10:00:00,68.39,68.7,68.3,68.65,84400.0,45.576,45.7826,45.5161,45.7493,84400.0
2006-06-02 10:30:00,68.62,69.17,68.62,68.72,65500.0,45.7293,46.0958,45.7293,45.796,65500.0
2006-06-02 11:00:00,68.76,68.82,68.29,68.37,38300.0,45.8226,45.8626,45.5094,45.5627,38300.0
2006-06-02 11:30:00,68.4,68.43,67.79,67.81,60100.0,45.5827,45.6027,45.1762,45.1895,60100.0
2006-06-02 12:00:00,67.78,68.0,67.75,67.9,61400.0,45.1695,45.3161,45.1495,45.2495,61400.0
2006-06-02 12:30:00,67.92,68.07,67.83,68.0,55700.0,45.2628,45.3628,45.2029,45.3161,55700.0
2006-06-02 13:00:00,67.98,68.12,67.89,68.12,33500.0,45.3028,45.3961,45.2428,45.3961,33500.0
2006-06-02 13:30:00,68.12,68.15,67.86,67.99,42100.0,45.3961,45.4161,45.2228,45.3095,42100.0
2006-06-02 14:00:00,67.99,68.11,67.85,67.94,39700.0,45.3095,45.3895,45.2162,45.2762,39700.0
2006-06-02 14:30:00,67.9,68.24,67.9,68.2,60000.0,45.2495,45.4761,45.2495,45.4494,60000.0
2006-06-02 15:00:00,68.2,68.31,67.99,68.18,60800.0,45.4494,45.5227,45.3095,45.4361,60800.0
2006-06-02 15:30:00,68.18,68.48,68.15,68.31,95900.0,45.4361,45.636,45.4161,45.5227,95900.0
2006-06-05 09:30:00,68.31,68.57,68.1,68.55,103100.0,45.5227,45.696,45.3828,45.6827,103100.0
2006-06-05 10:00:00,68.53,69.07,68.35,69.05,96200.0,45.6693,46.0292,45.5494,46.0159,96200.0
2006-06-05 10:30:00,69.05,69.35,68.89,69.27,115300.0,46.0159,46.2158,45.9093,46.1625,115300.0
2006-06-05 11:00:00,69.28,69.51,69.28,69.31,52200.0,46.1692,46.3224,46.1692,46.1891,52200.0
2006-06-05 11:30:00,69.28,69.3,68.9,68.91,52000.0,46.1692,46.1825,45.9159,45.9226,52000.0
2006-06-05 12:00:00,68.85,68.88,68.59,68.63,69100.0,45.8826,45.9026,45.7093,45.736,69100.0
2006-06-05 12:30:00,68.62,68.95,68.6,68.93,42800.0,45.7293,45.9492,45.716,45.9359,42800.0
2006-06-05 13:00:00,68.93,69.0,68.73,68.84,48900.0,45.9359,45.9826,45.8026,45.8759,48900.0
2006-06-05 13:30:00,68.85,68.99,68.81,68.82,46800.0,45.8826,45.9759,45.8559,45.8626,46800.0
2006-06-05 14:00:00,68.82,68.82,67.9,68.09,89700.0,45.8626,45.8626,45.2495,45.3761,89700.0
2006-06-05 14:30:00,68.07,68.07,67.76,67.89,64100.0,45.3628,45.3628,45.1562,45.2428,64100.0
2006-06-05 15:00:00,67.9,67.91,67.65,67.72,71100.0,45.2495,45.2562,45.0829,45.1295,71100.0
2006-06-05 15:30:00,67.73,67.8,67.31,67.34,75800.0,45.1362,45.1829,44.8563,44.8763,75800.0
2006-06-06 09:30:00,67.65,67.93,66.78,66.81,65900.0,45.0829,45.2695,44.5031,44.5231,65900.0
2006-06-06 10:00:00,66.78,67.0,66.52,66.65,89900.0,44.5031,44.6497,44.3299,44.4165,89900.0
2006-06-06 10:30:00,66.64,66.8,66.58,66.64,109800.0,44.4098,44.5164,44.3698,44.4098,109800.0
2006-06-06 11:00:00,66.66,66.74,66.54,66.63,120500.0,44.4232,44.4765,44.3432,44.4032,120500.0
2006-06-06 11:30:00,66.6,66.68,66.3,66.35,78600.0,44.3832,44.4365,44.1832,44.2166,78600.0
2006-06-06 12:00:00,66.36,66.72,66.32,66.37,140600.0,44.2232,44.4631,44.1966,44.2299,140600.0
2006-06-06 12:30:00,66.38,66.92,66.37,66.83,80000.0,44.2366,44.5964,44.2299,44.5364,80000.0
2006-06-06 13:00:00,66.83,66.94,66.58,66.75,45600.0,44.5364,44.6097,44.3698,44.4831,45600.0
2006-06-06 13:30:00,66.75,66.8,66.34,66.58,66200.0,44.4831,44.5164,44.2099,44.3698,66200.0
2006-06-06 14:00:00,66.58,66.67,66.38,66.59,82600.0,44.3698,44.4298,44.2366,44.3765,82600.0
2006-06-06 14:30:00,66.64,66.73,66.24,66.35,68200.0,44.4098,44.4698,44.1433,44.2166,68200.0
2006-06-06 15:00:00,66.35,66.58,66.18,66.32,68500.0,44.2166,44.3698,44.1033,44.1966,68500.0
2006-06-06 15:30:00,66.33,67.1,66.23,66.55,169300.0,44.2032,44.7164,44.1366,44.3498,169300.0
2006-06-07 09:30:00,66.75,66.8,66.11,66.22,59500.0,44.4831,44.5164,44.0566,44.1299,59500.0
2006-06-07 10:00:00,66.21,66.93,66.21,66.81,65600.0,44.1233,44.6031,44.1233,44.5231,65600.0
2006-06-07 10:30:00,66.78,66.86,66.63,66.77,73200.0,44.5031,44.5564,44.4032,44.4965,73200.0
2006-06-07 11:00:00,66.8,66.93,66.66,66.75,43400.0,44.5164,44.6031,44.4232,44.4831,43400.0
2006-06-07 11:30:00,66.79,67.33,66.78,67.33,70500.0,44.5098,44.8696,44.5031,44.8696,70500.0
2006-06-07 12:00:00,67.31,67.46,67.11,67.14,36900.0,44.8563,44.9563,44.723,44.743,36900.0
2006-06-07 12:30:00,67.13,67.14,66.96,67.11,45500.0,44.7364,44.743,44.6231,44.723,45500.0
2006-06-07 13:00:00,67.11,67.28,67.06,67.19,42100.0,44.723,44.8363,44.6897,44.7764,42100.0
2006-06-07 13:30:00,67.18,67.22,66.97,67.06,89500.0,44.7697,44.7963,44.6297,44.6897,89500.0
2006-06-07 14:00:00,67.05,67.23,66.89,67.15,135900.0,44.6831,44.803,44.5764,44.7497,135900.0
2006-06-07 14:30:00,67.11,67.19,66.86,66.97,56500.0,44.723,44.7764,44.5564,44.6297,56500.0
2006-06-07 15:00:00,66.99,67.15,66.52,66.56,101400.0,44.6431,44.7497,44.3299,44.3565,101400.0
2006-06-07 15:30:00,66.56,66.72,66.28,66.32,166900.0,44.3565,44.4631,44.1699,44.1966,166900.0
2006-06-08 09:30:00,65.65,65.85,65.0,65.15,179800.0,43.7501,43.8834,43.3169,43.4169,179800.0
2006-06-08 10:00:00,65.15,65.18,64.5,64.64,121600.0,43.4169,43.4369,42.9837,43.077,121600.0
2006-06-08 10:30:00,64.61,64.82,64.06,64.35,109500.0,43.057,43.1969,42.6905,42.8837,109500.0
2006-06-08 11:00:00,64.35,64.51,63.54,63.81,113100.0,42.8837,42.9904,42.3439,42.5239,113100.0
2006-06-08 11:30:00,63.75,63.76,63.07,63.32,124800.0,42.4839,42.4906,42.0307,42.1973,124800.0
2006-06-08 12:00:00,63.4,64.11,63.29,63.96,112700.0,42.2506,42.7238,42.1773,42.6238,112700.0
2006-06-08 12:30:00,63.91,64.57,63.89,64.53,77900.0,42.5905,43.0303,42.5772,43.0037,77900.0
2006-06-08 13:00:00,64.53,64.72,64.33,64.54,91500.0,43.0037,43.1303,42.8704,43.0104,91500.0
2006-06-08 13:30:00,64.55,65.08,64.52,65.08,109300.0,43.017,43.3702,42.997,43.3702,109300.0
2006-06-08 14:00:00,65.08,65.39,64.87,65.3,95700.0,43.3702,43.5768,43.2303,43.5168,95700.0
2006-06-08 14:30:00,65.3,65.57,65.12,65.33,93000.0,43.5168,43.6968,43.3969,43.5368,93000.0
2006-06-08 15:00:00,65.32,65.97,65.32,65.59,120000.0,43.5302,43.9633,43.5302,43.7101,120000.0
2006-06-08 15:30:00,65.61,66.12,65.6,65.8,152100.0,43.7234,44.0633,43.7168,43.85,152100.0
2006-06-09 09:30:00,65.65,66.31,65.65,66.25,119300.0,43.7501,44.1899,43.7501,44.1499,119300.0
2006-06-09 10:00:00,66.2,66.31,65.86,66.29,81400.0,44.1166,44.1899,43.89,44.1766,81400.0
2006-06-09 10:30:00,66.28,66.33,65.97,66.0,64600.0,44.1699,44.2032,43.9633,43.9833,64600.0
2006-06-09 11:00:00,65.97,66.09,65.77,66.08,58300.0,43.9633,44.0433,43.83,44.0366,58300.0
2006-06-09 11:30:00,66.07,66.17,65.38,65.4,66300.0,44.03,44.0966,43.5701,43.5835,66300.0
2006-06-09 12:00:00,65.4,65.53,65.25,65.3,41000.0,43.5835,43.6701,43.4835,43.5168,41000.0
2006-06-09 12:30:00,65.3,65.49,65.16,65.16,51500.0,43.5168,43.6434,43.4235,43.4235,51500.0
2006-06-09 13:00:00,65.2,65.3,65.1,65.1,73200.0,43.4502,43.5168,43.3835,43.3835,73200.0
2006-06-09 13:30:00,65.13,65.56,65.12,65.39,48700.0,43.4035,43.6901,43.3969,43.5768,48700.0
2006-06-09 14:00:00,65.39,65.66,65.39,65.66,83400.0,43.5768,43.7567,43.5768,43.7567,83400.0
2006-06-09 14:30:00,65.65,65.9,65.52,65.74,37700.0,43.7501,43.9167,43.6634,43.8101,37700.0
2006-06-09 15:00:00,65.7,65.7,65.42,65.51,68600.0,43.7834,43.7834,43.5968,43.6568,68600.0
2006-06-09 15:30:00,65.51,65.59,65.4,65.45,179500.0,43.6568,43.7101,43.5835,43.6168,179500.0
2006-06-12 09:30:00,65.96,66.2,65.5,65.54,92300.0,43.9567,44.1166,43.6501,43.6768,92300.0
2006-06-12 10:00:00,65.54,65.54,65.26,65.43,152900.0,43.6768,43.6768,43.4902,43.6035,152900.0
2006-06-12 10:30:00,65.43,65.55,65.42,65.5,190200.0,43.6035,43.6834,43.5968,43.6501,190200.0
2006-06-12 11:00:00,65.5,65.54,65.29,65.29,127900.0,43.6501,43.6768,43.5102,43.5102,127900.0
2006-06-12 11:30:00,65.27,65.41,65.14,65.38,87500.0,43.4968,43.5901,43.4102,43.5701,87500.0
2006-06-12 12:00:00,65.38,65.44,65.23,65.3,69300.0,43.5701,43.6101,43.4702,43.5168,69300.0
2006-06-12 12:30:00,65.26,65.34,65.12,65.22,44600.0,43.4902,43.5435,43.3969,43.4635,44600.0
2006-06-12 13:00:00,65.21,65.26,65.13,65.18,64300.0,43.4569,43.4902,43.4035,43.4369,64300.0
2006-06-12 13:30:00,65.19,65.38,65.14,65.34,41500.0,43.4435,43.5701,43.4102,43.5435,41500.0
2006-06-12 14:00:00,65.31,65.33,64.85,64.95,62600.0,43.5235,43.5368,43.2169,43.2836,62600.0
2006-06-12 14:30:00,64.92,64.94,64.76,64.76,61200.0,43.2636,43.2769,43.157,43.157,61200.0
2006-06-12 15:00:00,64.7,64.73,64.18,64.18,67100.0,43.117,43.137,42.7704,42.7704,67100.0
2006-06-12 15:30:00,64.18,64.32,64.04,64.08,111000.0,42.7704,42.8637,42.6771,42.7038,111000.0
2006-06-13 09:30:00,63.6,65.05,63.6,64.7,178000.0,42.3839,43.3502,42.3839,43.117,178000.0
2006-06-13 10:00:00,64.69,64.69,63.68,64.19,98800.0,43.1103,43.1103,42.4372,42.7771,98800.0
2006-06-13 10:30:00,64.15,64.21,63.71,63.83,124100.0,42.7505,42.7904,42.4572,42.5372,124100.0
2006-06-13 11:00:00,63.81,64.23,63.66,63.95,112600.0,42.5239,42.8038,42.4239,42.6172,112600.0
2006-06-13 11:30:00,63.96,64.21,63.82,64.06,64900.0,42.6238,42.7904,42.5305,42.6905,64900.0
2006-06-13 12:00:00,64.13,64.2,63.84,63.84,75000.0,42.7371,42.7838,42.5439,42.5439,75000.0
2006-06-13 12:30:00,63.85,63.91,63.65,63.65,125100.0,42.5505,42.5905,42.4172,42.4172,125100.0
2006-06-13 13:00:00,63.62,63.62,63.21,63.25,99500.0,42.3973,42.3973,42.124,42.1507,99500.0
2006-06-13 13:30:00,63.24,63.72,63.09,63.54,79500.0,42.144,42.4639,42.0441,42.3439,79500.0
2006-06-13 14:00:00,63.54,63.55,63.06,63.16,89600.0,42.3439,42.3506,42.0241,42.0907,89600.0
2006-06-13 14:30:00,63.14,63.19,62.8,62.93,102800.0,42.0774,42.1107,41.8508,41.9374,102800.0
2006-06-13 15:00:00,62.94,63.46,62.73,63.4,121000.0,41.9441,42.2906,41.8041,42.2506,121000.0
2006-06-13 15:30:00,63.37,63.7,62.89,62.9,198200.0,42.2306,42.4506,41.9108,41.9174,198200.0
2006-06-14 09:30:00,62.75,63.1,62.61,63.0,48200.0,41.8175,42.0507,41.7242,41.9841,48200.0
2006-06-14 10:00:00,63.0,63.54,62.99,63.53,150300.0,41.9841,42.3439,41.9774,42.3373,150300.0
2006-06-14 10:30:00,63.49,63.6,63.38,63.42,71200.0,42.3106,42.3839,42.2373,42.264,71200.0
2006-06-14 11:00:00,63.38,63.65,63.12,63.58,65800.0,42.2373,42.4172,42.064,42.3706,65800.0
2006-06-14 11:30:00,63.57,63.61,63.44,63.58,56400.0,42.3639,42.3906,42.2773,42.3706,56400.0
2006-06-14 12:00:00,63.58,63.96,63.5,63.57,63000.0,42.3706,42.6238,42.3173,42.3639,63000.0
2006-06-14 12:30:00,63.58,63.7,63.49,63.69,33300.0,42.3706,42.4506,42.3106,42.4439,33300.0
2006-06-14 13:00:00,63.71,63.71,63.3,63.47,53500.0,42.4572,42.4572,42.184,42.2973,53500.0
2006-06-14 13:30:00,63.45,63.62,63.06,63.62,60600.0,42.284,42.3973,42.0241,42.3973,60600.0
2006-06-14 14:00:00,63.63,63.86,63.33,63.45,52400.0,42.4039,42.5572,42.204,42.284,52400.0
2006-06-14 14:30:00,63.43,63.52,63.01,63.2,86900.0,42.2706,42.3306,41.9907,42.1174,86900.0
2006-06-14 15:00:00,63.17,63.25,62.98,63.11,115300.0,42.0974,42.1507,41.9707,42.0574,115300.0
2006-06-14 15:30:00,63.1,63.47,63.05,63.43,152800.0,42.0507,42.2973,42.0174,42.2706,152800.0
2006-06-15 09:30:00,63.9,64.97,63.85,64.96,88700.0,42.5838,43.2969,42.5505,43.2902,88700.0
2006-06-15 10:00:00,64.99,65.2,64.51,64.64,94000.0,43.3102,43.4502,42.9904,43.077,94000.0
2006-06-15 10:30:00,64.64,65.04,64.55,64.69,175300.0,43.077,43.3436,43.017,43.1103,175300.0
2006-06-15 11:00:00,64.69,65.07,64.61,64.97,89200.0,43.1103,43.3636,43.057,43.2969,89200.0
2006-06-15 11:30:00,64.97,65.0,64.81,64.92,46600.0,43.2969,43.3169,43.1903,43.2636,46600.0
2006-06-15 12:00:00,64.91,65.15,64.81,65.0,63500.0,43.2569,43.4169,43.1903,43.3169,63500.0
2006-06-15 12:30:00,65.01,65.13,65.01,65.02,30900.0,43.3236,43.4035,43.3236,43.3302,30900.0
2006-06-15 13:00:00,65.01,65.05,64.95,64.97,23400.0,43.3236,43.3502,43.2836,43.2969,23400.0
2006-06-15 13:30:00,64.97,65.24,64.89,65.24,64400.0,43.2969,43.4768,43.2436,43.4768,64400.0
2006-06-15 14:00:00,65.2,65.52,65.15,65.25,59300.0,43.4502,43.6634,43.4169,43.4835,59300.0
2006-06-15 14:30:00,65.27,65.83,65.25,65.62,35200.0,43.4968,43.87,43.4835,43.7301,35200.0
2006-06-15 15:00:00,65.62,65.76,65.5,65.62,54000.0,43.7301,43.8234,43.6501,43.7301,54000.0
2006-06-15 15:30:00,65.6,65.82,65.49,65.61,125800.0,43.7168,43.8634,43.6434,43.7234,125800.0
2006-06-16 09:30:00,65.52,66.7,65.51,66.31,275000.0,43.6634,44.4498,43.6568,44.1899,275000.0
2006-06-16 10:00:00,66.31,66.4,66.04,66.16,102800.0,44.1899,44.2499,44.01,44.0899,102800.0
2006-06-16 10:30:00,66.13,66.23,66.0,66.2,103300.0,44.07,44.1366,43.9833,44.1166,103300.0
2006-06-16 11:00:00,66.17,66.7,66.17,66.36,156100.0,44.0966,44.4498,44.0966,44.2232,156100.0
2006-06-16 11:30:00,66.33,66.96,66.31,66.92,76600.0,44.2032,44.6231,44.1899,44.5964,76600.0
2006-06-16 12:00:00,66.92,67.03,66.48,66.51,95700.0,44.5964,44.6697,44.3032,44.3232,95700.0
2006-06-16 12:30:00,66.51,66.52,66.23,66.51,79800.0,44.3232,44.3299,44.1366,44.3232,79800.0
2006-06-16 13:00:00,66.45,66.7,66.45,66.58,78000.0,44.2832,44.4498,44.2832,44.3698,78000.0
2006-06-16 13:30:00,66.58,67.02,66.57,66.99,231600.0,44.3698,44.6631,44.3632,44.6431,231600.0
2006-06-16 14:00:00,66.99,67.44,66.94,67.24,156000.0,44.6431,44.943,44.6097,44.8097,156000.0
2006-06-16 14:30:00,67.23,67.63,67.14,67.62,164400.0,44.803,45.0696,44.743,45.0629,164400.0
2006-06-16 15:00:00,67.59,67.76,67.5,67.66,118900.0,45.0429,45.1562,44.9829,45.0896,118900.0
2006-06-16 15:30:00,67.65,67.73,67.24,67.39,182300.0,45.0829,45.1362,44.8097,44.9096,182300.0
2006-06-19 09:30:00,67.04,67.5,66.9,67.32,151100.0,44.6764,44.9829,44.5831,44.863,151100.0
2006-06-19 10:00:00,67.33,67.49,67.08,67.41,165200.0,44.8696,44.9763,44.703,44.923,165200.0
2006-06-19 10:30:00,67.4,67.6,67.32,67.42,79800.0,44.9163,45.0496,44.863,44.9296,79800.0
2006-06-19 11:00:00,67.43,67.66,67.32,67.4,87900.0,44.9363,45.0896,44.863,44.9163,87900.0
2006-06-19 11:30:00,67.36,67.71,67.22,67.45,171300.0,44.8896,45.1229,44.7963,44.9496,171300.0
2006-06-19 12:00:00,67.46,67.68,67.43,67.43,87800.0,44.9563,45.1029,44.9363,44.9363,87800.0
2006-06-19 12:30:00,67.44,67.53,67.35,67.45,39000.0,44.943,45.0029,44.883,44.9496,39000.0
2006-06-19 13:00:00,67.44,67.58,67.28,67.36,113800.0,44.943,45.0363,44.8363,44.8896,113800.0
2006-06-19 13:30:00,67.4,67.4,66.92,67.1,87400.0,44.9163,44.9163,44.5964,44.7164,87400.0
2006-06-19 14:00:00,67.1,67.47,67.08,67.47,109800.0,44.7164,44.9629,44.703,44.9629,109800.0
2006-06-19 14:30:00,67.49,67.51,67.16,67.22,142200.0,44.9763,44.9896,44.7564,44.7963,142200.0
2006-06-19 15:00:00,67.22,67.74,67.16,67.69,178200.0,44.7963,45.1429,44.7564,45.1096,178200.0
2006-06-19 15:30:00,67.69,67.98,67.36,67.69,262700.0,45.1096,45.3028,44.8896,45.1096,262700.0
2006-06-20 09:30:00,68.05,68.97,67.1,67.12,173700.0,45.3495,45.9626,44.7164,44.7297,173700.0
2006-06-20 10:00:00,67.08,67.37,66.66,67.07,149100.0,44.703,44.8963,44.4232,44.6964,149100.0
2006-06-20 10:30:00,67.08,67.44,67.0,67.07,70300.0,44.703,44.943,44.6497,44.6964,70300.0
2006-06-20 11:00:00,67.02,67.3,66.88,67.3,99900.0,44.6631,44.8497,44.5698,44.8497,99900.0
2006-06-20 11:30:00,67.36,67.44,67.11,67.21,34600.0,44.8896,44.943,44.723,44.7897,34600.0
2006-06-20 12:00:00,67.19,67.48,67.19,67.39,87500.0,44.7764,44.9696,44.7764,44.9096,87500.0
2006-06-20 12:30:00,67.4,67.48,67.27,67.39,66000.0,44.9163,44.9696,44.8297,44.9096,66000.0
2006-06-20 13:00:00,67.39,67.47,67.26,67.36,52200.0,44.9096,44.9629,44.823,44.8896,52200.0
2006-06-20 13:30:00,67.34,67.57,67.27,67.29,75000.0,44.8763,45.0296,44.8297,44.843,75000.0
2006-06-20 14:00:00,67.32,67.42,67.07,67.14,90900.0,44.863,44.9296,44.6964,44.743,90900.0
2006-06-20 14:30:00,67.11,67.67,67.1,67.59,64000.0,44.723,45.0962,44.7164,45.0429,64000.0
2006-06-20 15:00:00,67.6,67.69,67.45,67.48,128300.0,45.0496,45.1096,44.9496,44.9696,128300.0
2006-06-20 15:30:00,67.48,67.48,67.13,67.14,122900.0,44.9696,44.9696,44.7364,44.743,122900.0
2006-06-21 09:30:00,67.07,67.81,67.04,67.34,143500.0,44.6964,45.1895,44.6764,44.8763,143500.0
2006-06-21 10:00:00,67.29,68.22,67.27,67.96,76500.0,44.843,45.4628,44.8297,45.2895,76500.0
2006-06-21 10:30:00,67.95,68.17,67.8,68.07,65400.0,45.2828,45.4294,45.1829,45.3628,65400.0
2006-06-21 11:00:00,68.04,68.57,67.99,68.56,72900.0,45.3428,45.696,45.3095,45.6893,72900.0
2006-06-21 11:30:00,68.56,68.74,68.39,68.42,100100.0,45.6893,45.8093,45.576,45.596,100100.0
2006-06-21 12:00:00,68.42,68.95,68.41,68.79,99800.0,45.596,45.9492,45.5894,45.8426,99800.0
2006-06-21 12:30:00,68.79,68.82,68.62,68.63,21400.0,45.8426,45.8626,45.7293,45.736,21400.0
2006-06-21 13:00:00,68.63,68.69,68.46,68.53,30800.0,45.736,45.776,45.6227,45.6693,30800.0
2006-06-21 13:30:00,68.53,68.91,68.4,68.82,30200.0,45.6693,45.9226,45.5827,45.8626,30200.0
2006-06-21 14:00:00,68.82,69.0,68.76,68.91,34300.0,45.8626,45.9826,45.8226,45.9226,34300.0
2006-06-21 14:30:00,68.92,69.14,68.7,68.71,48200.0,45.9292,46.0759,45.7826,45.7893,48200.0
2006-06-21 15:00:00,68.7,68.73,68.52,68.58,40200.0,45.7826,45.8026,45.6627,45.7027,40200.0
2006-06-21 15:30:00,68.58,68.58,68.2,68.26,79300.0,45.7027,45.7027,45.4494,45.4894,79300.0
2006-06-22 09:30:00,68.3,68.6,68.0,68.58,123300.0,45.5161,45.716,45.3161,45.7027,123300.0
2006-06-22 10:00:00,68.56,68.65,68.1,68.2,120500.0,45.6893,45.7493,45.3828,45.4494,120500.0
2006-06-22 10:30:00,68.2,68.41,68.04,68.2,79000.0,45.4494,45.5894,45.3428,45.4494,79000.0
2006-06-22 11:00:00,68.22,68.43,68.14,68.36,53500.0,45.4628,45.6027,45.4094,45.5561,53500.0
2006-06-22 11:30:00,68.37,68.74,68.37,68.74,49100.0,45.5627,45.8093,45.5627,45.8093,49100.0
2006-06-22 12:00:00,68.77,68.96,68.67,68.7,32600.0,45.8293,45.9559,45.7626,45.7826,32600.0
2006-06-22 12:30:00,68.7,68.91,68.58,68.87,61400.0,45.7826,45.9226,45.7027,45.8959,61400.0
2006-06-22 13:00:00,68.86,68.9,68.71,68.72,34600.0,45.8893,45.9159,45.7893,45.796,34600.0
2006-06-22 13:30:00,68.72,68.92,68.47,68.81,80600.0,45.796,45.9292,45.6294,45.8559,80600.0
2006-06-22 14:00:00,68.82,68.98,68.71,68.93,99900.0,45.8626,45.9692,45.7893,45.9359,99900.0
2006-06-22 14:30:00,68.93,69.54,68.86,69.42,144700.0,45.9359,46.3424,45.8893,46.2625,144700.0
2006-06-22 15:00:00,69.41,69.41,68.94,69.23,156800.0,46.2558,46.2558,45.9426,46.1358,156800.0
2006-06-22 15:30:00,69.23,69.34,69.11,69.13,159600.0,46.1358,46.2091,46.0559,46.0692,159600.0
2006-06-23 09:30:00,68.65,68.99,68.2,68.79,159000.0,45.7493,45.9759,45.4494,45.8426,159000.0
2006-06-23 10:00:00,68.77,68.86,68.35,68.74,115400.0,45.8293,45.8893,45.5494,45.8093,115400.0
2006-06-23 10:30:00,68.73,69.29,68.63,69.29,96600.0,45.8026,46.1758,45.736,46.1758,96600.0
2006-06-23 11:00:00,69.29,69.36,68.76,69.02,64900.0,46.1758,46.2225,45.8226,45.9959,64900.0
2006-06-23 11:30:00,69.0,69.06,68.83,68.88,35100.0,45.9826,46.0225,45.8693,45.9026,35100.0
2006-06-23 12:00:00,68.86,69.54,68.85,69.48,61000.0,45.8893,46.3424,45.8826,46.3024,61000.0
2006-06-23 12:30:00,69.49,69.51,69.01,69.03,58800.0,46.3091,46.3224,45.9892,46.0026,58800.0
2006-06-23 13:00:00,69.01,69.18,68.98,69.14,73800.0,45.9892,46.1025,45.9692,46.0759,73800.0
2006-06-23 13:30:00,69.14,69.2,68.99,69.03,48400.0,46.0759,46.1158,45.9759,46.0026,48400.0
2006-06-23 14:00:00,68.99,69.06,68.81,69.06,57100.0,45.9759,46.0225,45.8559,46.0225,57100.0
2006-06-23 14:30:00,69.07,69.28,69.07,69.11,116500.0,46.0292,46.1692,46.0292,46.0559,116500.0
2006-06-23 15:00:00,69.12,69.23,68.91,69.18,75300.0,46.0625,46.1358,45.9226,46.1025,75300.0
2006-06-23 15:30:00,69.18,69.3,69.09,69.13,133300.0,46.1025,46.1825,46.0425,46.0692,133300.0
2006-06-26 09:30:00,69.3,69.51,69.15,69.49,53800.0,46.1825,46.3224,46.0825,46.3091,53800.0
2006-06-26 10:00:00,69.49,69.64,69.37,69.57,46000.0,46.3091,46.4091,46.2291,46.3624,46000.0
2006-06-26 10:30:00,69.59,69.9,69.54,69.56,63900.0,46.3757,46.5823,46.3424,46.3558,63900.0
2006-06-26 11:00:00,69.55,69.57,69.16,69.2,49000.0,46.3491,46.3624,46.0892,46.1158,49000.0
2006-06-26 11:30:00,69.18,69.4,69.15,69.21,55900.0,46.1025,46.2491,46.0825,46.1225,55900.0
2006-06-26 12:00:00,69.2,69.31,69.17,69.29,38700.0,46.1158,46.1891,46.0958,46.1758,38700.0
2006-06-26 12:30:00,69.29,69.65,69.27,69.58,24400.0,46.1758,46.4157,46.1625,46.3691,24400.0
2006-06-26 13:00:00,69.61,69.85,69.61,69.79,44300.0,46.3891,46.549,46.3891,46.509,44300.0
2006-06-26 13:30:00,69.78,69.9,69.77,69.83,38700.0,46.5024,46.5823,46.4957,46.5357,38700.0
2006-06-26 14:00:00,69.83,69.86,69.72,69.75,49900.0,46.5357,46.5557,46.4624,46.4824,49900.0
2006-06-26 14:30:00,69.75,69.91,69.67,69.78,40100.0,46.4824,46.589,46.4291,46.5024,40100.0
2006-06-26 15:00:00,69.77,69.88,69.65,69.83,54200.0,46.4957,46.569,46.4157,46.5357,54200.0
2006-06-26 15:30:00,69.83,70.37,69.82,70.12,152000.0,46.5357,46.8955,46.529,46.7289,152000.0
2006-06-27 09:30:00,69.99,70.98,69.74,70.76,96800.0,46.6423,47.3021,46.4757,47.1554,96800.0
2006-06-27 10:00:00,70.73,70.96,70.38,70.51,47300.0,47.1355,47.2887,46.9022,46.9888,47300.0
2006-06-27 10:30:00,70.5,70.63,70.43,70.54,60800.0,46.9822,47.0688,46.9355,47.0088,60800.0
2006-06-27 11:00:00,70.54,70.6,70.34,70.5,153000.0,47.0088,47.0488,46.8756,46.9822,153000.0
2006-06-27 11:30:00,70.49,70.57,70.39,70.46,70300.0,46.9755,47.0288,46.9089,46.9555,70300.0
2006-06-27 12:00:00,70.44,70.45,70.16,70.16,57300.0,46.9422,46.9489,46.7556,46.7556,57300.0
2006-06-27 12:30:00,70.2,70.23,70.0,70.03,56200.0,46.7823,46.8022,46.649,46.669,56200.0
2006-06-27 13:00:00,70.0,70.2,69.91,70.16,33400.0,46.649,46.7823,46.589,46.7556,33400.0
2006-06-27 13:30:00,70.16,70.25,70.03,70.24,35900.0,46.7556,46.8156,46.669,46.8089,35900.0
2006-06-27 14:00:00,70.24,70.45,70.02,70.12,54500.0,46.8089,46.9489,46.6623,46.7289,54500.0
2006-06-27 14:30:00,70.12,70.16,69.67,69.87,69600.0,46.7289,46.7556,46.4291,46.5623,69600.0
2006-06-27 15:00:00,69.86,70.13,69.82,70.09,68400.0,46.5557,46.7356,46.529,46.709,68400.0
2006-06-27 15:30:00,70.11,70.12,69.77,69.93,121800.0,46.7223,46.7289,46.4957,46.6023,121800.0
2006-06-28 09:30:00,69.99,70.03,69.29,69.6,66300.0,46.6423,46.669,46.1758,46.3824,66300.0
2006-06-28 10:00:00,69.62,70.01,69.53,69.53,50300.0,46.3957,46.6556,46.3358,46.3358,50300.0
2006-06-28 10:30:00,69.53,69.63,69.14,69.28,57100.0,46.3358,46.4024,46.0759,46.1692,57100.0
2006-06-28 11:00:00,69.26,69.26,68.91,69.01,59900.0,46.1558,46.1558,45.9226,45.9892,59900.0
2006-06-28 11:30:00,69.02,69.52,69.0,69.5,29900.0,45.9959,46.3291,45.9826,46.3158,29900.0
2006-06-28 12:00:00,69.43,69.69,69.43,69.53,31000.0,46.2691,46.4424,46.2691,46.3358,31000.0
2006-06-28 12:30:00,69.54,69.55,69.1,69.21,30200.0,46.3424,46.3491,46.0492,46.1225,30200.0
2006-06-28 13:00:00,69.21,69.42,69.18,69.25,30500.0,46.1225,46.2625,46.1025,46.1492,30500.0
2006-06-28 13:30:00,69.26,69.33,69.09,69.17,27100.0,46.1558,46.2025,46.0425,46.0958,27100.0
2006-06-28 14:00:00,69.2,69.59,69.12,69.59,45900.0,46.1158,46.3757,46.0625,46.3757,45900.0
2006-06-28 14:30:00,69.64,69.98,69.6,69.69,36400.0,46.4091,46.6356,46.3824,46.4424,36400.0
2006-06-28 15:00:00,69.68,69.71,69.36,69.46,60100.0,46.4357,46.4557,46.2225,46.2891,60100.0
2006-06-28 15:30:00,69.44,69.65,69.44,69.58,66400.0,46.2758,46.4157,46.2758,46.3691,66400.0
2006-06-29 09:30:00,70.1,70.15,69.65,69.98,134500.0,46.7156,46.7489,46.4157,46.6356,134500.0
2006-06-29 10:00:00,70.0,70.5,69.96,70.38,73100.0,46.649,46.9822,46.6223,46.9022,73100.0
2006-06-29 10:30:00,70.38,70.72,70.15,70.57,69000.0,46.9022,47.1288,46.7489,47.0288,69000.0
2006-06-29 11:00:00,70.57,70.81,70.51,70.62,62600.0,47.0288,47.1888,46.9888,47.0621,62600.0
2006-06-29 11:30:00,70.62,70.7,70.35,70.49,75100.0,47.0621,47.1155,46.8822,46.9755,75100.0
2006-06-29 12:00:00,70.49,70.77,70.44,70.75,54300.0,46.9755,47.1621,46.9422,47.1488,54300.0
2006-06-29 12:30:00,70.75,70.8,70.67,70.68,39800.0,47.1488,47.1821,47.0955,47.1021,39800.0
2006-06-29 13:00:00,70.7,71.0,70.7,70.97,46300.0,47.1155,47.3154,47.1155,47.2954,46300.0
2006-06-29 13:30:00,70.97,71.18,70.84,70.9,53900.0,47.2954,47.4353,47.2088,47.2487,53900.0
2006-06-29 14:00:00,70.89,71.94,70.85,71.56,135400.0,47.2421,47.9418,47.2154,47.6886,135400.0
2006-06-29 14:30:00,71.56,72.1,71.36,71.87,154500.0,47.6886,48.0484,47.5553,47.8952,154500.0
2006-06-29 15:00:00,71.9,72.05,71.8,72.04,149800.0,47.9152,48.0151,47.8485,48.0085,149800.0
2006-06-29 15:30:00,72.04,72.72,71.9,72.59,232000.0,48.0085,48.4616,47.9152,48.375,232000.0
2006-06-30 09:30:00,72.8,73.4,72.5,72.75,81300.0,48.5149,48.9148,48.315,48.4816,81300.0
2006-06-30 10:00:00,72.7,72.71,72.29,72.6,55200.0,48.4483,48.455,48.1751,48.3816,55200.0
2006-06-30 10:30:00,72.63,72.63,72.07,72.26,57200.0,48.4016,48.4016,48.0285,48.1551,57200.0
2006-06-30 11:00:00,72.26,72.34,72.11,72.21,60600.0,48.1551,48.2084,48.0551,48.1217,60600.0
2006-06-30 11:30:00,72.14,72.3,72.06,72.26,25900.0,48.0751,48.1817,48.0218,48.1551,25900.0
2006-06-30 12:00:00,72.27,72.33,71.95,72.06,55000.0,48.1617,48.2017,47.9485,48.0218,55000.0
2006-06-30 12:30:00,72.03,72.2,71.93,71.99,39000.0,48.0018,48.1151,47.9352,47.9751,39000.0
2006-06-30 13:00:00,71.99,72.05,71.8,71.83,75900.0,47.9751,48.0151,47.8485,47.8685,75900.0
2006-06-30 13:30:00,71.82,71.82,71.69,71.76,157700.0,47.8618,47.8618,47.7752,47.8219,157700.0
2006-06-30 14:00:00,71.73,71.87,71.66,71.79,166600.0,47.8019,47.8952,47.7552,47.8419,166600.0
2006-06-30 14:30:00,71.79,72.02,71.79,72.02,78500.0,47.8419,47.9951,47.8419,47.9951,78500.0
2006-06-30 15:00:00,71.98,71.98,71.69,71.75,124800.0,47.9685,47.9685,47.7752,47.8152,124800.0
2006-06-30 15:30:00,71.8,72.1,71.75,71.99,290000.0,47.8485,48.0484,47.8152,47.9751,290000.0
2006-07-03 09:30:00,72.8,72.87,72.42,72.86,107400.0,48.5149,48.5616,48.2617,48.5549,107400.0
2006-07-03 10:00:00,72.77,73.37,72.77,73.0,64500.0,48.4949,48.8948,48.4949,48.6482,64500.0
2006-07-03 10:30:00,72.99,73.58,72.99,73.46,68400.0,48.6416,49.0347,48.6416,48.9548,68400.0
2006-07-03 11:00:00,73.47,73.69,73.44,73.49,51300.0,48.9614,49.108,48.9414,48.9748,51300.0
2006-07-03 11:30:00,73.5,73.55,73.35,73.5,73300.0,48.9814,49.0147,48.8815,48.9814,73300.0
2006-07-03 12:00:00,73.51,73.69,73.44,73.65,45800.0,48.9881,49.108,48.9414,49.0814,45800.0
2006-07-03 12:30:00,73.62,73.75,73.58,73.66,42700.0,49.0614,49.148,49.0347,49.088,42700.0
2006-07-03 13:00:00,73.63,73.63,73.63,73.63,10700.0,49.0681,49.0681,49.0681,49.0681,10700.0
2006-07-03 13:30:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 14:00:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 14:30:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 15:00:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 15:30:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-05 09:30:00,73.64,73.67,72.84,72.93,77900.0,49.0747,49.0947,48.5416,48.6016,77900.0
2006-07-05 10:00:00,72.99,73.15,72.86,73.04,79500.0,48.6416,48.7482,48.5549,48.6749,79500.0
2006-07-05 10:30:00,73.02,73.12,72.77,72.84,86100.0,48.6615,48.7282,48.4949,48.5416,86100.0
2006-07-05 11:00:00,72.84,72.96,72.72,72.78,76300.0,48.5416,48.6216,48.4616,48.5016,76300.0
2006-07-05 11:30:00,72.75,72.81,72.53,72.56,45100.0,48.4816,48.5216,48.335,48.355,45100.0
2006-07-05 12:00:00,72.52,72.54,72.35,72.41,156300.0,48.3283,48.3417,48.215,48.255,156300.0
2006-07-05 12:30:00,72.41,72.41,72.07,72.11,56900.0,48.255,48.255,48.0285,48.0551,56900.0
2006-07-05 13:00:00,72.11,72.5,72.05,72.5,331700.0,48.0551,48.315,48.0151,48.315,331700.0
2006-07-05 13:30:00,72.5,72.57,72.26,72.33,35000.0,48.315,48.3617,48.1551,48.2017,35000.0
2006-07-05 14:00:00,72.25,72.38,72.11,72.31,50300.0,48.1484,48.235,48.0551,48.1884,50300.0
2006-07-05 14:30:00,72.28,72.59,72.23,72.47,45800.0,48.1684,48.375,48.1351,48.295,45800.0
2006-07-05 15:00:00,72.47,72.48,72.35,72.42,127500.0,48.295,48.3017,48.215,48.2617,127500.0
2006-07-05 15:30:00,72.41,72.59,72.26,72.51,62000.0,48.255,48.375,48.1551,48.3217,62000.0
2006-07-06 09:30:00,72.85,73.74,72.85,73.64,122600.0,48.5483,49.1414,48.5483,49.0747,122600.0
2006-07-06 10:00:00,73.63,74.12,73.61,74.12,95300.0,49.0681,49.3946,49.0547,49.3946,95300.0
2006-07-06 10:30:00,74.11,74.54,74.11,74.49,114600.0,49.3879,49.6745,49.3879,49.6412,114600.0
2006-07-06 11:00:00,74.49,74.67,74.48,74.57,122800.0,49.6412,49.7611,49.6345,49.6945,122800.0
2006-07-06 11:30:00,74.57,74.57,73.98,73.98,46900.0,49.6945,49.6945,49.3013,49.3013,46900.0
2006-07-06 12:00:00,74.0,74.09,73.63,73.69,85600.0,49.3146,49.3746,49.0681,49.108,85600.0
2006-07-06 12:30:00,73.69,73.96,73.69,73.84,39500.0,49.108,49.288,49.108,49.208,39500.0
2006-07-06 13:00:00,73.84,74.18,73.84,74.12,38000.0,49.208,49.4346,49.208,49.3946,38000.0
2006-07-06 13:30:00,74.13,74.28,74.06,74.06,75100.0,49.4013,49.5012,49.3546,49.3546,75100.0
2006-07-06 14:00:00,74.06,74.17,74.01,74.06,87500.0,49.3546,49.4279,49.3213,49.3546,87500.0
2006-07-06 14:30:00,74.03,74.15,73.99,74.0,101200.0,49.3346,49.4146,49.308,49.3146,101200.0
2006-07-06 15:00:00,73.99,74.1,73.88,73.95,120100.0,49.308,49.3813,49.2347,49.2813,120100.0
2006-07-06 15:30:00,73.91,73.98,73.84,73.9,137700.0,49.2547,49.3013,49.208,49.248,137700.0
2006-07-07 09:30:00,73.91,74.26,73.43,73.73,135400.0,49.2547,49.4879,48.9348,49.1347,135400.0
2006-07-07 10:00:00,73.73,74.0,73.64,73.8,102300.0,49.1347,49.3146,49.0747,49.1813,102300.0
2006-07-07 10:30:00,73.8,73.87,73.58,73.64,100100.0,49.1813,49.228,49.0347,49.0747,100100.0
2006-07-07 11:00:00,73.64,73.74,73.41,73.41,44600.0,49.0747,49.1414,48.9214,48.9214,44600.0
2006-07-07 11:30:00,73.4,73.78,73.31,73.75,118300.0,48.9148,49.168,48.8548,49.148,118300.0
2006-07-07 12:00:00,73.76,73.76,73.53,73.71,39100.0,49.1547,49.1547,49.0014,49.1214,39100.0
2006-07-07 12:30:00,73.72,73.79,73.55,73.55,31700.0,49.128,49.1747,49.0147,49.0147,31700.0
2006-07-07 13:00:00,73.5,73.62,73.22,73.43,52200.0,48.9814,49.0614,48.7948,48.9348,52200.0
2006-07-07 13:30:00,73.4,73.53,73.36,73.44,30700.0,48.9148,49.0014,48.8881,48.9414,30700.0
2006-07-07 14:00:00,73.44,73.64,73.36,73.39,68700.0,48.9414,49.0747,48.8881,48.9081,68700.0
2006-07-07 14:30:00,73.39,73.39,72.9,72.9,124300.0,48.9081,48.9081,48.5816,48.5816,124300.0
2006-07-07 15:00:00,72.9,72.91,72.71,72.73,105700.0,48.5816,48.5882,48.455,48.4683,105700.0
2006-07-07 15:30:00,72.72,72.9,72.57,72.78,96100.0,48.4616,48.5816,48.3617,48.5016,96100.0
2006-07-10 09:30:00,72.78,72.91,72.64,72.73,110600.0,48.5016,48.5882,48.4083,48.4683,110600.0
2006-07-10 10:00:00,72.76,72.99,72.67,72.95,36500.0,48.4883,48.6416,48.4283,48.6149,36500.0
2006-07-10 10:30:00,72.94,73.11,72.81,73.11,35900.0,48.6082,48.7215,48.5216,48.7215,35900.0
2006-07-10 11:00:00,73.09,73.12,72.85,72.99,36700.0,48.7082,48.7282,48.5483,48.6416,36700.0
2006-07-10 11:30:00,73.0,73.0,72.7,72.96,21400.0,48.6482,48.6482,48.4483,48.6216,21400.0
2006-07-10 12:00:00,72.97,72.99,72.71,72.97,24400.0,48.6282,48.6416,48.455,48.6282,24400.0
2006-07-10 12:30:00,72.97,73.0,72.75,72.84,30600.0,48.6282,48.6482,48.4816,48.5416,30600.0
2006-07-10 13:00:00,72.84,72.9,72.67,72.8,19700.0,48.5416,48.5816,48.4283,48.5149,19700.0
2006-07-10 13:30:00,72.78,72.87,72.69,72.72,29400.0,48.5016,48.5616,48.4416,48.4616,29400.0
2006-07-10 14:00:00,72.73,72.86,72.62,72.68,35000.0,48.4683,48.5549,48.395,48.435,35000.0
2006-07-10 14:30:00,72.67,72.67,72.45,72.49,46800.0,48.4283,48.4283,48.2817,48.3083,46800.0
2006-07-10 15:00:00,72.48,72.71,72.46,72.61,46600.0,48.3017,48.455,48.2884,48.3883,46600.0
2006-07-10 15:30:00,72.61,72.64,72.51,72.59,110600.0,48.3883,48.4083,48.3217,48.375,110600.0
2006-07-11 09:30:00,72.07,72.76,72.02,72.7,121000.0,48.0285,48.4883,47.9951,48.4483,121000.0
2006-07-11 10:00:00,72.65,72.65,72.43,72.46,56900.0,48.415,48.415,48.2684,48.2884,56900.0
2006-07-11 10:30:00,72.48,72.62,72.05,72.17,66900.0,48.3017,48.395,48.0151,48.0951,66900.0
2006-07-11 11:00:00,72.17,72.27,72.05,72.26,83300.0,48.0951,48.1617,48.0151,48.1551,83300.0
2006-07-11 11:30:00,72.26,72.26,72.0,72.02,81900.0,48.1551,48.1551,47.9818,47.9951,81900.0
2006-07-11 12:00:00,72.02,72.14,71.86,72.04,118100.0,47.9951,48.0751,47.8885,48.0085,118100.0
2006-07-11 12:30:00,72.02,72.03,71.89,71.96,53800.0,47.9951,48.0018,47.9085,47.9551,53800.0
2006-07-11 13:00:00,71.97,71.97,71.8,71.91,105700.0,47.9618,47.9618,47.8485,47.9218,105700.0
2006-07-11 13:30:00,71.92,72.05,71.82,71.93,86200.0,47.9285,48.0151,47.8618,47.9352,86200.0
2006-07-11 14:00:00,71.94,72.1,71.85,71.85,139300.0,47.9418,48.0484,47.8818,47.8818,139300.0
2006-07-11 14:30:00,71.83,72.03,71.82,72.0,122900.0,47.8685,48.0018,47.8618,47.9818,122900.0
2006-07-11 15:00:00,72.0,72.06,71.93,72.0,162600.0,47.9818,48.0218,47.9352,47.9818,162600.0
2006-07-11 15:30:00,71.99,72.25,71.99,72.18,172600.0,47.9751,48.1484,47.9751,48.1018,172600.0
2006-07-12 09:30:00,72.0,72.2,71.68,72.03,114700.0,47.9818,48.1151,47.7685,48.0018,114700.0
2006-07-12 10:00:00,72.01,72.17,71.79,71.82,54500.0,47.9885,48.0951,47.8419,47.8618,54500.0
2006-07-12 10:30:00,71.78,72.07,71.7,71.97,87100.0,47.8352,48.0285,47.7819,47.9618,87100.0
2006-07-12 11:00:00,72.0,72.08,71.79,72.0,85300.0,47.9818,48.0351,47.8419,47.9818,85300.0
2006-07-12 11:30:00,72.0,72.14,71.96,72.1,106000.0,47.9818,48.0751,47.9551,48.0484,106000.0
2006-07-12 12:00:00,72.13,72.49,72.12,72.16,101500.0,48.0684,48.3083,48.0618,48.0884,101500.0
2006-07-12 12:30:00,72.16,72.29,71.97,72.29,74900.0,48.0884,48.1751,47.9618,48.1751,74900.0
2006-07-12 13:00:00,72.3,72.3,72.05,72.05,69700.0,48.1817,48.1817,48.0151,48.0151,69700.0
2006-07-12 13:30:00,72.05,72.27,71.99,72.06,72400.0,48.0151,48.1617,47.9751,48.0218,72400.0
2006-07-12 14:00:00,72.06,72.2,71.95,72.09,60700.0,48.0218,48.1151,47.9485,48.0418,60700.0
2006-07-12 14:30:00,72.1,72.15,71.88,71.95,58800.0,48.0484,48.0818,47.9018,47.9485,58800.0
2006-07-12 15:00:00,72.0,72.25,71.94,72.18,100600.0,47.9818,48.1484,47.9418,48.1018,100600.0
2006-07-12 15:30:00,72.17,72.26,72.05,72.11,85900.0,48.0951,48.1551,48.0151,48.0551,85900.0
2006-07-13 09:30:00,72.17,72.17,70.25,70.29,120500.0,48.0951,48.0951,46.8156,46.8422,120500.0
2006-07-13 10:00:00,70.33,70.51,69.88,70.11,92500.0,46.8689,46.9888,46.569,46.7223,92500.0
2006-07-13 10:30:00,70.14,70.7,70.11,70.36,105600.0,46.7423,47.1155,46.7223,46.8889,105600.0
2006-07-13 11:00:00,70.32,70.58,70.13,70.21,76100.0,46.8622,47.0355,46.7356,46.7889,76100.0
2006-07-13 11:30:00,70.25,70.6,70.12,70.49,65700.0,46.8156,47.0488,46.7289,46.9755,65700.0
2006-07-13 12:00:00,70.5,70.89,70.45,70.66,38300.0,46.9822,47.2421,46.9489,47.0888,38300.0
2006-07-13 12:30:00,70.63,70.91,70.59,70.67,33500.0,47.0688,47.2554,47.0422,47.0955,33500.0
2006-07-13 13:00:00,70.69,70.82,70.42,70.49,46800.0,47.1088,47.1954,46.9289,46.9755,46800.0
2006-07-13 13:30:00,70.49,70.57,70.06,70.06,51600.0,46.9755,47.0288,46.689,46.689,51600.0
2006-07-13 14:00:00,70.05,70.16,69.81,69.85,76200.0,46.6823,46.7556,46.5224,46.549,76200.0
2006-07-13 14:30:00,69.85,69.9,69.3,69.53,114100.0,46.549,46.5823,46.1825,46.3358,114100.0
2006-07-13 15:00:00,69.53,69.53,68.91,69.25,113500.0,46.3358,46.3358,45.9226,46.1492,113500.0
2006-07-13 15:30:00,69.29,69.43,69.12,69.26,142700.0,46.1758,46.2691,46.0625,46.1558,142700.0
2006-07-14 09:30:00,69.1,69.11,68.34,68.45,103200.0,46.0492,46.0559,45.5427,45.616,103200.0
2006-07-14 10:00:00,68.41,68.6,68.13,68.37,61800.0,45.5894,45.716,45.4028,45.5627,61800.0
2006-07-14 10:30:00,68.38,68.68,68.17,68.2,49100.0,45.5694,45.7693,45.4294,45.4494,49100.0
2006-07-14 11:00:00,68.18,68.18,67.81,67.87,56400.0,45.4361,45.4361,45.1895,45.2295,56400.0
2006-07-14 11:30:00,67.88,67.98,67.41,67.97,70600.0,45.2362,45.3028,44.923,45.2962,70600.0
2006-07-14 12:00:00,67.98,68.03,67.47,67.7,71300.0,45.3028,45.3361,44.9629,45.1162,71300.0
2006-07-14 12:30:00,67.7,68.18,67.67,68.11,53000.0,45.1162,45.4361,45.0962,45.3895,53000.0
2006-07-14 13:00:00,68.09,68.09,67.55,68.02,66400.0,45.3761,45.3761,45.0163,45.3295,66400.0
2006-07-14 13:30:00,68.05,68.3,67.93,68.24,52600.0,45.3495,45.5161,45.2695,45.4761,52600.0
2006-07-14 14:00:00,68.24,68.27,67.96,68.0,67700.0,45.4761,45.4961,45.2895,45.3161,67700.0
2006-07-14 14:30:00,68.0,68.18,67.88,68.15,47700.0,45.3161,45.4361,45.2362,45.4161,47700.0
2006-07-14 15:00:00,68.17,68.47,68.13,68.46,71700.0,45.4294,45.6294,45.4028,45.6227,71700.0
2006-07-14 15:30:00,68.46,68.55,68.19,68.45,101400.0,45.6227,45.6827,45.4428,45.616,101400.0
2006-07-17 09:30:00,68.11,68.16,67.51,67.57,73800.0,45.3895,45.4228,44.9896,45.0296,73800.0
2006-07-17 10:00:00,67.57,67.92,67.32,67.43,52300.0,45.0296,45.2628,44.863,44.9363,52300.0
2006-07-17 10:30:00,67.44,67.51,67.17,67.49,50100.0,44.943,44.9896,44.763,44.9763,50100.0
2006-07-17 11:00:00,67.51,67.65,67.3,67.33,54400.0,44.9896,45.0829,44.8497,44.8696,54400.0
2006-07-17 11:30:00,67.33,67.75,67.33,67.41,57800.0,44.8696,45.1495,44.8696,44.923,57800.0
2006-07-17 12:00:00,67.42,67.56,67.27,67.33,40400.0,44.9296,45.0229,44.8297,44.8696,40400.0
2006-07-17 12:30:00,67.33,67.34,67.11,67.16,63400.0,44.8696,44.8763,44.723,44.7564,63400.0
2006-07-17 13:00:00,67.15,67.58,67.09,67.5,55600.0,44.7497,45.0363,44.7097,44.9829,55600.0
2006-07-17 13:30:00,67.47,67.6,67.36,67.54,39600.0,44.9629,45.0496,44.8896,45.0096,39600.0
2006-07-17 14:00:00,67.54,67.57,67.23,67.35,62500.0,45.0096,45.0296,44.803,44.883,62500.0
2006-07-17 14:30:00,67.35,67.36,67.01,67.02,67000.0,44.883,44.8896,44.6564,44.6631,67000.0
2006-07-17 15:00:00,67.02,67.03,66.81,66.93,93900.0,44.6631,44.6697,44.5231,44.6031,93900.0
2006-07-17 15:30:00,66.91,67.31,66.84,67.15,138400.0,44.5898,44.8563,44.5431,44.7497,138400.0
2006-07-18 09:30:00,67.35,67.51,67.13,67.4,57500.0,44.883,44.9896,44.7364,44.9163,57500.0
2006-07-18 10:00:00,67.37,67.38,66.9,67.09,38400.0,44.8963,44.903,44.5831,44.7097,38400.0
2006-07-18 10:30:00,67.08,67.13,66.53,66.56,45400.0,44.703,44.7364,44.3365,44.3565,45400.0
2006-07-18 11:00:00,66.61,66.75,66.41,66.75,40700.0,44.3898,44.4831,44.2565,44.4831,40700.0
2006-07-18 11:30:00,66.75,66.99,66.7,66.95,21800.0,44.4831,44.6431,44.4498,44.6164,21800.0
2006-07-18 12:00:00,66.94,66.94,66.41,66.56,44300.0,44.6097,44.6097,44.2565,44.3565,44300.0
2006-07-18 12:30:00,66.53,66.69,66.23,66.34,58400.0,44.3365,44.4431,44.1366,44.2099,58400.0
2006-07-18 13:00:00,66.34,66.36,66.0,66.23,120000.0,44.2099,44.2232,43.9833,44.1366,120000.0
2006-07-18 13:30:00,66.24,66.43,66.13,66.18,39300.0,44.1433,44.2699,44.07,44.1033,39300.0
2006-07-18 14:00:00,66.2,66.54,66.1,66.44,46500.0,44.1166,44.3432,44.05,44.2765,46500.0
2006-07-18 14:30:00,66.41,66.74,66.37,66.62,70100.0,44.2565,44.4765,44.2299,44.3965,70100.0
2006-07-18 15:00:00,66.59,66.66,66.32,66.58,43400.0,44.3765,44.4232,44.1966,44.3698,43400.0
2006-07-18 15:30:00,66.59,67.32,66.57,67.25,103200.0,44.3765,44.863,44.3632,44.8163,103200.0
2006-07-19 09:30:00,67.4,68.55,67.37,68.17,90100.0,44.9163,45.6827,44.8963,45.4294,90100.0
2006-07-19 10:00:00,68.17,68.64,68.05,68.22,88800.0,45.4294,45.7427,45.3495,45.4628,88800.0
2006-07-19 10:30:00,68.15,68.41,68.08,68.38,141300.0,45.4161,45.5894,45.3695,45.5694,141300.0
2006-07-19 11:00:00,68.38,68.82,68.33,68.74,70600.0,45.5694,45.8626,45.5361,45.8093,70600.0
2006-07-19 11:30:00,68.73,68.79,68.6,68.72,38500.0,45.8026,45.8426,45.716,45.796,38500.0
2006-07-19 12:00:00,68.66,68.76,68.5,68.64,40700.0,45.756,45.8226,45.6494,45.7427,40700.0
2006-07-19 12:30:00,68.66,68.93,68.64,68.93,39000.0,45.756,45.9359,45.7427,45.9359,39000.0
2006-07-19 13:00:00,68.93,69.95,68.8,69.86,105400.0,45.9359,46.6157,45.8493,46.5557,105400.0
2006-07-19 13:30:00,69.88,69.9,69.56,69.79,100500.0,46.569,46.5823,46.3558,46.509,100500.0
2006-07-19 14:00:00,69.79,69.92,69.59,69.64,49200.0,46.509,46.5957,46.3757,46.4091,49200.0
2006-07-19 14:30:00,69.64,69.89,69.59,69.73,49900.0,46.4091,46.5757,46.3757,46.469,49900.0
2006-07-19 15:00:00,69.73,69.73,69.36,69.48,72300.0,46.469,46.469,46.2225,46.3024,72300.0
2006-07-19 15:30:00,69.48,69.51,69.19,69.29,85100.0,46.3024,46.3224,46.1092,46.1758,85100.0
2006-07-20 09:30:00,69.34,70.11,69.29,69.46,56300.0,46.2091,46.7223,46.1758,46.2891,56300.0
2006-07-20 10:00:00,69.49,69.68,69.2,69.59,45400.0,46.3091,46.4357,46.1158,46.3757,45400.0
2006-07-20 10:30:00,69.59,69.59,69.36,69.49,82100.0,46.3757,46.3757,46.2225,46.3091,82100.0
2006-07-20 11:00:00,69.49,69.5,69.3,69.39,38700.0,46.3091,46.3158,46.1825,46.2425,38700.0
2006-07-20 11:30:00,69.45,69.47,69.26,69.26,88600.0,46.2824,46.2958,46.1558,46.1558,88600.0
2006-07-20 12:00:00,69.2,69.24,68.87,68.87,63000.0,46.1158,46.1425,45.8959,45.8959,63000.0
2006-07-20 12:30:00,68.84,68.84,68.57,68.63,35300.0,45.8759,45.8759,45.696,45.736,35300.0
2006-07-20 13:00:00,68.63,68.9,68.63,68.71,27800.0,45.736,45.9159,45.736,45.7893,27800.0
2006-07-20 13:30:00,68.7,68.71,68.19,68.2,54800.0,45.7826,45.7893,45.4428,45.4494,54800.0
2006-07-20 14:00:00,68.2,68.43,67.75,67.83,57900.0,45.4494,45.6027,45.1495,45.2029,57900.0
2006-07-20 14:30:00,67.83,68.05,67.73,67.73,47800.0,45.2029,45.3495,45.1362,45.1362,47800.0
2006-07-20 15:00:00,67.74,67.92,67.7,67.71,55900.0,45.1429,45.2628,45.1162,45.1229,55900.0
2006-07-20 15:30:00,67.71,67.73,67.17,67.22,146000.0,45.1229,45.1362,44.763,44.7963,146000.0
2006-07-21 09:30:00,67.26,67.26,66.22,66.55,189000.0,44.823,44.823,44.1299,44.3498,189000.0
2006-07-21 10:00:00,66.48,66.53,65.88,65.9,122700.0,44.3032,44.3365,43.9033,43.9167,122700.0
2006-07-21 10:30:00,65.87,66.1,65.63,65.93,140900.0,43.8967,44.05,43.7367,43.9367,140900.0
2006-07-21 11:00:00,65.93,66.21,65.89,66.02,82400.0,43.9367,44.1233,43.91,43.9966,82400.0
2006-07-21 11:30:00,66.03,66.19,66.0,66.1,136600.0,44.0033,44.1099,43.9833,44.05,136600.0
2006-07-21 12:00:00,66.08,66.35,66.0,66.32,77300.0,44.0366,44.2166,43.9833,44.1966,77300.0
2006-07-21 12:30:00,66.32,66.46,66.13,66.25,81200.0,44.1966,44.2899,44.07,44.1499,81200.0
2006-07-21 13:00:00,66.25,66.39,66.14,66.14,69200.0,44.1499,44.2432,44.0766,44.0766,69200.0
2006-07-21 13:30:00,66.11,66.41,66.0,66.35,83200.0,44.0566,44.2565,43.9833,44.2166,83200.0
2006-07-21 14:00:00,66.34,66.37,66.12,66.19,93600.0,44.2099,44.2299,44.0633,44.1099,93600.0
2006-07-21 14:30:00,66.17,66.2,65.76,65.79,41100.0,44.0966,44.1166,43.8234,43.8434,41100.0
2006-07-21 15:00:00,65.81,66.01,65.63,65.83,67200.0,43.8567,43.99,43.7367,43.87,67200.0
2006-07-21 15:30:00,65.79,66.05,65.7,65.83,75600.0,43.8434,44.0166,43.7834,43.87,75600.0
2006-07-24 09:30:00,65.86,66.73,65.86,66.62,82200.0,43.89,44.4698,43.89,44.3965,82200.0
2006-07-24 10:00:00,66.62,67.14,66.45,66.66,59300.0,44.3965,44.743,44.2832,44.4232,59300.0
2006-07-24 10:30:00,66.65,66.77,66.29,66.71,69000.0,44.4165,44.4965,44.1766,44.4565,69000.0
2006-07-24 11:00:00,66.72,66.95,66.52,66.87,91600.0,44.4631,44.6164,44.3299,44.5631,91600.0
2006-07-24 11:30:00,66.85,66.96,66.59,66.71,57500.0,44.5498,44.6231,44.3765,44.4565,57500.0
2006-07-24 12:00:00,66.77,66.88,66.57,66.8,34800.0,44.4965,44.5698,44.3632,44.5164,34800.0
2006-07-24 12:30:00,66.78,66.83,66.4,66.41,45100.0,44.5031,44.5364,44.2499,44.2565,45100.0
2006-07-24 13:00:00,66.47,66.74,66.38,66.4,43800.0,44.2965,44.4765,44.2366,44.2499,43800.0
2006-07-24 13:30:00,66.4,66.59,66.35,66.51,33900.0,44.2499,44.3765,44.2166,44.3232,33900.0
2006-07-24 14:00:00,66.45,66.46,65.99,66.17,108900.0,44.2832,44.2899,43.9767,44.0966,108900.0
2006-07-24 14:30:00,66.18,66.42,66.1,66.28,64200.0,44.1033,44.2632,44.05,44.1699,64200.0
2006-07-24 15:00:00,66.33,66.66,66.3,66.6,105100.0,44.2032,44.4232,44.1832,44.3832,105100.0
2006-07-24 15:30:00,66.63,66.72,66.56,66.66,107500.0,44.4032,44.4631,44.3565,44.4232,107500.0
2006-07-25 09:30:00,66.1,66.24,65.75,66.14,135800.0,44.05,44.1433,43.8167,44.0766,135800.0
2006-07-25 10:00:00,66.18,66.84,66.1,66.77,107800.0,44.1033,44.5431,44.05,44.4965,107800.0
2006-07-25 10:30:00,66.78,66.81,66.43,66.5,87800.0,44.5031,44.5231,44.2699,44.3165,87800.0
2006-07-25 11:00:00,66.5,66.74,66.49,66.49,59300.0,44.3165,44.4765,44.3099,44.3099,59300.0
2006-07-25 11:30:00,66.48,66.55,66.25,66.41,82100.0,44.3032,44.3498,44.1499,44.2565,82100.0
2006-07-25 12:00:00,66.41,66.59,66.3,66.59,46000.0,44.2565,44.3765,44.1832,44.3765,46000.0
2006-07-25 12:30:00,66.58,66.65,66.47,66.61,91300.0,44.3698,44.4165,44.2965,44.3898,91300.0
2006-07-25 13:00:00,66.65,66.9,66.35,66.73,123900.0,44.4165,44.5831,44.2166,44.4698,123900.0
2006-07-25 13:30:00,66.73,66.85,66.67,66.7,62400.0,44.4698,44.5498,44.4298,44.4498,62400.0
2006-07-25 14:00:00,66.72,66.75,66.47,66.59,83400.0,44.4631,44.4831,44.2965,44.3765,83400.0
2006-07-25 14:30:00,66.59,66.65,66.32,66.55,74600.0,44.3765,44.4165,44.1966,44.3498,74600.0
2006-07-25 15:00:00,66.56,67.08,66.53,66.88,162500.0,44.3565,44.703,44.3365,44.5698,162500.0
2006-07-25 15:30:00,66.9,67.35,66.9,67.35,244800.0,44.5831,44.883,44.5831,44.883,244800.0
2006-07-26 09:30:00,62.52,64.96,60.55,60.55,364400.0,41.6642,43.2902,40.3514,40.3514,364400.0
2006-07-26 10:00:00,60.5,61.75,59.99,61.28,468000.0,40.318,41.1511,39.9782,40.8378,468000.0
2006-07-26 10:30:00,61.28,61.9,60.96,60.96,470100.0,40.8378,41.251,40.6246,40.6246,470100.0
2006-07-26 11:00:00,61.0,61.14,60.55,60.93,386500.0,40.6512,40.7445,40.3514,40.6046,386500.0
2006-07-26 11:30:00,60.93,61.1,60.4,60.45,219000.0,40.6046,40.7179,40.2514,40.2847,219000.0
2006-07-26 12:00:00,60.53,61.25,60.41,60.7,183300.0,40.338,40.8179,40.2581,40.4513,183300.0
2006-07-26 12:30:00,60.63,60.95,60.51,60.81,190500.0,40.4047,40.6179,40.3247,40.5246,190500.0
2006-07-26 13:00:00,60.79,61.15,60.65,60.68,114400.0,40.5113,40.7512,40.418,40.438,114400.0
2006-07-26 13:30:00,60.68,60.69,60.07,60.14,203000.0,40.438,40.4447,40.0315,40.0781,203000.0
2006-07-26 14:00:00,60.2,61.14,60.13,60.41,213800.0,40.1181,40.7445,40.0715,40.2581,213800.0
2006-07-26 14:30:00,60.59,60.74,60.25,60.6,157700.0,40.378,40.478,40.1514,40.3847,157700.0
2006-07-26 15:00:00,60.61,60.73,60.1,60.28,296600.0,40.3913,40.4713,40.0515,40.1714,296600.0
2006-07-26 15:30:00,60.29,60.7,60.29,60.51,408200.0,40.1781,40.4513,40.1781,40.3247,408200.0
2006-07-27 09:30:00,62.54,63.94,62.54,63.77,530100.0,41.6775,42.6105,41.6775,42.4972,530100.0
2006-07-27 10:00:00,63.76,64.7,63.42,64.19,464100.0,42.4906,43.117,42.264,42.7771,464100.0
2006-07-27 10:30:00,64.22,64.32,63.0,63.63,388700.0,42.7971,42.8637,41.9841,42.4039,388700.0
2006-07-27 11:00:00,63.63,63.79,62.99,63.56,301700.0,42.4039,42.5105,41.9774,42.3573,301700.0
2006-07-27 11:30:00,63.56,63.7,63.29,63.4,164500.0,42.3573,42.4506,42.1773,42.2506,164500.0
2006-07-27 12:00:00,63.44,63.68,63.22,63.36,246300.0,42.2773,42.4372,42.1307,42.224,246300.0
2006-07-27 12:30:00,63.36,63.64,63.1,63.22,142400.0,42.224,42.4106,42.0507,42.1307,142400.0
2006-07-27 13:00:00,63.23,63.31,62.71,62.81,121100.0,42.1374,42.1907,41.7908,41.8575,121100.0
2006-07-27 13:30:00,62.81,63.01,62.5,62.82,135600.0,41.8575,41.9907,41.6509,41.8641,135600.0
2006-07-27 14:00:00,62.82,62.88,62.18,62.65,182900.0,41.8641,41.9041,41.4376,41.7508,182900.0
2006-07-27 14:30:00,62.75,62.83,62.05,62.16,180700.0,41.8175,41.8708,41.351,41.4243,180700.0
2006-07-27 15:00:00,62.16,62.38,61.56,61.57,260700.0,41.4243,41.5709,41.0244,41.0311,260700.0
2006-07-27 15:30:00,61.57,62.14,61.57,61.91,222500.0,41.0311,41.411,41.0311,41.2577,222500.0
2006-07-28 09:30:00,61.39,61.55,59.79,61.08,536000.0,40.9111,41.0178,39.8449,40.7046,536000.0
2006-07-28 10:00:00,61.15,61.29,60.9,60.93,333400.0,40.7512,40.8445,40.5846,40.6046,333400.0
2006-07-28 10:30:00,60.91,61.21,60.73,61.17,246300.0,40.5913,40.7912,40.4713,40.7645,246300.0
2006-07-28 11:00:00,61.17,61.77,61.15,61.63,160000.0,40.7645,41.1644,40.7512,41.0711,160000.0
2006-07-28 11:30:00,61.69,61.78,61.5,61.59,298800.0,41.1111,41.1711,40.9845,41.0444,298800.0
2006-07-28 12:00:00,61.59,61.66,61.32,61.46,143200.0,41.0444,41.0911,40.8645,40.9578,143200.0
2006-07-28 12:30:00,61.45,61.74,61.42,61.73,128600.0,40.9511,41.1444,40.9311,41.1377,128600.0
2006-07-28 13:00:00,61.74,61.81,61.46,61.8,114500.0,41.1444,41.191,40.9578,41.1844,114500.0
2006-07-28 13:30:00,61.78,61.8,61.46,61.65,120500.0,41.1711,41.1844,40.9578,41.0844,120500.0
2006-07-28 14:00:00,61.62,62.15,61.58,62.13,161100.0,41.0644,41.4176,41.0378,41.4043,161100.0
2006-07-28 14:30:00,62.13,62.63,61.91,62.16,133800.0,41.4043,41.7375,41.2577,41.4243,133800.0
2006-07-28 15:00:00,62.19,62.58,61.96,62.57,148800.0,41.4443,41.7042,41.291,41.6975,148800.0
2006-07-28 15:30:00,62.63,62.75,62.49,62.52,165300.0,41.7375,41.8175,41.6442,41.6642,165300.0
2006-07-31 09:30:00,62.05,62.37,61.54,61.86,230400.0,41.351,41.5642,41.0111,41.2244,230400.0
2006-07-31 10:00:00,61.84,62.2,61.6,61.8,216800.0,41.211,41.4509,41.0511,41.1844,216800.0
2006-07-31 10:30:00,61.78,61.81,61.09,61.52,245500.0,41.1711,41.191,40.7112,40.9978,245500.0
2006-07-31 11:00:00,61.52,61.83,61.49,61.8,96000.0,40.9978,41.2044,40.9778,41.1844,96000.0
2006-07-31 11:30:00,61.8,62.08,61.75,62.03,54900.0,41.1844,41.371,41.1511,41.3377,54900.0
2006-07-31 12:00:00,62.02,62.25,61.97,62.2,116100.0,41.331,41.4843,41.2977,41.4509,116100.0
2006-07-31 12:30:00,62.21,62.25,62.01,62.03,138000.0,41.4576,41.4843,41.3243,41.3377,138000.0
2006-07-31 13:00:00,62.04,62.04,61.65,61.94,62600.0,41.3443,41.3443,41.0844,41.2777,62600.0
2006-07-31 13:30:00,61.93,62.18,61.93,62.17,99400.0,41.271,41.4376,41.271,41.431,99400.0
2006-07-31 14:00:00,62.17,62.36,62.15,62.19,180100.0,41.431,41.5576,41.4176,41.4443,180100.0
2006-07-31 14:30:00,62.26,62.27,62.07,62.23,150600.0,41.4909,41.4976,41.3643,41.4709,150600.0
2006-07-31 15:00:00,62.25,62.34,62.18,62.22,193600.0,41.4843,41.5442,41.4376,41.4643,193600.0
2006-07-31 15:30:00,62.21,62.24,61.88,61.93,116100.0,41.4576,41.4776,41.2377,41.271,116100.0
2006-08-01 09:30:00,61.31,61.99,61.31,61.8,92200.0,40.8578,41.311,40.8578,41.1844,92200.0
2006-08-01 10:00:00,61.77,61.8,61.51,61.56,159800.0,41.1644,41.1844,40.9911,41.0244,159800.0
2006-08-01 10:30:00,61.5,61.62,61.41,61.47,88100.0,40.9845,41.0644,40.9245,40.9645,88100.0
2006-08-01 11:00:00,61.47,61.49,61.24,61.48,77700.0,40.9645,40.9778,40.8112,40.9711,77700.0
2006-08-01 11:30:00,61.48,61.59,61.45,61.55,69400.0,40.9711,41.0444,40.9511,41.0178,69400.0
2006-08-01 12:00:00,61.56,61.57,61.47,61.52,70500.0,41.0244,41.0311,40.9645,40.9978,70500.0
2006-08-01 12:30:00,61.53,61.8,61.52,61.77,53100.0,41.0044,41.1844,40.9978,41.1644,53100.0
2006-08-01 13:00:00,61.77,61.79,61.68,61.74,76700.0,41.1644,41.1777,41.1044,41.1444,76700.0
2006-08-01 13:30:00,61.73,61.92,61.73,61.92,77200.0,41.1377,41.2643,41.1377,41.2643,77200.0
2006-08-01 14:00:00,61.93,62.01,61.76,61.78,115400.0,41.271,41.3243,41.1577,41.1711,115400.0
2006-08-01 14:30:00,61.77,62.15,61.7,62.09,204800.0,41.1644,41.4176,41.1177,41.3776,204800.0
2006-08-01 15:00:00,62.1,62.29,62.02,62.27,173700.0,41.3843,41.5109,41.331,41.4976,173700.0
2006-08-01 15:30:00,62.27,62.4,62.22,62.34,208200.0,41.4976,41.5842,41.4643,41.5442,208200.0
2006-08-02 09:30:00,61.9,63.34,61.9,62.86,264500.0,41.251,42.2107,41.251,41.8908,264500.0
2006-08-02 10:00:00,62.86,62.9,62.09,62.24,121100.0,41.8908,41.9174,41.3776,41.4776,121100.0
2006-08-02 10:30:00,62.19,62.45,62.11,62.32,89800.0,41.4443,41.6175,41.391,41.5309,89800.0
2006-08-02 11:00:00,62.28,62.94,62.22,62.91,88700.0,41.5043,41.9441,41.4643,41.9241,88700.0
2006-08-02 11:30:00,62.9,63.08,62.62,63.08,83900.0,41.9174,42.0374,41.7308,42.0374,83900.0
2006-08-02 12:00:00,63.08,63.17,62.96,63.11,58000.0,42.0374,42.0974,41.9574,42.0574,58000.0
2006-08-02 12:30:00,63.08,63.12,62.9,63.01,80100.0,42.0374,42.064,41.9174,41.9907,80100.0
2006-08-02 13:00:00,63.01,63.07,62.94,62.97,45200.0,41.9907,42.0307,41.9441,41.9641,45200.0
2006-08-02 13:30:00,62.97,63.06,62.91,62.96,37900.0,41.9641,42.0241,41.9241,41.9574,37900.0
2006-08-02 14:00:00,63.0,63.0,62.85,62.95,128600.0,41.9841,41.9841,41.8841,41.9508,128600.0
2006-08-02 14:30:00,62.94,62.97,62.79,62.86,99600.0,41.9441,41.9641,41.8441,41.8908,99600.0
2006-08-02 15:00:00,62.86,62.89,62.6,62.67,83800.0,41.8908,41.9108,41.7175,41.7642,83800.0
2006-08-02 15:30:00,62.67,62.8,62.32,62.57,120600.0,41.7642,41.8508,41.5309,41.6975,120600.0
2006-08-03 09:30:00,61.57,62.07,61.57,61.98,137600.0,41.0311,41.3643,41.0311,41.3043,137600.0
2006-08-03 10:00:00,62.0,62.26,61.88,62.19,102900.0,41.3177,41.4909,41.2377,41.4443,102900.0
2006-08-03 10:30:00,62.23,62.51,62.18,62.47,118900.0,41.4709,41.6575,41.4376,41.6309,118900.0
2006-08-03 11:00:00,62.48,62.65,62.44,62.56,76000.0,41.6375,41.7508,41.6109,41.6909,76000.0
2006-08-03 11:30:00,62.56,62.58,62.37,62.54,32800.0,41.6909,41.7042,41.5642,41.6775,32800.0
2006-08-03 12:00:00,62.55,62.6,62.49,62.56,52300.0,41.6842,41.7175,41.6442,41.6909,52300.0
2006-08-03 12:30:00,62.56,62.61,62.55,62.6,46900.0,41.6909,41.7242,41.6842,41.7175,46900.0
2006-08-03 13:00:00,62.59,62.99,62.59,62.9,53100.0,41.7108,41.9774,41.7108,41.9174,53100.0
2006-08-03 13:30:00,62.92,63.29,62.82,63.28,100200.0,41.9308,42.1773,41.8641,42.1707,100200.0
2006-08-03 14:00:00,63.27,63.47,63.2,63.39,107900.0,42.164,42.2973,42.1174,42.244,107900.0
2006-08-03 14:30:00,63.39,63.45,63.31,63.41,72200.0,42.244,42.284,42.1907,42.2573,72200.0
2006-08-03 15:00:00,63.42,63.51,63.23,63.5,65800.0,42.264,42.3239,42.1374,42.3173,65800.0
2006-08-03 15:30:00,63.5,63.52,63.17,63.29,101100.0,42.3173,42.3306,42.0974,42.1773,101100.0
2006-08-04 09:30:00,64.0,64.2,63.49,63.92,108000.0,42.6505,42.7838,42.3106,42.5972,108000.0
2006-08-04 10:00:00,63.91,64.13,63.74,63.97,123700.0,42.5905,42.7371,42.4772,42.6305,123700.0
2006-08-04 10:30:00,63.99,64.24,63.79,63.83,107700.0,42.6438,42.8104,42.5105,42.5372,107700.0
2006-08-04 11:00:00,63.83,63.94,63.64,63.85,68600.0,42.5372,42.6105,42.4106,42.5505,68600.0
2006-08-04 11:30:00,63.85,63.87,63.65,63.7,45700.0,42.5505,42.5639,42.4172,42.4506,45700.0
2006-08-04 12:00:00,63.7,63.76,63.14,63.24,57600.0,42.4506,42.4906,42.0774,42.144,57600.0
2006-08-04 12:30:00,63.24,63.26,63.12,63.23,42000.0,42.144,42.1573,42.064,42.1374,42000.0
2006-08-04 13:00:00,63.23,63.31,62.67,62.74,43200.0,42.1374,42.1907,41.7642,41.8108,43200.0
2006-08-04 13:30:00,62.73,62.77,62.33,62.65,50000.0,41.8041,41.8308,41.5376,41.7508,50000.0
2006-08-04 14:00:00,62.65,62.9,62.42,62.51,48800.0,41.7508,41.9174,41.5976,41.6575,48800.0
2006-08-04 14:30:00,62.52,62.59,62.28,62.31,48100.0,41.6642,41.7108,41.5043,41.5243,48100.0
2006-08-04 15:00:00,62.32,62.53,62.15,62.53,73900.0,41.5309,41.6709,41.4176,41.6709,73900.0
2006-08-04 15:30:00,62.56,62.69,62.49,62.53,74500.0,41.6909,41.7775,41.6442,41.6709,74500.0
2006-08-07 09:30:00,62.35,62.89,62.19,62.58,118500.0,41.5509,41.9108,41.4443,41.7042,118500.0
2006-08-07 10:00:00,62.57,62.63,62.28,62.29,64500.0,41.6975,41.7375,41.5043,41.5109,64500.0
2006-08-07 10:30:00,62.26,62.29,61.94,61.94,51300.0,41.4909,41.5109,41.2777,41.2777,51300.0
2006-08-07 11:00:00,61.92,62.02,61.72,61.9,58200.0,41.2643,41.331,41.1311,41.251,58200.0
2006-08-07 11:30:00,61.91,62.12,61.85,62.0,61200.0,41.2577,41.3976,41.2177,41.3177,61200.0
2006-08-07 12:00:00,62.02,62.1,61.92,62.01,58100.0,41.331,41.3843,41.2643,41.3243,58100.0
2006-08-07 12:30:00,62.02,62.24,61.97,62.06,82900.0,41.331,41.4776,41.2977,41.3576,82900.0
2006-08-07 13:00:00,62.06,62.3,62.03,62.3,45700.0,41.3576,41.5176,41.3377,41.5176,45700.0
2006-08-07 13:30:00,62.3,62.3,62.03,62.03,61900.0,41.5176,41.5176,41.3377,41.3377,61900.0
2006-08-07 14:00:00,62.01,62.05,61.84,61.84,39900.0,41.3243,41.351,41.211,41.211,39900.0
2006-08-07 14:30:00,61.82,61.91,61.72,61.88,43100.0,41.1977,41.2577,41.1311,41.2377,43100.0
2006-08-07 15:00:00,61.88,61.88,61.66,61.67,107000.0,41.2377,41.2377,41.0911,41.0977,107000.0
2006-08-07 15:30:00,61.67,61.8,61.61,61.72,141600.0,41.0977,41.1844,41.0578,41.1311,141600.0
2006-08-08 09:30:00,61.74,62.29,61.53,61.92,158300.0,41.1444,41.5109,41.0044,41.2643,158300.0
2006-08-08 10:00:00,61.91,62.09,61.91,61.96,80200.0,41.2577,41.3776,41.2577,41.291,80200.0
2006-08-08 10:30:00,61.97,62.05,61.8,61.91,91500.0,41.2977,41.351,41.1844,41.2577,91500.0
2006-08-08 11:00:00,61.9,62.0,61.62,61.72,131500.0,41.251,41.3177,41.0644,41.1311,131500.0
2006-08-08 11:30:00,61.72,61.87,61.42,61.51,150000.0,41.1311,41.231,40.9311,40.9911,150000.0
2006-08-08 12:00:00,61.54,61.7,61.47,61.53,37200.0,41.0111,41.1177,40.9645,41.0044,37200.0
2006-08-08 12:30:00,61.53,61.55,61.09,61.35,83800.0,41.0044,41.0178,40.7112,40.8845,83800.0
2006-08-08 13:00:00,61.33,61.48,61.27,61.43,35000.0,40.8712,40.9711,40.8312,40.9378,35000.0
2006-08-08 13:30:00,61.4,61.5,61.13,61.24,37800.0,40.9178,40.9845,40.7379,40.8112,37800.0
2006-08-08 14:00:00,61.19,61.55,61.17,61.24,141000.0,40.7779,41.0178,40.7645,40.8112,141000.0
2006-08-08 14:30:00,61.24,61.47,61.11,61.13,140300.0,40.8112,40.9645,40.7246,40.7379,140300.0
2006-08-08 15:00:00,61.12,61.21,60.65,60.68,147900.0,40.7312,40.7912,40.418,40.438,147900.0
2006-08-08 15:30:00,60.67,60.68,60.41,60.59,176700.0,40.4313,40.438,40.2581,40.378,176700.0
2006-08-09 09:30:00,61.2,61.27,60.77,61.12,220400.0,40.7845,40.8312,40.498,40.7312,220400.0
2006-08-09 10:00:00,61.13,61.17,60.64,60.73,180600.0,40.7379,40.7645,40.4113,40.4713,180600.0
2006-08-09 10:30:00,60.74,60.84,60.49,60.63,193800.0,40.478,40.5446,40.3114,40.4047,193800.0
2006-08-09 11:00:00,60.63,60.83,60.43,60.73,149800.0,40.4047,40.538,40.2714,40.4713,149800.0
2006-08-09 11:30:00,60.73,60.98,60.73,60.76,86300.0,40.4713,40.6379,40.4713,40.4913,86300.0
2006-08-09 12:00:00,60.78,60.91,60.76,60.87,29600.0,40.5046,40.5913,40.4913,40.5646,29600.0
2006-08-09 12:30:00,60.86,61.05,60.86,61.01,59500.0,40.558,40.6846,40.558,40.6579,59500.0
2006-08-09 13:00:00,61.0,61.04,60.74,60.81,46000.0,40.6512,40.6779,40.478,40.5246,46000.0
2006-08-09 13:30:00,60.75,60.84,60.52,60.54,40900.0,40.4846,40.5446,40.3314,40.3447,40900.0
2006-08-09 14:00:00,60.51,60.76,60.51,60.66,53700.0,40.3247,40.4913,40.3247,40.4247,53700.0
2006-08-09 14:30:00,60.65,60.66,60.21,60.24,93900.0,40.418,40.4247,40.1248,40.1448,93900.0
2006-08-09 15:00:00,60.25,60.45,60.22,60.23,85500.0,40.1514,40.2847,40.1314,40.1381,85500.0
2006-08-09 15:30:00,60.23,60.25,60.08,60.2,166700.0,40.1381,40.1514,40.0381,40.1181,166700.0
2006-08-10 09:30:00,59.81,60.21,59.8,60.13,55600.0,40.0056,40.2731,39.9989,40.2196,55600.0
2006-08-10 10:00:00,60.11,60.13,59.85,59.99,92000.0,40.2063,40.2196,40.0324,40.126,92000.0
2006-08-10 10:30:00,59.95,60.5,59.92,60.26,89300.0,40.0992,40.4671,40.0792,40.3066,89300.0
2006-08-10 11:00:00,60.26,60.76,60.2,60.51,58400.0,40.3066,40.641,40.2665,40.4738,58400.0
2006-08-10 11:30:00,60.52,60.59,60.1,60.29,57200.0,40.4805,40.5273,40.1996,40.3267,57200.0
2006-08-10 12:00:00,60.27,60.55,60.2,60.55,92900.0,40.3133,40.5006,40.2665,40.5006,92900.0
2006-08-10 12:30:00,60.5,60.68,60.35,60.65,103600.0,40.4671,40.5875,40.3668,40.5675,103600.0
2006-08-10 13:00:00,60.65,60.76,60.56,60.7,93300.0,40.5675,40.641,40.5073,40.6009,93300.0
2006-08-10 13:30:00,60.69,61.1,60.65,60.99,112900.0,40.5942,40.8684,40.5675,40.7949,112900.0
2006-08-10 14:00:00,60.99,61.06,60.88,60.97,91500.0,40.7949,40.8417,40.7213,40.7815,91500.0
2006-08-10 14:30:00,60.97,61.02,60.73,60.82,71900.0,40.7815,40.8149,40.621,40.6812,71900.0
2006-08-10 15:00:00,60.81,60.89,60.64,60.84,95400.0,40.6745,40.728,40.5608,40.6945,95400.0
2006-08-10 15:30:00,60.83,60.86,60.69,60.82,172600.0,40.6879,40.7079,40.5942,40.6812,172600.0
2006-08-11 09:30:00,60.95,61.0,60.47,60.56,45700.0,40.7681,40.8016,40.4471,40.5073,45700.0
2006-08-11 10:00:00,60.54,60.55,60.2,60.27,57900.0,40.4939,40.5006,40.2665,40.3133,57900.0
2006-08-11 10:30:00,60.27,60.5,60.25,60.3,77500.0,40.3133,40.4671,40.2999,40.3333,77500.0
2006-08-11 11:00:00,60.26,60.31,60.18,60.29,24200.0,40.3066,40.34,40.2531,40.3267,24200.0
2006-08-11 11:30:00,60.26,60.33,60.13,60.25,35700.0,40.3066,40.3534,40.2196,40.2999,35700.0
2006-08-11 12:00:00,60.25,60.3,60.18,60.26,18700.0,40.2999,40.3333,40.2531,40.3066,18700.0
2006-08-11 12:30:00,60.27,60.29,60.09,60.1,12600.0,40.3133,40.3267,40.1929,40.1996,12600.0
2006-08-11 13:00:00,60.08,60.11,59.75,59.76,43500.0,40.1862,40.2063,39.9655,39.9722,43500.0
2006-08-11 13:30:00,59.78,60.06,59.73,60.0,37000.0,39.9855,40.1728,39.9521,40.1327,37000.0
2006-08-11 14:00:00,60.02,60.27,60.02,60.13,40100.0,40.1461,40.3133,40.1461,40.2196,40100.0
2006-08-11 14:30:00,60.11,60.35,60.11,60.35,37200.0,40.2063,40.3668,40.2063,40.3668,37200.0
2006-08-11 15:00:00,60.33,60.39,60.19,60.39,56000.0,40.3534,40.3935,40.2598,40.3935,56000.0
2006-08-11 15:30:00,60.37,60.43,60.15,60.22,98400.0,40.3802,40.4203,40.233,40.2798,98400.0
2006-08-14 09:30:00,60.8,61.3,60.8,61.07,124300.0,40.6678,41.0022,40.6678,40.8484,124300.0
2006-08-14 10:00:00,61.02,61.14,60.93,61.04,152100.0,40.8149,40.8952,40.7547,40.8283,152100.0
2006-08-14 10:30:00,61.01,61.21,61.0,61.19,83600.0,40.8082,40.942,40.8016,40.9286,83600.0
2006-08-14 11:00:00,61.19,61.59,61.08,61.29,87900.0,40.9286,41.1962,40.8551,40.9955,87900.0
2006-08-14 11:30:00,61.25,61.45,61.25,61.45,65100.0,40.9688,41.1026,40.9688,41.1026,65100.0
2006-08-14 12:00:00,61.45,61.78,61.43,61.65,49500.0,41.1026,41.3233,41.0892,41.2363,49500.0
2006-08-14 12:30:00,61.6,61.6,61.46,61.46,42700.0,41.2029,41.2029,41.1092,41.1092,42700.0
2006-08-14 13:00:00,61.45,61.49,61.39,61.44,39100.0,41.1026,41.1293,41.0624,41.0959,39100.0
2006-08-14 13:30:00,61.44,61.45,61.24,61.37,66500.0,41.0959,41.1026,40.9621,41.049,66500.0
2006-08-14 14:00:00,61.38,61.38,61.08,61.09,61300.0,41.0557,41.0557,40.8551,40.8618,61300.0
2006-08-14 14:30:00,61.11,61.21,61.0,61.06,66700.0,40.8751,40.942,40.8016,40.8417,66700.0
2006-08-14 15:00:00,61.05,61.1,60.8,61.01,111700.0,40.835,40.8684,40.6678,40.8082,111700.0
2006-08-14 15:30:00,61.01,61.15,60.97,61.02,117200.0,40.8082,40.9019,40.7815,40.8149,117200.0
2006-08-15 09:30:00,61.7,61.82,61.18,61.25,82700.0,41.2698,41.35,40.922,40.9688,82700.0
2006-08-15 10:00:00,61.24,61.38,61.23,61.38,83200.0,40.9621,41.0557,40.9554,41.0557,83200.0
2006-08-15 10:30:00,61.38,61.59,61.24,61.33,69700.0,41.0557,41.1962,40.9621,41.0223,69700.0
2006-08-15 11:00:00,61.36,61.45,61.23,61.27,60100.0,41.0424,41.1026,40.9554,40.9822,60100.0
2006-08-15 11:30:00,61.29,61.32,61.1,61.29,24100.0,40.9955,41.0156,40.8684,40.9955,24100.0
2006-08-15 12:00:00,61.3,61.44,61.23,61.29,84200.0,41.0022,41.0959,40.9554,40.9955,84200.0
2006-08-15 12:30:00,61.29,61.36,61.24,61.3,35200.0,40.9955,41.0424,40.9621,41.0022,35200.0
2006-08-15 13:00:00,61.29,61.29,61.11,61.26,28500.0,40.9955,40.9955,40.8751,40.9755,28500.0
2006-08-15 13:30:00,61.24,61.3,61.18,61.24,33000.0,40.9621,41.0022,40.922,40.9621,33000.0
2006-08-15 14:00:00,61.26,61.3,61.1,61.27,33500.0,40.9755,41.0022,40.8684,40.9822,33500.0
2006-08-15 14:30:00,61.28,61.4,61.2,61.28,69400.0,40.9888,41.0691,40.9353,40.9888,69400.0
2006-08-15 15:00:00,61.29,61.38,61.24,61.37,82000.0,40.9955,41.0557,40.9621,41.049,82000.0
2006-08-15 15:30:00,61.37,61.37,61.24,61.26,100000.0,41.049,41.049,40.9621,40.9755,100000.0
2006-08-16 09:30:00,61.26,61.34,61.0,61.2,126500.0,40.9755,41.029,40.8016,40.9353,126500.0
2006-08-16 10:00:00,61.16,61.3,61.15,61.24,143500.0,40.9086,41.0022,40.9019,40.9621,143500.0
2006-08-16 10:30:00,61.24,61.28,61.14,61.2,66200.0,40.9621,40.9888,40.8952,40.9353,66200.0
2006-08-16 11:00:00,61.19,61.22,61.13,61.19,85000.0,40.9286,40.9487,40.8885,40.9286,85000.0
2006-08-16 11:30:00,61.19,61.35,61.19,61.28,89000.0,40.9286,41.0357,40.9286,40.9888,89000.0
2006-08-16 12:00:00,61.28,61.3,61.23,61.26,87200.0,40.9888,41.0022,40.9554,40.9755,87200.0
2006-08-16 12:30:00,61.27,61.39,61.22,61.26,96400.0,40.9822,41.0624,40.9487,40.9755,96400.0
2006-08-16 13:00:00,61.24,61.3,61.2,61.24,83200.0,40.9621,41.0022,40.9353,40.9621,83200.0
2006-08-16 13:30:00,61.24,61.62,61.2,61.62,95500.0,40.9621,41.2163,40.9353,41.2163,95500.0
2006-08-16 14:00:00,61.65,61.82,61.41,61.72,84300.0,41.2363,41.35,41.0758,41.2832,84300.0
2006-08-16 14:30:00,61.74,62.05,61.72,62.03,128500.0,41.2965,41.5039,41.2832,41.4905,128500.0
2006-08-16 15:00:00,62.03,62.41,62.03,62.39,83400.0,41.4905,41.7447,41.4905,41.7313,83400.0
2006-08-16 15:30:00,62.39,62.56,62.39,62.44,88500.0,41.7313,41.845,41.7313,41.7647,88500.0
2006-08-17 09:30:00,62.56,62.86,62.23,62.59,100400.0,41.845,42.0457,41.6243,41.8651,100400.0
2006-08-17 10:00:00,62.6,62.8,62.51,62.78,49900.0,41.8718,42.0055,41.8116,41.9922,49900.0
2006-08-17 10:30:00,62.78,62.78,62.44,62.51,66900.0,41.9922,41.9922,41.7647,41.8116,66900.0
2006-08-17 11:00:00,62.52,62.83,62.47,62.8,78400.0,41.8183,42.0256,41.7848,42.0055,78400.0
2006-08-17 11:30:00,62.8,62.85,62.6,62.67,47400.0,42.0055,42.039,41.8718,41.9186,47400.0
2006-08-17 12:00:00,62.65,62.78,62.55,62.78,34100.0,41.9052,41.9922,41.8383,41.9922,34100.0
2006-08-17 12:30:00,62.79,62.87,62.78,62.82,38900.0,41.9989,42.0524,41.9922,42.0189,38900.0
2006-08-17 13:00:00,62.81,62.99,62.78,62.96,38800.0,42.0122,42.1326,41.9922,42.1126,38800.0
2006-08-17 13:30:00,62.94,62.97,62.58,62.59,51900.0,42.0992,42.1193,41.8584,41.8651,51900.0
2006-08-17 14:00:00,62.6,62.6,62.14,62.18,85000.0,41.8718,41.8718,41.5641,41.5908,85000.0
2006-08-17 14:30:00,62.18,62.3,62.11,62.23,43800.0,41.5908,41.6711,41.544,41.6243,43800.0
2006-08-17 15:00:00,62.24,62.5,62.21,62.29,59600.0,41.631,41.8049,41.6109,41.6644,59600.0
2006-08-17 15:30:00,62.3,62.42,62.28,62.3,57500.0,41.6711,41.7514,41.6577,41.6711,57500.0
2006-08-18 09:30:00,62.3,62.3,61.69,61.76,137000.0,41.6711,41.6711,41.2631,41.3099,137000.0
2006-08-18 10:00:00,61.78,61.98,61.76,61.79,53600.0,41.3233,41.4571,41.3099,41.33,53600.0
2006-08-18 10:30:00,61.81,62.01,61.81,61.94,88100.0,41.3434,41.4771,41.3434,41.4303,88100.0
2006-08-18 11:00:00,61.94,62.03,61.69,61.69,51400.0,41.4303,41.4905,41.2631,41.2631,51400.0
2006-08-18 11:30:00,61.7,61.74,61.61,61.71,41900.0,41.2698,41.2965,41.2096,41.2765,41900.0
2006-08-18 12:00:00,61.7,61.75,61.6,61.69,43200.0,41.2698,41.3032,41.2029,41.2631,43200.0
2006-08-18 12:30:00,61.68,61.68,61.5,61.65,57600.0,41.2564,41.2564,41.136,41.2363,57600.0
2006-08-18 13:00:00,61.63,61.7,61.52,61.63,17700.0,41.223,41.2698,41.1494,41.223,17700.0
2006-08-18 13:30:00,61.64,61.87,61.64,61.66,13700.0,41.2296,41.3835,41.2296,41.243,13700.0
2006-08-18 14:00:00,61.66,61.85,61.66,61.82,21500.0,41.243,41.3701,41.243,41.35,21500.0
2006-08-18 14:30:00,61.83,61.9,61.69,61.7,25600.0,41.3567,41.4036,41.2631,41.2698,25600.0
2006-08-18 15:00:00,61.69,61.96,61.68,61.91,31900.0,41.2631,41.4437,41.2564,41.4102,31900.0
2006-08-18 15:30:00,61.91,61.97,61.62,61.63,150200.0,41.4102,41.4504,41.2163,41.223,150200.0
2006-08-21 09:30:00,61.84,61.84,60.8,60.91,109200.0,41.3634,41.3634,40.6678,40.7414,109200.0
2006-08-21 10:00:00,60.91,61.2,60.88,61.15,62600.0,40.7414,40.9353,40.7213,40.9019,62600.0
2006-08-21 10:30:00,61.16,61.21,60.84,60.92,101900.0,40.9086,40.942,40.6945,40.7481,101900.0
2006-08-21 11:00:00,60.92,60.94,60.79,60.83,51500.0,40.7481,40.7614,40.6611,40.6879,51500.0
2006-08-21 11:30:00,60.84,60.91,60.8,60.81,47700.0,40.6945,40.7414,40.6678,40.6745,47700.0
2006-08-21 12:00:00,60.78,61.01,60.78,60.93,66200.0,40.6544,40.8082,40.6544,40.7547,66200.0
2006-08-21 12:30:00,60.91,61.05,60.86,60.91,81100.0,40.7414,40.835,40.7079,40.7414,81100.0
2006-08-21 13:00:00,60.91,61.0,60.78,60.79,56400.0,40.7414,40.8016,40.6544,40.6611,56400.0
2006-08-21 13:30:00,60.76,60.83,60.63,60.79,40500.0,40.641,40.6879,40.5541,40.6611,40500.0
2006-08-21 14:00:00,60.79,60.9,60.75,60.82,33100.0,40.6611,40.7347,40.6343,40.6812,33100.0
2006-08-21 14:30:00,60.82,60.9,60.75,60.83,28200.0,40.6812,40.7347,40.6343,40.6879,28200.0
2006-08-21 15:00:00,60.82,60.88,60.76,60.86,86900.0,40.6812,40.7213,40.641,40.7079,86900.0
2006-08-21 15:30:00,60.85,60.98,60.83,60.88,55200.0,40.7012,40.7882,40.6879,40.7213,55200.0
2006-08-22 09:30:00,60.61,61.21,60.61,61.06,81700.0,40.5407,40.942,40.5407,40.8417,81700.0
2006-08-22 10:00:00,61.02,61.24,60.91,61.17,95500.0,40.8149,40.9621,40.7414,40.9153,95500.0
2006-08-22 10:30:00,61.15,61.24,60.9,61.1,89900.0,40.9019,40.9621,40.7347,40.8684,89900.0
2006-08-22 11:00:00,61.1,61.13,60.95,61.0,63300.0,40.8684,40.8885,40.7681,40.8016,63300.0
2006-08-22 11:30:00,61.0,61.02,60.87,60.9,64000.0,40.8016,40.8149,40.7146,40.7347,64000.0
2006-08-22 12:00:00,60.93,60.98,60.89,60.91,13700.0,40.7547,40.7882,40.728,40.7414,13700.0
2006-08-22 12:30:00,60.92,61.05,60.9,61.03,19300.0,40.7481,40.835,40.7347,40.8216,19300.0
2006-08-22 13:00:00,61.02,61.03,60.56,60.72,54300.0,40.8149,40.8216,40.5073,40.6143,54300.0
2006-08-22 13:30:00,60.72,60.74,60.34,60.37,72400.0,40.6143,40.6277,40.3601,40.3802,72400.0
2006-08-22 14:00:00,60.4,60.59,60.37,60.48,114800.0,40.4002,40.5273,40.3802,40.4537,114800.0
2006-08-22 14:30:00,60.44,60.66,60.44,60.66,43900.0,40.427,40.5741,40.427,40.5741,43900.0
2006-08-22 15:00:00,60.66,60.74,60.52,60.66,84700.0,40.5741,40.6277,40.4805,40.5741,84700.0
2006-08-22 15:30:00,60.66,60.71,60.51,60.57,186400.0,40.5741,40.6076,40.4738,40.5139,186400.0
2006-08-23 09:30:00,60.6,61.04,60.54,60.91,69900.0,40.534,40.8283,40.4939,40.7414,69900.0
2006-08-23 10:00:00,60.88,60.9,60.51,60.55,85700.0,40.7213,40.7347,40.4738,40.5006,85700.0
2006-08-23 10:30:00,60.57,60.78,60.43,60.44,152400.0,40.5139,40.6544,40.4203,40.427,152400.0
2006-08-23 11:00:00,60.41,60.46,60.13,60.27,64500.0,40.4069,40.4404,40.2196,40.3133,64500.0
2006-08-23 11:30:00,60.22,60.32,60.14,60.3,60700.0,40.2798,40.3467,40.2263,40.3333,60700.0
2006-08-23 12:00:00,60.25,60.3,60.03,60.03,29000.0,40.2999,40.3333,40.1527,40.1527,29000.0
2006-08-23 12:30:00,60.05,60.28,60.04,60.21,26300.0,40.1661,40.32,40.1594,40.2731,26300.0
2006-08-23 13:00:00,60.2,60.2,59.86,59.9,90500.0,40.2665,40.2665,40.039,40.0658,90500.0
2006-08-23 13:30:00,59.9,59.9,59.4,59.51,164900.0,40.0658,40.0658,39.7314,39.8049,164900.0
2006-08-23 14:00:00,59.51,59.61,59.48,59.5,112700.0,39.8049,39.8718,39.7849,39.7982,112700.0
2006-08-23 14:30:00,59.48,59.5,59.17,59.18,71200.0,39.7849,39.7982,39.5775,39.5842,71200.0
2006-08-23 15:00:00,59.17,59.32,58.97,59.15,111600.0,39.5775,39.6778,39.4437,39.5641,111600.0
2006-08-23 15:30:00,59.15,59.24,58.98,59.22,145300.0,39.5641,39.6243,39.4504,39.611,145300.0
2006-08-24 09:30:00,59.22,59.52,59.0,59.44,150800.0,39.611,39.8116,39.4638,39.7581,150800.0
2006-08-24 10:00:00,59.45,59.49,58.86,58.91,108100.0,39.7648,39.7916,39.3702,39.4036,108100.0
2006-08-24 10:30:00,58.89,58.95,58.73,58.74,104600.0,39.3902,39.4304,39.2832,39.2899,104600.0
2006-08-24 11:00:00,58.74,59.02,58.68,58.97,91300.0,39.2899,39.4772,39.2498,39.4437,91300.0
2006-08-24 11:30:00,58.92,58.92,58.17,58.2,187600.0,39.4103,39.4103,38.9086,38.9287,187600.0
2006-08-24 12:00:00,58.18,58.18,57.88,57.92,142100.0,38.9153,38.9153,38.7147,38.7414,142100.0
2006-08-24 12:30:00,57.88,57.88,57.53,57.81,169600.0,38.7147,38.7147,38.4806,38.6678,169600.0
2006-08-24 13:00:00,57.81,57.87,57.64,57.79,156400.0,38.6678,38.708,38.5541,38.6545,156400.0
2006-08-24 13:30:00,57.78,57.93,57.74,57.9,156800.0,38.6478,38.7481,38.621,38.728,156800.0
2006-08-24 14:00:00,57.9,58.05,57.7,57.71,187000.0,38.728,38.8284,38.5943,38.601,187000.0
2006-08-24 14:30:00,57.71,57.96,57.6,57.78,124800.0,38.601,38.7682,38.5274,38.6478,124800.0
2006-08-24 15:00:00,57.79,57.81,57.13,57.46,288600.0,38.6545,38.6678,38.213,38.4337,288600.0
2006-08-24 15:30:00,57.45,57.63,57.39,57.56,223100.0,38.427,38.5474,38.3869,38.5006,223100.0
2006-08-25 09:30:00,57.38,57.38,56.5,56.75,280800.0,38.3802,38.3802,37.7916,37.9588,280800.0
2006-08-25 10:00:00,56.75,56.75,56.1,56.18,399600.0,37.9588,37.9588,37.5241,37.5776,399600.0
2006-08-25 10:30:00,56.18,56.37,55.95,55.99,271800.0,37.5776,37.7047,37.4237,37.4505,271800.0
2006-08-25 11:00:00,55.99,56.1,55.89,56.0,217000.0,37.4505,37.5241,37.3836,37.4572,217000.0
2006-08-25 11:30:00,56.0,56.23,55.9,56.21,185500.0,37.4572,37.611,37.3903,37.5976,185500.0
2006-08-25 12:00:00,56.21,56.5,56.21,56.42,200400.0,37.5976,37.7916,37.5976,37.7381,200400.0
2006-08-25 12:30:00,56.42,56.49,56.25,56.49,129700.0,37.7381,37.7849,37.6244,37.7849,129700.0
2006-08-25 13:00:00,56.49,56.81,56.48,56.63,140500.0,37.7849,37.999,37.7782,37.8786,140500.0
2006-08-25 13:30:00,56.63,57.04,56.62,56.91,181000.0,37.8786,38.1528,37.8719,38.0658,181000.0
2006-08-25 14:00:00,56.88,57.09,56.88,56.93,170400.0,38.0458,38.1862,38.0458,38.0792,170400.0
2006-08-25 14:30:00,56.93,57.07,56.9,57.03,129700.0,38.0792,38.1729,38.0592,38.1461,129700.0
2006-08-25 15:00:00,57.03,57.2,57.03,57.09,169200.0,38.1461,38.2598,38.1461,38.1862,169200.0
2006-08-25 15:30:00,57.1,57.1,56.79,57.0,246900.0,38.1929,38.1929,37.9856,38.126,246900.0
2006-08-28 09:30:00,57.05,57.09,56.72,56.85,114800.0,38.1595,38.1862,37.9388,38.0257,114800.0
2006-08-28 10:00:00,56.84,56.94,56.79,56.94,161800.0,38.019,38.0859,37.9856,38.0859,161800.0
2006-08-28 10:30:00,56.96,57.1,56.93,57.08,280500.0,38.0993,38.1929,38.0792,38.1796,280500.0
2006-08-28 11:00:00,57.09,57.1,57.0,57.01,168900.0,38.1862,38.1929,38.126,38.1327,168900.0
2006-08-28 11:30:00,57.01,57.04,56.9,56.97,268600.0,38.1327,38.1528,38.0592,38.106,268600.0
2006-08-28 12:00:00,56.97,57.03,56.89,56.92,201600.0,38.106,38.1461,38.0525,38.0725,201600.0
2006-08-28 12:30:00,56.92,57.0,56.82,56.85,85200.0,38.0725,38.126,38.0057,38.0257,85200.0
2006-08-28 13:00:00,56.85,57.0,56.85,56.98,194300.0,38.0257,38.126,38.0257,38.1127,194300.0
2006-08-28 13:30:00,56.98,56.98,56.75,56.75,157900.0,38.1127,38.1127,37.9588,37.9588,157900.0
2006-08-28 14:00:00,56.78,56.96,56.68,56.93,147700.0,37.9789,38.0993,37.912,38.0792,147700.0
2006-08-28 14:30:00,56.93,56.97,56.91,56.95,120800.0,38.0792,38.106,38.0658,38.0926,120800.0
2006-08-28 15:00:00,56.96,56.98,56.83,56.9,182700.0,38.0993,38.1127,38.0123,38.0592,182700.0
2006-08-28 15:30:00,56.89,56.99,56.85,56.94,264600.0,38.0525,38.1194,38.0257,38.0859,264600.0
2006-08-29 09:30:00,57.1,57.1,56.7,56.88,286800.0,38.1929,38.1929,37.9254,38.0458,286800.0
2006-08-29 10:00:00,56.9,56.9,56.58,56.75,96800.0,38.0592,38.0592,37.8451,37.9588,96800.0
2006-08-29 10:30:00,56.76,57.0,56.74,56.86,164200.0,37.9655,38.126,37.9521,38.0324,164200.0
2006-08-29 11:00:00,56.87,56.94,56.79,56.81,199700.0,38.0391,38.0859,37.9856,37.999,199700.0
2006-08-29 11:30:00,56.81,56.82,56.32,56.47,104500.0,37.999,38.0057,37.6712,37.7715,104500.0
2006-08-29 12:00:00,56.47,56.8,56.47,56.8,40500.0,37.7715,37.9923,37.7715,37.9923,40500.0
2006-08-29 12:30:00,56.79,56.97,56.75,56.86,44000.0,37.9856,38.106,37.9588,38.0324,44000.0
2006-08-29 13:00:00,56.86,56.96,56.84,56.89,111200.0,38.0324,38.0993,38.019,38.0525,111200.0
2006-08-29 13:30:00,56.89,56.96,56.86,56.87,41300.0,38.0525,38.0993,38.0324,38.0391,41300.0
2006-08-29 14:00:00,56.89,57.06,56.75,56.9,158700.0,38.0525,38.1662,37.9588,38.0592,158700.0
2006-08-29 14:30:00,56.89,57.07,56.89,56.99,169000.0,38.0525,38.1729,38.0525,38.1194,169000.0
2006-08-29 15:00:00,56.98,57.22,56.91,57.16,127500.0,38.1127,38.2732,38.0658,38.2331,127500.0
2006-08-29 15:30:00,57.16,57.35,57.14,57.3,401000.0,38.2331,38.3602,38.2197,38.3267,401000.0
2006-08-30 09:30:00,55.0,57.4,55.0,57.0,553000.0,36.7883,38.3936,36.7883,38.126,553000.0
2006-08-30 10:00:00,56.99,57.52,56.85,57.46,147100.0,38.1194,38.4739,38.0257,38.4337,147100.0
2006-08-30 10:30:00,57.47,57.6,57.29,57.38,227000.0,38.4404,38.5274,38.32,38.3802,227000.0
2006-08-30 11:00:00,57.4,57.41,57.27,57.32,87400.0,38.3936,38.4003,38.3066,38.3401,87400.0
2006-08-30 11:30:00,57.33,57.33,56.58,56.59,300000.0,38.3468,38.3468,37.8451,37.8518,300000.0
2006-08-30 12:00:00,56.6,56.63,56.44,56.54,153600.0,37.8585,37.8786,37.7515,37.8184,153600.0
2006-08-30 12:30:00,56.54,56.73,56.5,56.65,162800.0,37.8184,37.9455,37.7916,37.8919,162800.0
2006-08-30 13:00:00,56.63,56.65,56.48,56.54,54500.0,37.8786,37.8919,37.7782,37.8184,54500.0
2006-08-30 13:30:00,56.54,56.76,56.51,56.61,76900.0,37.8184,37.9655,37.7983,37.8652,76900.0
2006-08-30 14:00:00,56.61,56.62,56.29,56.4,118500.0,37.8652,37.8719,37.6511,37.7247,118500.0
2006-08-30 14:30:00,56.4,56.4,55.93,56.13,233100.0,37.7247,37.7247,37.4103,37.5441,233100.0
2006-08-30 15:00:00,56.13,56.32,55.95,56.28,307900.0,37.5441,37.6712,37.4237,37.6445,307900.0
2006-08-30 15:30:00,56.28,56.35,56.16,56.18,263000.0,37.6445,37.6913,37.5642,37.5776,263000.0
2006-08-31 09:30:00,56.4,56.7,56.13,56.35,242400.0,37.7247,37.9254,37.5441,37.6913,242400.0
2006-08-31 10:00:00,56.34,56.36,56.16,56.23,148500.0,37.6846,37.698,37.5642,37.611,148500.0
2006-08-31 10:30:00,56.23,56.23,55.88,55.96,134600.0,37.611,37.611,37.3769,37.4304,134600.0
2006-08-31 11:00:00,55.92,56.0,55.8,55.9,145300.0,37.4037,37.4572,37.3234,37.3903,145300.0
2006-08-31 11:30:00,55.9,56.01,55.82,55.95,79000.0,37.3903,37.4639,37.3368,37.4237,79000.0
2006-08-31 12:00:00,55.97,56.17,55.93,56.16,97400.0,37.4371,37.5709,37.4103,37.5642,97400.0
2006-08-31 12:30:00,56.13,56.26,56.13,56.17,87400.0,37.5441,37.6311,37.5441,37.5709,87400.0
2006-08-31 13:00:00,56.16,56.28,56.08,56.22,116700.0,37.5642,37.6445,37.5107,37.6043,116700.0
2006-08-31 13:30:00,56.22,56.45,56.19,56.33,146900.0,37.6043,37.7582,37.5843,37.6779,146900.0
2006-08-31 14:00:00,56.34,56.41,56.28,56.38,84200.0,37.6846,37.7314,37.6445,37.7113,84200.0
2006-08-31 14:30:00,56.39,56.5,56.33,56.48,80900.0,37.718,37.7916,37.6779,37.7782,80900.0
2006-08-31 15:00:00,56.48,56.6,56.45,56.6,128200.0,37.7782,37.8585,37.7582,37.8585,128200.0
2006-08-31 15:30:00,56.59,56.6,56.39,56.39,156200.0,37.8518,37.8585,37.718,37.718,156200.0
2006-09-01 09:30:00,56.6,56.7,56.11,56.57,131500.0,37.8585,37.9254,37.5307,37.8384,131500.0
2006-09-01 10:00:00,56.55,56.7,56.4,56.68,145700.0,37.8251,37.9254,37.7247,37.912,145700.0
2006-09-01 10:30:00,56.69,56.92,56.69,56.82,107000.0,37.9187,38.0725,37.9187,38.0057,107000.0
2006-09-01 11:00:00,56.78,56.81,56.57,56.67,96700.0,37.9789,37.999,37.8384,37.9053,96700.0
2006-09-01 11:30:00,56.65,56.69,56.58,56.62,37800.0,37.8919,37.9187,37.8451,37.8719,37800.0
2006-09-01 12:00:00,56.62,56.66,56.48,56.49,134800.0,37.8719,37.8986,37.7782,37.7849,134800.0
2006-09-01 12:30:00,56.48,56.55,56.37,56.54,50200.0,37.7782,37.8251,37.7047,37.8184,50200.0
2006-09-01 13:00:00,56.54,56.57,56.47,56.49,51400.0,37.8184,37.8384,37.7715,37.7849,51400.0
2006-09-01 13:30:00,56.51,56.67,56.51,56.63,68200.0,37.7983,37.9053,37.7983,37.8786,68200.0
2006-09-01 14:00:00,56.64,56.75,56.56,56.75,43900.0,37.8853,37.9588,37.8317,37.9588,43900.0
2006-09-01 14:30:00,56.76,56.86,56.64,56.79,55800.0,37.9655,38.0324,37.8853,37.9856,55800.0
2006-09-01 15:00:00,56.76,56.89,56.76,56.87,71800.0,37.9655,38.0525,37.9655,38.0391,71800.0
2006-09-01 15:30:00,56.89,56.94,56.85,56.93,109800.0,38.0525,38.0859,38.0257,38.0792,109800.0
2006-09-05 09:30:00,56.76,56.93,56.2,56.75,256400.0,37.9655,38.0792,37.5909,37.9588,256400.0
2006-09-05 10:00:00,56.75,56.78,56.31,56.36,122800.0,37.9588,37.9789,37.6645,37.698,122800.0
2006-09-05 10:30:00,56.32,56.38,55.85,55.93,138200.0,37.6712,37.7113,37.3568,37.4103,138200.0
2006-09-05 11:00:00,55.94,56.03,55.87,55.94,135700.0,37.417,37.4772,37.3702,37.417,135700.0
2006-09-05 11:30:00,55.97,56.5,55.95,56.48,110300.0,37.4371,37.7916,37.4237,37.7782,110300.0
2006-09-05 12:00:00,56.48,56.5,56.28,56.46,106800.0,37.7782,37.7916,37.6445,37.7649,106800.0
2006-09-05 12:30:00,56.46,56.6,56.35,56.54,125500.0,37.7649,37.8585,37.6913,37.8184,125500.0
2006-09-05 13:00:00,56.55,56.72,56.49,56.55,149300.0,37.8251,37.9388,37.7849,37.8251,149300.0
2006-09-05 13:30:00,56.53,56.99,56.43,56.97,168000.0,37.8117,38.1194,37.7448,38.106,168000.0
2006-09-05 14:00:00,56.97,57.19,56.79,57.08,87600.0,38.106,38.2531,37.9856,38.1796,87600.0
2006-09-05 14:30:00,57.08,57.43,57.03,57.42,130200.0,38.1796,38.4137,38.1461,38.407,130200.0
2006-09-05 15:00:00,57.41,57.44,56.98,56.98,175900.0,38.4003,38.4204,38.1127,38.1127,175900.0
2006-09-05 15:30:00,56.98,57.13,56.97,57.04,108300.0,38.1127,38.213,38.106,38.1528,108300.0
2006-09-06 09:30:00,56.55,56.75,56.3,56.65,116900.0,37.8251,37.9588,37.6578,37.8919,116900.0
2006-09-06 10:00:00,56.66,56.68,56.38,56.39,111300.0,37.8986,37.912,37.7113,37.718,111300.0
2006-09-06 10:30:00,56.37,56.37,56.0,56.02,109800.0,37.7047,37.7047,37.4572,37.4705,109800.0
2006-09-06 11:00:00,56.06,56.09,55.9,56.07,123000.0,37.4973,37.5174,37.3903,37.504,123000.0
2006-09-06 11:30:00,56.05,56.05,55.93,56.01,61900.0,37.4906,37.4906,37.4103,37.4639,61900.0
2006-09-06 12:00:00,55.98,56.15,55.97,56.06,89100.0,37.4438,37.5575,37.4371,37.4973,89100.0
2006-09-06 12:30:00,56.06,56.15,55.94,56.07,67800.0,37.4973,37.5575,37.417,37.504,67800.0
2006-09-06 13:00:00,56.02,56.05,55.9,56.03,65300.0,37.4705,37.4906,37.3903,37.4772,65300.0
2006-09-06 13:30:00,56.03,56.14,55.94,56.05,137800.0,37.4772,37.5508,37.417,37.4906,137800.0
2006-09-06 14:00:00,56.05,56.32,55.96,56.32,119400.0,37.4906,37.6712,37.4304,37.6712,119400.0
2006-09-06 14:30:00,56.35,56.41,56.1,56.12,120100.0,37.6913,37.7314,37.5241,37.5374,120100.0
2006-09-06 15:00:00,56.12,56.26,56.09,56.15,158900.0,37.5374,37.6311,37.5174,37.5575,158900.0
2006-09-06 15:30:00,56.15,56.17,55.89,55.91,140600.0,37.5575,37.5709,37.3836,37.397,140600.0
2006-09-07 09:30:00,55.5,55.89,55.36,55.82,297200.0,37.1227,37.3836,37.0291,37.3368,297200.0
2006-09-07 10:00:00,55.82,55.96,55.61,55.81,153800.0,37.3368,37.4304,37.1963,37.3301,153800.0
2006-09-07 10:30:00,55.81,56.29,55.81,56.08,195800.0,37.3301,37.6511,37.3301,37.5107,195800.0
2006-09-07 11:00:00,56.1,56.43,56.09,56.42,200000.0,37.5241,37.7448,37.5174,37.7381,200000.0
2006-09-07 11:30:00,56.43,56.92,56.43,56.92,139600.0,37.7448,38.0725,37.7448,38.0725,139600.0
2006-09-07 12:00:00,56.93,57.09,56.72,56.76,107400.0,38.0792,38.1862,37.9388,37.9655,107400.0
2006-09-07 12:30:00,56.77,56.95,56.61,56.63,130800.0,37.9722,38.0926,37.8652,37.8786,130800.0
2006-09-07 13:00:00,56.63,56.63,56.4,56.42,116900.0,37.8786,37.8786,37.7247,37.7381,116900.0
2006-09-07 13:30:00,56.41,56.63,56.36,56.6,123600.0,37.7314,37.8786,37.698,37.8585,123600.0
2006-09-07 14:00:00,56.58,56.59,56.39,56.47,85500.0,37.8451,37.8518,37.718,37.7715,85500.0
2006-09-07 14:30:00,56.46,56.56,56.3,56.56,74600.0,37.7649,37.8317,37.6578,37.8317,74600.0
2006-09-07 15:00:00,56.55,56.57,56.35,56.5,154100.0,37.8251,37.8384,37.6913,37.7916,154100.0
2006-09-07 15:30:00,56.51,56.54,56.26,56.33,137700.0,37.7983,37.8184,37.6311,37.6779,137700.0
2006-09-08 09:30:00,56.15,57.04,56.15,57.02,264800.0,37.5575,38.1528,37.5575,38.1394,264800.0
2006-09-08 10:00:00,57.01,57.04,56.8,56.95,143800.0,38.1327,38.1528,37.9923,38.0926,143800.0
2006-09-08 10:30:00,56.96,57.07,56.92,57.0,148100.0,38.0993,38.1729,38.0725,38.126,148100.0
2006-09-08 11:00:00,57.0,57.04,56.71,56.77,150600.0,38.126,38.1528,37.9321,37.9722,150600.0
2006-09-08 11:30:00,56.76,56.78,56.49,56.5,104600.0,37.9655,37.9789,37.7849,37.7916,104600.0
2006-09-08 12:00:00,56.5,56.6,56.42,56.42,68800.0,37.7916,37.8585,37.7381,37.7381,68800.0
2006-09-08 12:30:00,56.41,56.62,56.41,56.62,65900.0,37.7314,37.8719,37.7314,37.8719,65900.0
2006-09-08 13:00:00,56.62,56.75,56.6,56.74,53200.0,37.8719,37.9588,37.8585,37.9521,53200.0
2006-09-08 13:30:00,56.75,56.84,56.73,56.84,79800.0,37.9588,38.019,37.9455,38.019,79800.0
2006-09-08 14:00:00,56.84,56.95,56.79,56.82,89900.0,38.019,38.0926,37.9856,38.0057,89900.0
2006-09-08 14:30:00,56.82,56.82,56.55,56.58,53200.0,38.0057,38.0057,37.8251,37.8451,53200.0
2006-09-08 15:00:00,56.58,56.77,56.51,56.73,76700.0,37.8451,37.9722,37.7983,37.9455,76700.0
2006-09-08 15:30:00,56.74,56.74,56.49,56.57,108400.0,37.9521,37.9521,37.7849,37.8384,108400.0
2006-09-11 09:30:00,55.85,56.03,55.13,55.45,265000.0,37.3568,37.4772,36.8752,37.0893,265000.0
2006-09-11 10:00:00,55.45,55.45,55.08,55.09,97100.0,37.0893,37.0893,36.8418,36.8485,97100.0
2006-09-11 10:30:00,55.08,55.08,54.76,54.81,225900.0,36.8418,36.8418,36.6278,36.6612,225900.0
2006-09-11 11:00:00,54.81,54.86,54.5,54.66,193000.0,36.6612,36.6946,36.4539,36.5609,193000.0
2006-09-11 11:30:00,54.66,54.66,54.08,54.19,302900.0,36.5609,36.5609,36.1729,36.2465,302900.0
2006-09-11 12:00:00,54.19,54.32,54.09,54.12,447600.0,36.2465,36.3335,36.1796,36.1997,447600.0
2006-09-11 12:30:00,54.16,54.16,53.68,53.69,176500.0,36.2264,36.2264,35.9054,35.9121,176500.0
2006-09-11 13:00:00,53.7,53.92,53.49,53.9,181300.0,35.9188,36.0659,35.7783,36.0525,181300.0
2006-09-11 13:30:00,53.9,54.1,53.81,53.95,206100.0,36.0525,36.1863,35.9923,36.086,206100.0
2006-09-11 14:00:00,53.92,54.22,53.92,54.1,174300.0,36.0659,36.2666,36.0659,36.1863,174300.0
2006-09-11 14:30:00,54.1,54.24,54.06,54.2,341000.0,36.1863,36.2799,36.1595,36.2532,341000.0
2006-09-11 15:00:00,54.2,54.22,53.89,54.0,160000.0,36.2532,36.2666,36.0458,36.1194,160000.0
2006-09-11 15:30:00,54.0,54.05,53.78,53.93,273000.0,36.1194,36.1529,35.9723,36.0726,273000.0
2006-09-12 09:30:00,53.91,54.66,53.91,54.64,266200.0,36.0592,36.5609,36.0592,36.5475,266200.0
2006-09-12 10:00:00,54.67,54.95,54.67,54.95,188900.0,36.5676,36.7548,36.5676,36.7548,188900.0
2006-09-12 10:30:00,54.91,55.72,54.91,55.67,296800.0,36.7281,37.2699,36.7281,37.2364,296800.0
2006-09-12 11:00:00,55.68,55.82,55.61,55.77,233100.0,37.2431,37.3368,37.1963,37.3033,233100.0
2006-09-12 11:30:00,55.75,56.26,55.73,56.14,270400.0,37.29,37.6311,37.2766,37.5508,270400.0
2006-09-12 12:00:00,56.14,56.23,56.05,56.07,110600.0,37.5508,37.611,37.4906,37.504,110600.0
2006-09-12 12:30:00,56.07,56.13,55.91,55.98,229600.0,37.504,37.5441,37.397,37.4438,229600.0
2006-09-12 13:00:00,55.98,56.08,55.96,55.98,78400.0,37.4438,37.5107,37.4304,37.4438,78400.0
2006-09-12 13:30:00,55.98,56.19,55.95,56.13,134500.0,37.4438,37.5843,37.4237,37.5441,134500.0
2006-09-12 14:00:00,56.11,56.19,56.0,56.17,94300.0,37.5307,37.5843,37.4572,37.5709,94300.0
2006-09-12 14:30:00,56.15,56.39,56.13,56.36,139700.0,37.5575,37.718,37.5441,37.698,139700.0
2006-09-12 15:00:00,56.37,56.54,56.34,56.54,139500.0,37.7047,37.8184,37.6846,37.8184,139500.0
2006-09-12 15:30:00,56.54,56.67,56.41,56.53,219100.0,37.8184,37.9053,37.7314,37.8117,219100.0
2006-09-13 09:30:00,56.3,56.5,55.91,56.23,85500.0,37.6578,37.7916,37.397,37.611,85500.0
2006-09-13 10:00:00,56.24,56.61,56.19,56.4,78000.0,37.6177,37.8652,37.5843,37.7247,78000.0
2006-09-13 10:30:00,56.43,56.57,56.24,56.56,87900.0,37.7448,37.8384,37.6177,37.8317,87900.0
2006-09-13 11:00:00,56.56,56.71,56.5,56.62,57500.0,37.8317,37.9321,37.7916,37.8719,57500.0
2006-09-13 11:30:00,56.63,57.06,56.61,57.04,151600.0,37.8786,38.1662,37.8652,38.1528,151600.0
2006-09-13 12:00:00,57.04,57.1,56.84,57.02,171600.0,38.1528,38.1929,38.019,38.1394,171600.0
2006-09-13 12:30:00,57.03,57.24,57.0,57.06,82300.0,38.1461,38.2866,38.126,38.1662,82300.0
2006-09-13 13:00:00,57.06,57.11,57.0,57.02,62000.0,38.1662,38.1996,38.126,38.1394,62000.0
2006-09-13 13:30:00,57.02,57.07,56.94,57.04,103600.0,38.1394,38.1729,38.0859,38.1528,103600.0
2006-09-13 14:00:00,57.04,57.13,56.96,57.02,57300.0,38.1528,38.213,38.0993,38.1394,57300.0
2006-09-13 14:30:00,57.04,57.32,57.04,57.28,78000.0,38.1528,38.3401,38.1528,38.3133,78000.0
2006-09-13 15:00:00,57.29,57.29,56.94,57.05,152500.0,38.32,38.32,38.0859,38.1595,152500.0
2006-09-13 15:30:00,57.05,57.14,56.98,57.09,141800.0,38.1595,38.2197,38.1127,38.1862,141800.0
2006-09-14 09:30:00,58.5,58.94,57.9,58.11,459300.0,39.1294,39.4237,38.728,38.8685,459300.0
2006-09-14 10:00:00,58.14,58.16,57.76,57.92,208900.0,38.8886,38.9019,38.6344,38.7414,208900.0
2006-09-14 10:30:00,57.91,58.13,57.91,58.13,124800.0,38.7347,38.8819,38.7347,38.8819,124800.0
2006-09-14 11:00:00,58.13,58.17,57.83,57.87,138200.0,38.8819,38.9086,38.6812,38.708,138200.0
2006-09-14 11:30:00,57.87,58.06,57.79,58.0,118300.0,38.708,38.8351,38.6545,38.7949,118300.0
2006-09-14 12:00:00,58.0,58.08,57.94,58.0,116600.0,38.7949,38.8484,38.7548,38.7949,116600.0
2006-09-14 12:30:00,58.0,58.06,57.94,58.06,112700.0,38.7949,38.8351,38.7548,38.8351,112700.0
2006-09-14 13:00:00,58.06,58.09,57.98,58.01,110200.0,38.8351,38.8551,38.7815,38.8016,110200.0
2006-09-14 13:30:00,58.01,58.08,57.89,58.05,118400.0,38.8016,38.8484,38.7214,38.8284,118400.0
2006-09-14 14:00:00,58.06,58.12,57.95,58.04,78100.0,38.8351,38.8752,38.7615,38.8217,78100.0
2006-09-14 14:30:00,58.05,58.12,58.0,58.05,190400.0,38.8284,38.8752,38.7949,38.8284,190400.0
2006-09-14 15:00:00,58.06,58.1,57.94,57.96,220200.0,38.8351,38.8618,38.7548,38.7682,220200.0
2006-09-14 15:30:00,57.96,57.97,57.81,57.93,155300.0,38.7682,38.7749,38.6678,38.7481,155300.0
2006-09-15 09:30:00,58.18,58.5,58.0,58.02,331100.0,38.9153,39.1294,38.7949,38.8083,331100.0
2006-09-15 10:00:00,58.03,58.59,57.98,58.47,178200.0,38.815,39.1896,38.7815,39.1093,178200.0
2006-09-15 10:30:00,58.45,58.45,58.1,58.1,105500.0,39.0959,39.0959,38.8618,38.8618,105500.0
2006-09-15 11:00:00,58.12,58.31,58.08,58.22,113200.0,38.8752,39.0023,38.8484,38.9421,113200.0
2006-09-15 11:30:00,58.23,58.3,58.07,58.07,104200.0,38.9488,38.9956,38.8417,38.8417,104200.0
2006-09-15 12:00:00,58.07,58.12,58.05,58.07,99700.0,38.8417,38.8752,38.8284,38.8417,99700.0
2006-09-15 12:30:00,58.07,58.2,58.0,58.01,116000.0,38.8417,38.9287,38.7949,38.8016,116000.0
2006-09-15 13:00:00,58.02,58.15,58.0,58.05,93900.0,38.8083,38.8953,38.7949,38.8284,93900.0
2006-09-15 13:30:00,58.05,58.31,58.05,58.1,106900.0,38.8284,39.0023,38.8284,38.8618,106900.0
2006-09-15 14:00:00,58.1,58.17,58.0,58.06,48100.0,38.8618,38.9086,38.7949,38.8351,48100.0
2006-09-15 14:30:00,58.09,58.18,57.93,57.96,92300.0,38.8551,38.9153,38.7481,38.7682,92300.0
2006-09-15 15:00:00,57.96,58.01,57.86,57.91,176200.0,38.7682,38.8016,38.7013,38.7347,176200.0
2006-09-15 15:30:00,57.9,57.95,57.77,57.77,205600.0,38.728,38.7615,38.6411,38.6411,205600.0
2006-09-18 09:30:00,57.2,57.38,56.77,57.08,188700.0,38.2598,38.3802,37.9722,38.1796,188700.0
2006-09-18 10:00:00,57.08,57.64,57.04,57.52,136500.0,38.1796,38.5541,38.1528,38.4739,136500.0
2006-09-18 10:30:00,57.52,57.63,57.21,57.26,137400.0,38.4739,38.5474,38.2665,38.3,137400.0
2006-09-18 11:00:00,57.26,57.43,57.18,57.35,90000.0,38.3,38.4137,38.2464,38.3602,90000.0
2006-09-18 11:30:00,57.34,57.61,57.34,57.55,88300.0,38.3535,38.5341,38.3535,38.4939,88300.0
2006-09-18 12:00:00,57.55,57.55,57.32,57.36,95400.0,38.4939,38.4939,38.3401,38.3668,95400.0
2006-09-18 12:30:00,57.34,57.65,57.33,57.65,63700.0,38.3535,38.5608,38.3468,38.5608,63700.0
2006-09-18 13:00:00,57.61,57.63,57.36,57.43,61800.0,38.5341,38.5474,38.3668,38.4137,61800.0
2006-09-18 13:30:00,57.42,57.51,57.19,57.51,101000.0,38.407,38.4672,38.2531,38.4672,101000.0
2006-09-18 14:00:00,57.51,57.51,57.3,57.44,56800.0,38.4672,38.4672,38.3267,38.4204,56800.0
2006-09-18 14:30:00,57.4,57.47,57.34,57.39,69400.0,38.3936,38.4404,38.3535,38.3869,69400.0
2006-09-18 15:00:00,57.39,57.49,57.28,57.37,91200.0,38.3869,38.4538,38.3133,38.3735,91200.0
2006-09-18 15:30:00,57.37,57.39,57.17,57.22,124800.0,38.3735,38.3869,38.2398,38.2732,124800.0
2006-09-19 09:30:00,56.96,57.06,56.46,56.5,168900.0,38.0993,38.1662,37.7649,37.7916,168900.0
2006-09-19 10:00:00,56.49,56.71,56.43,56.65,110600.0,37.7849,37.9321,37.7448,37.8919,110600.0
2006-09-19 10:30:00,56.65,56.71,56.53,56.61,76300.0,37.8919,37.9321,37.8117,37.8652,76300.0
2006-09-19 11:00:00,56.59,56.84,56.55,56.55,157300.0,37.8518,38.019,37.8251,37.8251,157300.0
2006-09-19 11:30:00,56.56,56.65,56.44,56.46,77800.0,37.8317,37.8919,37.7515,37.7649,77800.0
2006-09-19 12:00:00,56.47,56.54,56.28,56.38,92300.0,37.7715,37.8184,37.6445,37.7113,92300.0
2006-09-19 12:30:00,56.37,56.57,56.29,56.51,76000.0,37.7047,37.8384,37.6511,37.7983,76000.0
2006-09-19 13:00:00,56.5,56.51,56.3,56.37,156600.0,37.7916,37.7983,37.6578,37.7047,156600.0
2006-09-19 13:30:00,56.34,56.46,56.23,56.26,71600.0,37.6846,37.7649,37.611,37.6311,71600.0
2006-09-19 14:00:00,56.26,56.39,56.14,56.33,107900.0,37.6311,37.718,37.5508,37.6779,107900.0
2006-09-19 14:30:00,56.33,56.41,56.17,56.33,132200.0,37.6779,37.7314,37.5709,37.6779,132200.0
2006-09-19 15:00:00,56.33,56.55,56.2,56.5,143300.0,37.6779,37.8251,37.5909,37.7916,143300.0
2006-09-19 15:30:00,56.52,56.59,56.47,56.56,237300.0,37.805,37.8518,37.7715,37.8317,237300.0
2006-09-20 09:30:00,56.45,56.51,55.69,55.8,188100.0,37.7582,37.7983,37.2498,37.3234,188100.0
2006-09-20 10:00:00,55.8,55.8,55.53,55.65,393500.0,37.3234,37.3234,37.1428,37.2231,393500.0
2006-09-20 10:30:00,55.65,55.71,55.61,55.7,330800.0,37.2231,37.2632,37.1963,37.2565,330800.0
2006-09-20 11:00:00,55.71,55.86,55.69,55.83,328500.0,37.2632,37.3635,37.2498,37.3435,328500.0
2006-09-20 11:30:00,55.82,55.89,55.78,55.82,111700.0,37.3368,37.3836,37.31,37.3368,111700.0
2006-09-20 12:00:00,55.82,55.9,55.76,55.87,155900.0,37.3368,37.3903,37.2966,37.3702,155900.0
2006-09-20 12:30:00,55.87,55.9,55.83,55.87,97200.0,37.3702,37.3903,37.3435,37.3702,97200.0
2006-09-20 13:00:00,55.86,55.87,55.81,55.84,135500.0,37.3635,37.3702,37.3301,37.3502,135500.0
2006-09-20 13:30:00,55.84,55.88,55.82,55.85,107100.0,37.3502,37.3769,37.3368,37.3568,107100.0
2006-09-20 14:00:00,55.86,55.88,55.65,55.65,182800.0,37.3635,37.3769,37.2231,37.2231,182800.0
2006-09-20 14:30:00,55.65,55.79,55.27,55.48,346600.0,37.2231,37.3167,36.9689,37.1094,346600.0
2006-09-20 15:00:00,55.48,55.68,55.45,55.67,224400.0,37.1094,37.2431,37.0893,37.2364,224400.0
2006-09-20 15:30:00,55.66,55.75,55.54,55.69,265700.0,37.2298,37.29,37.1495,37.2498,265700.0
2006-09-21 09:30:00,55.56,55.59,54.83,55.15,161600.0,37.1629,37.1829,36.6746,36.8886,161600.0
2006-09-21 10:00:00,55.16,55.3,54.91,55.13,133600.0,36.8953,36.989,36.7281,36.8752,133600.0
2006-09-21 10:30:00,55.12,55.33,55.1,55.3,120000.0,36.8686,37.009,36.8552,36.989,120000.0
2006-09-21 11:00:00,55.3,55.54,55.27,55.49,88600.0,36.989,37.1495,36.9689,37.116,88600.0
2006-09-21 11:30:00,55.52,55.6,55.45,55.5,79100.0,37.1361,37.1896,37.0893,37.1227,79100.0
2006-09-21 12:00:00,55.5,55.52,55.05,55.05,103700.0,37.1227,37.1361,36.8217,36.8217,103700.0
2006-09-21 12:30:00,55.03,55.25,54.92,55.05,79600.0,36.8084,36.9555,36.7348,36.8217,79600.0
2006-09-21 13:00:00,55.05,55.13,54.97,55.0,105500.0,36.8217,36.8752,36.7682,36.7883,105500.0
2006-09-21 13:30:00,55.0,55.2,55.0,55.16,87600.0,36.7883,36.9221,36.7883,36.8953,87600.0
2006-09-21 14:00:00,55.16,55.19,55.0,55.0,119500.0,36.8953,36.9154,36.7883,36.7883,119500.0
2006-09-21 14:30:00,55.01,55.08,55.0,55.05,98200.0,36.795,36.8418,36.7883,36.8217,98200.0
2006-09-21 15:00:00,55.03,55.06,54.9,54.93,125600.0,36.8084,36.8284,36.7214,36.7415,125600.0
2006-09-21 15:30:00,54.92,55.04,54.91,55.04,132100.0,36.7348,36.815,36.7281,36.815,132100.0
2006-09-22 09:30:00,54.69,55.0,54.58,54.79,112500.0,36.5809,36.7883,36.5074,36.6478,112500.0
2006-09-22 10:00:00,54.8,54.86,54.75,54.81,108800.0,36.6545,36.6946,36.6211,36.6612,108800.0
2006-09-22 10:30:00,54.8,54.82,54.65,54.66,123000.0,36.6545,36.6679,36.5542,36.5609,123000.0
2006-09-22 11:00:00,54.64,54.75,54.6,54.65,105100.0,36.5475,36.6211,36.5207,36.5542,105100.0
2006-09-22 11:30:00,54.65,54.79,54.65,54.73,104200.0,36.5542,36.6478,36.5542,36.6077,104200.0
2006-09-22 12:00:00,54.72,54.74,54.59,54.67,153200.0,36.601,36.6144,36.5141,36.5676,153200.0
2006-09-22 12:30:00,54.66,54.67,54.44,54.55,141100.0,36.5609,36.5676,36.4137,36.4873,141100.0
2006-09-22 13:00:00,54.53,54.55,54.28,54.43,117700.0,36.4739,36.4873,36.3067,36.407,117700.0
2006-09-22 13:30:00,54.43,54.49,54.32,54.45,87000.0,36.407,36.4472,36.3335,36.4204,87000.0
2006-09-22 14:00:00,54.45,54.45,54.29,54.33,95800.0,36.4204,36.4204,36.3134,36.3401,95800.0
2006-09-22 14:30:00,54.33,54.42,54.21,54.23,115000.0,36.3401,36.4003,36.2599,36.2733,115000.0
2006-09-22 15:00:00,54.24,54.49,54.23,54.29,153000.0,36.2799,36.4472,36.2733,36.3134,153000.0
2006-09-22 15:30:00,54.29,54.52,54.23,54.45,141700.0,36.3134,36.4672,36.2733,36.4204,141700.0
2006-09-25 09:30:00,54.7,54.86,54.1,54.11,154900.0,36.5876,36.6946,36.1863,36.193,154900.0
2006-09-25 10:00:00,54.11,54.5,53.93,53.97,123400.0,36.193,36.4539,36.0726,36.0993,123400.0
2006-09-25 10:30:00,53.96,54.35,53.85,54.05,108200.0,36.0927,36.3535,36.0191,36.1529,108200.0
2006-09-25 11:00:00,54.06,54.48,54.06,54.45,136800.0,36.1595,36.4405,36.1595,36.4204,136800.0
2006-09-25 11:30:00,54.43,54.48,54.28,54.34,63700.0,36.407,36.4405,36.3067,36.3468,63700.0
2006-09-25 12:00:00,54.34,54.69,54.28,54.69,67400.0,36.3468,36.5809,36.3067,36.5809,67400.0
2006-09-25 12:30:00,54.69,55.03,54.67,55.01,115900.0,36.5809,36.8084,36.5676,36.795,115900.0
2006-09-25 13:00:00,55.0,55.14,54.67,54.72,58200.0,36.7883,36.8819,36.5676,36.601,58200.0
2006-09-25 13:30:00,54.7,54.93,54.63,54.69,71700.0,36.5876,36.7415,36.5408,36.5809,71700.0
2006-09-25 14:00:00,54.69,54.95,54.68,54.76,79000.0,36.5809,36.7548,36.5743,36.6278,79000.0
2006-09-25 14:30:00,54.75,55.2,54.75,55.04,74100.0,36.6211,36.9221,36.6211,36.815,74100.0
2006-09-25 15:00:00,55.06,55.25,55.0,55.16,97400.0,36.8284,36.9555,36.7883,36.8953,97400.0
2006-09-25 15:30:00,55.15,55.31,55.02,55.17,191200.0,36.8886,36.9956,36.8017,36.902,191200.0
2006-09-26 09:30:00,54.75,55.36,54.62,55.3,93700.0,36.6211,37.0291,36.5341,36.989,93700.0
2006-09-26 10:00:00,55.34,55.83,55.34,55.83,103600.0,37.0157,37.3435,37.0157,37.3435,103600.0
2006-09-26 10:30:00,55.83,56.09,55.63,56.0,232500.0,37.3435,37.5174,37.2097,37.4572,232500.0
2006-09-26 11:00:00,55.96,56.1,55.95,56.01,72900.0,37.4304,37.5241,37.4237,37.4639,72900.0
2006-09-26 11:30:00,56.01,56.08,55.75,55.75,126100.0,37.4639,37.5107,37.29,37.29,126100.0
2006-09-26 12:00:00,55.75,55.88,55.64,55.83,79800.0,37.29,37.3769,37.2164,37.3435,79800.0
2006-09-26 12:30:00,55.83,55.97,55.56,55.97,89500.0,37.3435,37.4371,37.1629,37.4371,89500.0
2006-09-26 13:00:00,55.97,56.05,55.79,56.05,60800.0,37.4371,37.4906,37.3167,37.4906,60800.0
2006-09-26 13:30:00,56.06,56.1,55.87,55.92,46100.0,37.4973,37.5241,37.3702,37.4037,46100.0
2006-09-26 14:00:00,55.93,56.07,55.79,55.95,88200.0,37.4103,37.504,37.3167,37.4237,88200.0
2006-09-26 14:30:00,55.95,56.22,55.95,56.13,84100.0,37.4237,37.6043,37.4237,37.5441,84100.0
2006-09-26 15:00:00,56.1,56.3,55.95,56.3,123700.0,37.5241,37.6578,37.4237,37.6578,123700.0
2006-09-26 15:30:00,56.3,56.55,56.19,56.42,203500.0,37.6578,37.8251,37.5843,37.7381,203500.0
2006-09-27 09:30:00,56.19,56.5,55.79,56.29,117500.0,37.5843,37.7916,37.3167,37.6511,117500.0
2006-09-27 10:00:00,56.31,56.73,56.31,56.71,90600.0,37.6645,37.9455,37.6645,37.9321,90600.0
2006-09-27 10:30:00,56.72,57.0,56.7,56.99,79300.0,37.9388,38.126,37.9254,38.1194,79300.0
2006-09-27 11:00:00,56.99,57.17,56.92,57.02,135200.0,38.1194,38.2398,38.0725,38.1394,135200.0
2006-09-27 11:30:00,57.08,57.26,56.98,57.12,87900.0,38.1796,38.3,38.1127,38.2063,87900.0
2006-09-27 12:00:00,57.09,57.1,56.83,56.83,76900.0,38.1862,38.1929,38.0123,38.0123,76900.0
2006-09-27 12:30:00,56.83,57.04,56.82,56.96,65500.0,38.0123,38.1528,38.0057,38.0993,65500.0
2006-09-27 13:00:00,56.97,57.14,56.96,57.08,105700.0,38.106,38.2197,38.0993,38.1796,105700.0
2006-09-27 13:30:00,57.07,57.08,56.84,57.01,78900.0,38.1729,38.1796,38.019,38.1327,78900.0
2006-09-27 14:00:00,57.02,57.1,56.81,56.95,88800.0,38.1394,38.1929,37.999,38.0926,88800.0
2006-09-27 14:30:00,56.91,57.02,56.8,57.0,75900.0,38.0658,38.1394,37.9923,38.126,75900.0
2006-09-27 15:00:00,57.02,57.03,56.72,56.95,80900.0,38.1394,38.1461,37.9388,38.0926,80900.0
2006-09-27 15:30:00,56.97,57.1,56.91,57.06,111100.0,38.106,38.1929,38.0658,38.1662,111100.0
2006-09-28 09:30:00,57.12,57.79,56.95,57.31,232500.0,38.2063,38.6545,38.0926,38.3334,232500.0
2006-09-28 10:00:00,57.3,57.45,57.14,57.33,83400.0,38.3267,38.427,38.2197,38.3468,83400.0
2006-09-28 10:30:00,57.33,57.46,57.2,57.21,80500.0,38.3468,38.4337,38.2598,38.2665,80500.0
2006-09-28 11:00:00,57.2,57.26,57.01,57.02,65000.0,38.2598,38.3,38.1327,38.1394,65000.0
2006-09-28 11:30:00,57.03,57.05,56.74,56.82,64300.0,38.1461,38.1595,37.9521,38.0057,64300.0
2006-09-28 12:00:00,56.8,56.97,56.71,56.96,35800.0,37.9923,38.106,37.9321,38.0993,35800.0
2006-09-28 12:30:00,56.95,57.22,56.95,57.08,63900.0,38.0926,38.2732,38.0926,38.1796,63900.0
2006-09-28 13:00:00,57.08,57.29,57.04,57.13,57600.0,38.1796,38.32,38.1528,38.213,57600.0
2006-09-28 13:30:00,57.13,57.16,57.03,57.1,48900.0,38.213,38.2331,38.1461,38.1929,48900.0
2006-09-28 14:00:00,57.11,57.27,57.09,57.21,84700.0,38.1996,38.3066,38.1862,38.2665,84700.0
2006-09-28 14:30:00,57.22,57.55,57.18,57.49,73700.0,38.2732,38.4939,38.2464,38.4538,73700.0
2006-09-28 15:00:00,57.46,57.46,57.19,57.19,56900.0,38.4337,38.4337,38.2531,38.2531,56900.0
2006-09-28 15:30:00,57.19,57.45,57.16,57.45,135500.0,38.2531,38.427,38.2331,38.427,135500.0
2006-09-29 09:30:00,57.34,57.6,57.08,57.29,91500.0,38.3535,38.5274,38.1796,38.32,91500.0
2006-09-29 10:00:00,57.32,57.64,57.2,57.61,111600.0,38.3401,38.5541,38.2598,38.5341,111600.0
2006-09-29 10:30:00,57.59,57.85,57.57,57.76,115500.0,38.5207,38.6946,38.5073,38.6344,115500.0
2006-09-29 11:00:00,57.75,58.65,57.73,57.8,101000.0,38.6277,39.2297,38.6143,38.6612,101000.0
2006-09-29 11:30:00,57.8,58.09,57.8,58.0,107800.0,38.6612,38.8551,38.6612,38.7949,107800.0
2006-09-29 12:00:00,58.0,58.07,57.86,57.94,121600.0,38.7949,38.8417,38.7013,38.7548,121600.0
2006-09-29 12:30:00,57.92,58.25,57.89,58.12,152000.0,38.7414,38.9621,38.7214,38.8752,152000.0
2006-09-29 13:00:00,58.12,58.29,57.83,57.84,146700.0,38.8752,38.9889,38.6812,38.6879,146700.0
2006-09-29 13:30:00,57.85,58.07,57.84,58.01,108300.0,38.6946,38.8417,38.6879,38.8016,108300.0
2006-09-29 14:00:00,58.06,58.13,57.83,57.89,78600.0,38.8351,38.8819,38.6812,38.7214,78600.0
2006-09-29 14:30:00,57.89,58.09,57.89,58.07,115000.0,38.7214,38.8551,38.7214,38.8417,115000.0
2006-09-29 15:00:00,58.07,58.18,58.05,58.18,135800.0,38.8417,38.9153,38.8284,38.9153,135800.0
2006-09-29 15:30:00,58.17,58.17,57.99,58.09,605500.0,38.9086,38.9086,38.7882,38.8551,605500.0
2006-10-02 09:30:00,58.35,58.35,57.35,57.48,117400.0,39.029,39.029,38.3602,38.4471,117400.0
2006-10-02 10:00:00,57.48,57.71,57.44,57.7,106300.0,38.4471,38.601,38.4204,38.5943,106300.0
2006-10-02 10:30:00,57.7,58.08,57.64,58.02,147000.0,38.5943,38.8484,38.5541,38.8083,147000.0
2006-10-02 11:00:00,58.02,58.02,57.78,57.79,58200.0,38.8083,38.8083,38.6478,38.6545,58200.0
2006-10-02 11:30:00,57.8,58.07,57.74,57.96,91200.0,38.6612,38.8417,38.621,38.7682,91200.0
2006-10-02 12:00:00,57.94,58.05,57.88,57.88,63700.0,38.7548,38.8284,38.7147,38.7147,63700.0
2006-10-02 12:30:00,57.9,58.14,57.88,58.0,60700.0,38.728,38.8886,38.7147,38.7949,60700.0
2006-10-02 13:00:00,58.0,58.09,57.95,57.96,53500.0,38.7949,38.8551,38.7615,38.7682,53500.0
2006-10-02 13:30:00,57.98,58.04,57.76,57.9,125800.0,38.7815,38.8217,38.6344,38.728,125800.0
2006-10-02 14:00:00,57.9,57.97,57.78,57.88,107500.0,38.728,38.7749,38.6478,38.7147,107500.0
2006-10-02 14:30:00,57.88,58.08,57.84,58.0,147800.0,38.7147,38.8484,38.6879,38.7949,147800.0
2006-10-02 15:00:00,58.0,58.12,57.95,58.06,178000.0,38.7949,38.8752,38.7615,38.8351,178000.0
2006-10-02 15:30:00,58.06,58.12,57.97,58.08,191400.0,38.8351,38.8752,38.7749,38.8484,191400.0
2006-10-03 09:30:00,58.06,58.06,57.36,57.38,112000.0,38.8351,38.8351,38.3668,38.3802,112000.0
2006-10-03 10:00:00,57.39,57.5,57.26,57.48,93300.0,38.3869,38.4605,38.3,38.4471,93300.0
2006-10-03 10:30:00,57.48,57.5,57.4,57.48,59400.0,38.4471,38.4605,38.3936,38.4471,59400.0
2006-10-03 11:00:00,57.49,57.74,57.48,57.65,52400.0,38.4538,38.621,38.4471,38.5608,52400.0
2006-10-03 11:30:00,57.65,57.97,57.65,57.81,65300.0,38.5608,38.7749,38.5608,38.6678,65300.0
2006-10-03 12:00:00,57.79,57.89,57.6,57.61,57800.0,38.6545,38.7214,38.5274,38.5341,57800.0
2006-10-03 12:30:00,57.6,57.67,57.5,57.58,37400.0,38.5274,38.5742,38.4605,38.514,37400.0
2006-10-03 13:00:00,57.58,57.6,57.53,57.56,59700.0,38.514,38.5274,38.4806,38.5006,59700.0
2006-10-03 13:30:00,57.53,57.6,57.47,57.48,37000.0,38.4806,38.5274,38.4404,38.4471,37000.0
2006-10-03 14:00:00,57.51,57.65,57.45,57.47,81600.0,38.4672,38.5608,38.427,38.4404,81600.0
2006-10-03 14:30:00,57.47,57.56,57.4,57.5,214600.0,38.4404,38.5006,38.3936,38.4605,214600.0
2006-10-03 15:00:00,57.5,57.54,57.45,57.49,154500.0,38.4605,38.4872,38.427,38.4538,154500.0
2006-10-03 15:30:00,57.49,57.52,57.4,57.49,298700.0,38.4538,38.4739,38.3936,38.4538,298700.0
2006-10-04 09:30:00,57.45,57.9,57.39,57.54,205700.0,38.427,38.728,38.3869,38.4872,205700.0
2006-10-04 10:00:00,57.51,57.64,57.43,57.44,231700.0,38.4672,38.5541,38.4137,38.4204,231700.0
2006-10-04 10:30:00,57.45,57.52,57.3,57.5,147900.0,38.427,38.4739,38.3267,38.4605,147900.0
2006-10-04 11:00:00,57.52,57.62,57.43,57.57,95800.0,38.4739,38.5408,38.4137,38.5073,95800.0
2006-10-04 11:30:00,57.57,57.59,57.45,57.57,333700.0,38.5073,38.5207,38.427,38.5073,333700.0
2006-10-04 12:00:00,57.6,57.6,57.51,57.56,80700.0,38.5274,38.5274,38.4672,38.5006,80700.0
2006-10-04 12:30:00,57.57,57.57,57.48,57.52,87600.0,38.5073,38.5073,38.4471,38.4739,87600.0
2006-10-04 13:00:00,57.53,57.54,57.47,57.51,94300.0,38.4806,38.4872,38.4404,38.4672,94300.0
2006-10-04 13:30:00,57.51,57.55,57.46,57.55,120900.0,38.4672,38.4939,38.4337,38.4939,120900.0
2006-10-04 14:00:00,57.55,57.82,57.49,57.71,296100.0,38.4939,38.6745,38.4538,38.601,296100.0
2006-10-04 14:30:00,57.71,58.06,57.71,58.02,65500.0,38.601,38.8351,38.601,38.8083,65500.0
2006-10-04 15:00:00,58.01,58.02,57.74,57.75,96000.0,38.8016,38.8083,38.621,38.6277,96000.0
2006-10-04 15:30:00,57.74,57.98,57.67,57.92,107700.0,38.621,38.7815,38.5742,38.7414,107700.0
2006-10-05 09:30:00,57.76,58.9,57.75,58.8,95700.0,38.6344,39.3969,38.6277,39.33,95700.0
2006-10-05 10:00:00,58.89,58.89,58.6,58.78,72300.0,39.3902,39.3902,39.1963,39.3167,72300.0
2006-10-05 10:30:00,58.78,59.0,58.62,58.96,85000.0,39.3167,39.4638,39.2096,39.437,85000.0
2006-10-05 11:00:00,58.95,59.08,58.79,59.04,109400.0,39.4304,39.5173,39.3233,39.4906,109400.0
2006-10-05 11:30:00,59.04,59.28,59.01,59.28,78700.0,39.4906,39.6511,39.4705,39.6511,78700.0
2006-10-05 12:00:00,59.28,59.68,59.05,59.59,135700.0,39.6511,39.9186,39.4972,39.8584,135700.0
2006-10-05 12:30:00,59.59,59.6,59.44,59.54,75100.0,39.8584,39.8651,39.7581,39.825,75100.0
2006-10-05 13:00:00,59.53,59.79,59.5,59.78,59900.0,39.8183,39.9922,39.7982,39.9855,59900.0
2006-10-05 13:30:00,59.79,59.98,59.69,59.86,82600.0,39.9922,40.1193,39.9253,40.039,82600.0
2006-10-05 14:00:00,59.86,59.87,59.64,59.76,96400.0,40.039,40.0457,39.8919,39.9722,96400.0
2006-10-05 14:30:00,59.76,60.1,59.71,60.07,107100.0,39.9722,40.1996,39.9387,40.1795,107100.0
2006-10-05 15:00:00,60.06,60.42,60.06,60.25,144100.0,40.1728,40.4136,40.1728,40.2999,144100.0
2006-10-05 15:30:00,60.25,60.37,60.17,60.23,154500.0,40.2999,40.3802,40.2464,40.2865,154500.0
2006-10-06 09:30:00,59.94,60.15,59.62,59.82,150000.0,40.0926,40.233,39.8785,40.0123,150000.0
2006-10-06 10:00:00,59.87,59.95,59.7,59.9,148800.0,40.0457,40.0992,39.932,40.0658,148800.0
2006-10-06 10:30:00,59.91,60.38,59.88,60.37,112300.0,40.0725,40.3869,40.0524,40.3802,112300.0
2006-10-06 11:00:00,60.37,60.37,60.09,60.35,166600.0,40.3802,40.3802,40.1929,40.3668,166600.0
2006-10-06 11:30:00,60.4,60.74,60.28,60.35,128400.0,40.4002,40.6277,40.32,40.3668,128400.0
2006-10-06 12:00:00,60.35,60.49,60.05,60.08,190700.0,40.3668,40.4604,40.1661,40.1862,190700.0
2006-10-06 12:30:00,60.1,60.12,59.98,60.03,89900.0,40.1996,40.2129,40.1193,40.1527,89900.0
2006-10-06 13:00:00,60.03,60.1,59.9,59.9,65500.0,40.1527,40.1996,40.0658,40.0658,65500.0
2006-10-06 13:30:00,59.92,60.14,59.83,60.1,66800.0,40.0792,40.2263,40.019,40.1996,66800.0
2006-10-06 14:00:00,60.11,60.13,59.9,60.08,47100.0,40.2063,40.2196,40.0658,40.1862,47100.0
2006-10-06 14:30:00,60.1,60.65,60.08,60.51,77600.0,40.1996,40.5675,40.1862,40.4738,77600.0
2006-10-06 15:00:00,60.51,60.51,60.06,60.11,76900.0,40.4738,40.4738,40.1728,40.2063,76900.0
2006-10-06 15:30:00,60.13,60.49,60.11,60.38,143900.0,40.2196,40.4604,40.2063,40.3869,143900.0
2006-10-09 09:30:00,60.09,60.15,59.67,59.81,76100.0,40.1929,40.233,39.912,40.0056,76100.0
2006-10-09 10:00:00,59.85,60.03,59.73,59.92,58800.0,40.0324,40.1527,39.9521,40.0792,58800.0
2006-10-09 10:30:00,59.92,60.05,59.84,59.94,68500.0,40.0792,40.1661,40.0257,40.0926,68500.0
2006-10-09 11:00:00,59.97,60.15,59.83,59.9,51600.0,40.1126,40.233,40.019,40.0658,51600.0
2006-10-09 11:30:00,59.91,59.93,59.73,59.87,66300.0,40.0725,40.0859,39.9521,40.0457,66300.0
2006-10-09 12:00:00,59.84,59.92,59.82,59.83,48100.0,40.0257,40.0792,40.0123,40.019,48100.0
2006-10-09 12:30:00,59.84,59.92,59.82,59.85,73100.0,40.0257,40.0792,40.0123,40.0324,73100.0
2006-10-09 13:00:00,59.85,60.08,59.85,60.02,87100.0,40.0324,40.1862,40.0324,40.1461,87100.0
2006-10-09 13:30:00,59.97,60.35,59.97,60.12,66900.0,40.1126,40.3668,40.1126,40.2129,66900.0
2006-10-09 14:00:00,60.15,60.39,60.09,60.3,39100.0,40.233,40.3935,40.1929,40.3333,39100.0
2006-10-09 14:30:00,60.29,60.46,60.26,60.43,63600.0,40.3267,40.4404,40.3066,40.4203,63600.0
2006-10-09 15:00:00,60.43,60.43,60.13,60.17,79300.0,40.4203,40.4203,40.2196,40.2464,79300.0
2006-10-09 15:30:00,60.18,60.26,60.09,60.19,112600.0,40.2531,40.3066,40.1929,40.2598,112600.0
2006-10-10 09:30:00,60.13,60.27,59.65,59.73,88600.0,40.2196,40.3133,39.8986,39.9521,88600.0
2006-10-10 10:00:00,59.72,60.14,59.64,60.14,136000.0,39.9454,40.2263,39.8919,40.2263,136000.0
2006-10-10 10:30:00,60.16,60.35,59.93,59.94,84900.0,40.2397,40.3668,40.0859,40.0926,84900.0
2006-10-10 11:00:00,59.94,60.37,59.78,60.31,138300.0,40.0926,40.3802,39.9855,40.34,138300.0
2006-10-10 11:30:00,60.31,60.43,60.09,60.32,180400.0,40.34,40.4203,40.1929,40.3467,180400.0
2006-10-10 12:00:00,60.32,60.39,60.0,60.0,64300.0,40.3467,40.3935,40.1327,40.1327,64300.0
2006-10-10 12:30:00,59.97,60.02,59.86,60.0,53100.0,40.1126,40.1461,40.039,40.1327,53100.0
2006-10-10 13:00:00,60.0,60.03,59.81,59.82,54900.0,40.1327,40.1527,40.0056,40.0123,54900.0
2006-10-10 13:30:00,59.82,59.85,59.74,59.79,97000.0,40.0123,40.0324,39.9588,39.9922,97000.0
2006-10-10 14:00:00,59.8,59.88,59.78,59.8,138900.0,39.9989,40.0524,39.9855,39.9989,138900.0
2006-10-10 14:30:00,59.81,59.99,59.8,59.98,86500.0,40.0056,40.126,39.9989,40.1193,86500.0
2006-10-10 15:00:00,59.99,60.21,59.99,60.2,126500.0,40.126,40.2731,40.126,40.2665,126500.0
2006-10-10 15:30:00,60.2,60.3,60.17,60.22,102300.0,40.2665,40.3333,40.2464,40.2798,102300.0
2006-10-11 09:30:00,60.24,60.24,60.01,60.11,45400.0,40.2932,40.2932,40.1394,40.2063,45400.0
2006-10-11 10:00:00,60.11,60.12,59.81,59.95,58400.0,40.2063,40.2129,40.0056,40.0992,58400.0
2006-10-11 10:30:00,59.98,60.05,59.86,59.89,46100.0,40.1193,40.1661,40.039,40.0591,46100.0
2006-10-11 11:00:00,59.9,60.0,59.86,59.99,42100.0,40.0658,40.1327,40.039,40.126,42100.0
2006-10-11 11:30:00,59.97,59.99,59.84,59.89,66700.0,40.1126,40.126,40.0257,40.0591,66700.0
2006-10-11 12:00:00,59.88,60.01,59.58,59.6,87700.0,40.0524,40.1394,39.8518,39.8651,87700.0
2006-10-11 12:30:00,59.6,59.92,59.5,59.71,91900.0,39.8651,40.0792,39.7982,39.9387,91900.0
2006-10-11 13:00:00,59.71,60.04,59.68,59.93,109300.0,39.9387,40.1594,39.9186,40.0859,109300.0
2006-10-11 13:30:00,59.93,60.07,59.88,59.99,60900.0,40.0859,40.1795,40.0524,40.126,60900.0
2006-10-11 14:00:00,59.99,60.08,59.88,60.01,148900.0,40.126,40.1862,40.0524,40.1394,148900.0
2006-10-11 14:30:00,60.0,60.06,59.85,60.01,201900.0,40.1327,40.1728,40.0324,40.1394,201900.0
2006-10-11 15:00:00,59.99,60.1,59.88,60.0,121800.0,40.126,40.1996,40.0524,40.1327,121800.0
2006-10-11 15:30:00,60.0,60.17,59.95,60.11,124400.0,40.1327,40.2464,40.0992,40.2063,124400.0
2006-10-12 09:30:00,60.2,60.7,60.17,60.52,619300.0,40.2665,40.6009,40.2464,40.4805,619300.0
2006-10-12 10:00:00,60.52,60.58,60.23,60.23,133700.0,40.4805,40.5206,40.2865,40.2865,133700.0
2006-10-12 10:30:00,60.25,60.31,60.01,60.04,100600.0,40.2999,40.34,40.1394,40.1594,100600.0
2006-10-12 11:00:00,60.03,60.04,59.73,59.87,189600.0,40.1527,40.1594,39.9521,40.0457,189600.0
2006-10-12 11:30:00,59.86,59.95,59.83,59.89,205600.0,40.039,40.0992,40.019,40.0591,205600.0
2006-10-12 12:00:00,59.87,59.9,59.82,59.88,191900.0,40.0457,40.0658,40.0123,40.0524,191900.0
2006-10-12 12:30:00,59.87,60.07,59.85,60.06,82400.0,40.0457,40.1795,40.0324,40.1728,82400.0
2006-10-12 13:00:00,60.07,60.13,59.97,60.13,36000.0,40.1795,40.2196,40.1126,40.2196,36000.0
2006-10-12 13:30:00,60.13,60.34,60.1,60.31,38700.0,40.2196,40.3601,40.1996,40.34,38700.0
2006-10-12 14:00:00,60.31,60.52,60.27,60.45,160700.0,40.34,40.4805,40.3133,40.4337,160700.0
2006-10-12 14:30:00,60.45,60.52,60.39,60.48,71100.0,40.4337,40.4805,40.3935,40.4537,71100.0
2006-10-12 15:00:00,60.51,60.94,60.48,60.91,73700.0,40.4738,40.7614,40.4537,40.7414,73700.0
2006-10-12 15:30:00,60.9,60.93,60.78,60.9,74700.0,40.7347,40.7547,40.6544,40.7347,74700.0
2006-10-13 09:30:00,60.99,61.05,60.6,60.96,56700.0,40.7949,40.835,40.534,40.7748,56700.0
2006-10-13 10:00:00,60.96,61.1,60.85,61.06,88700.0,40.7748,40.8684,40.7012,40.8417,88700.0
2006-10-13 10:30:00,61.05,61.5,61.05,61.5,95100.0,40.835,41.136,40.835,41.136,95100.0
2006-10-13 11:00:00,61.49,61.6,61.19,61.35,70300.0,41.1293,41.2029,40.9286,41.0357,70300.0
2006-10-13 11:30:00,61.35,61.55,61.19,61.4,130700.0,41.0357,41.1694,40.9286,41.0691,130700.0
2006-10-13 12:00:00,61.43,61.49,61.26,61.45,58600.0,41.0892,41.1293,40.9755,41.1026,58600.0
2006-10-13 12:30:00,61.4,61.45,61.26,61.28,68000.0,41.0691,41.1026,40.9755,40.9888,68000.0
2006-10-13 13:00:00,61.27,61.36,61.19,61.26,90000.0,40.9822,41.0424,40.9286,40.9755,90000.0
2006-10-13 13:30:00,61.25,61.6,61.24,61.6,95400.0,40.9688,41.2029,40.9621,41.2029,95400.0
2006-10-13 14:00:00,61.58,61.73,61.48,61.59,63400.0,41.1895,41.2898,41.1226,41.1962,63400.0
2006-10-13 14:30:00,61.59,61.63,61.4,61.48,95400.0,41.1962,41.223,41.0691,41.1226,95400.0
2006-10-13 15:00:00,61.49,61.69,61.45,61.64,95500.0,41.1293,41.2631,41.1026,41.2296,95500.0
2006-10-13 15:30:00,61.63,61.79,61.52,61.73,143100.0,41.223,41.33,41.1494,41.2898,143100.0
2006-10-16 09:30:00,61.95,62.4,61.9,62.24,113400.0,41.437,41.738,41.4036,41.631,113400.0
2006-10-16 10:00:00,62.23,62.45,62.17,62.36,70600.0,41.6243,41.7714,41.5841,41.7112,70600.0
2006-10-16 10:30:00,62.34,62.48,62.29,62.31,49500.0,41.6979,41.7915,41.6644,41.6778,49500.0
2006-10-16 11:00:00,62.33,62.49,62.3,62.34,120600.0,41.6912,41.7982,41.6711,41.6979,120600.0
2006-10-16 11:30:00,62.36,62.37,62.16,62.21,69300.0,41.7112,41.7179,41.5775,41.6109,69300.0
2006-10-16 12:00:00,62.18,62.29,62.1,62.22,57600.0,41.5908,41.6644,41.5373,41.6176,57600.0
2006-10-16 12:30:00,62.22,62.28,62.15,62.16,55200.0,41.6176,41.6577,41.5708,41.5775,55200.0
2006-10-16 13:00:00,62.17,62.31,62.15,62.19,55300.0,41.5841,41.6778,41.5708,41.5975,55300.0
2006-10-16 13:30:00,62.19,62.3,62.13,62.25,51500.0,41.5975,41.6711,41.5574,41.6377,51500.0
2006-10-16 14:00:00,62.22,62.31,62.17,62.22,40700.0,41.6176,41.6778,41.5841,41.6176,40700.0
2006-10-16 14:30:00,62.21,62.34,62.17,62.27,54000.0,41.6109,41.6979,41.5841,41.651,54000.0
2006-10-16 15:00:00,62.25,62.27,62.18,62.2,63400.0,41.6377,41.651,41.5908,41.6042,63400.0
2006-10-16 15:30:00,62.19,62.25,62.17,62.21,111500.0,41.5975,41.6377,41.5841,41.6109,111500.0
2006-10-17 09:30:00,61.9,61.94,61.08,61.35,78200.0,41.4036,41.4303,40.8551,41.0357,78200.0
2006-10-17 10:00:00,61.36,61.54,61.21,61.27,48900.0,41.0424,41.1628,40.942,40.9822,48900.0
2006-10-17 10:30:00,61.27,61.44,61.2,61.35,41600.0,40.9822,41.0959,40.9353,41.0357,41600.0
2006-10-17 11:00:00,61.36,61.43,61.23,61.36,57000.0,41.0424,41.0892,40.9554,41.0424,57000.0
2006-10-17 11:30:00,61.35,61.4,61.25,61.28,53800.0,41.0357,41.0691,40.9688,40.9888,53800.0
2006-10-17 12:00:00,61.29,61.53,61.28,61.53,42800.0,40.9955,41.1561,40.9888,41.1561,42800.0
2006-10-17 12:30:00,61.54,61.58,61.34,61.42,18500.0,41.1628,41.1895,41.029,41.0825,18500.0
2006-10-17 13:00:00,61.42,61.5,61.36,61.4,24000.0,41.0825,41.136,41.0424,41.0691,24000.0
2006-10-17 13:30:00,61.38,61.46,61.38,61.42,27800.0,41.0557,41.1092,41.0557,41.0825,27800.0
2006-10-17 14:00:00,61.42,61.43,61.13,61.14,39000.0,41.0825,41.0892,40.8885,40.8952,39000.0
2006-10-17 14:30:00,61.12,61.19,61.03,61.18,56900.0,40.8818,40.9286,40.8216,40.922,56900.0
2006-10-17 15:00:00,61.18,61.27,61.12,61.26,90600.0,40.922,40.9822,40.8818,40.9755,90600.0
2006-10-17 15:30:00,61.26,61.27,60.86,61.1,133500.0,40.9755,40.9822,40.7079,40.8684,133500.0
2006-10-18 09:30:00,61.35,61.96,61.35,61.83,68200.0,41.0357,41.4437,41.0357,41.3567,68200.0
2006-10-18 10:00:00,61.84,61.88,61.49,61.51,63900.0,41.3634,41.3902,41.1293,41.1427,63900.0
2006-10-18 10:30:00,61.49,61.5,60.98,61.14,65300.0,41.1293,41.136,40.7882,40.8952,65300.0
2006-10-18 11:00:00,61.17,61.24,60.94,61.19,38000.0,40.9153,40.9621,40.7614,40.9286,38000.0
2006-10-18 11:30:00,61.19,61.35,61.12,61.23,48600.0,40.9286,41.0357,40.8818,40.9554,48600.0
2006-10-18 12:00:00,61.23,61.29,61.13,61.15,29400.0,40.9554,40.9955,40.8885,40.9019,29400.0
2006-10-18 12:30:00,61.13,61.2,61.09,61.2,46800.0,40.8885,40.9353,40.8618,40.9353,46800.0
2006-10-18 13:00:00,61.18,61.18,60.93,60.93,36900.0,40.922,40.922,40.7547,40.7547,36900.0
2006-10-18 13:30:00,60.93,61.15,60.87,61.15,95100.0,40.7547,40.9019,40.7146,40.9019,95100.0
2006-10-18 14:00:00,61.14,61.5,61.0,61.37,73500.0,40.8952,41.136,40.8016,41.049,73500.0
2006-10-18 14:30:00,61.38,61.43,61.23,61.35,46700.0,41.0557,41.0892,40.9554,41.0357,46700.0
2006-10-18 15:00:00,61.33,61.39,61.26,61.29,65300.0,41.0223,41.0624,40.9755,40.9955,65300.0
2006-10-18 15:30:00,61.3,61.41,61.28,61.41,59800.0,41.0022,41.0758,40.9888,41.0758,59800.0
2006-10-19 09:30:00,61.25,61.3,60.88,60.96,63600.0,40.9688,41.0022,40.7213,40.7748,63600.0
2006-10-19 10:00:00,60.96,61.05,60.9,61.0,76000.0,40.7748,40.835,40.7347,40.8016,76000.0
2006-10-19 10:30:00,61.0,61.06,60.91,61.06,74000.0,40.8016,40.8417,40.7414,40.8417,74000.0
2006-10-19 11:00:00,61.02,61.21,61.0,61.14,37100.0,40.8149,40.942,40.8016,40.8952,37100.0
2006-10-19 11:30:00,61.11,61.11,60.98,61.05,38100.0,40.8751,40.8751,40.7882,40.835,38100.0
2006-10-19 12:00:00,61.03,61.13,60.97,61.06,45000.0,40.8216,40.8885,40.7815,40.8417,45000.0
2006-10-19 12:30:00,61.03,61.1,60.94,61.01,41400.0,40.8216,40.8684,40.7614,40.8082,41400.0
2006-10-19 13:00:00,61.01,61.27,60.97,61.18,34100.0,40.8082,40.9822,40.7815,40.922,34100.0
2006-10-19 13:30:00,61.17,61.17,60.97,61.01,65500.0,40.9153,40.9153,40.7815,40.8082,65500.0
2006-10-19 14:00:00,61.01,61.16,60.99,61.16,58800.0,40.8082,40.9086,40.7949,40.9086,58800.0
2006-10-19 14:30:00,61.16,61.27,61.1,61.27,59500.0,40.9086,40.9822,40.8684,40.9822,59500.0
2006-10-19 15:00:00,61.3,61.49,61.24,61.48,56900.0,41.0022,41.1293,40.9621,41.1226,56900.0
2006-10-19 15:30:00,61.48,61.62,61.45,61.57,86800.0,41.1226,41.2163,41.1026,41.1828,86800.0
2006-10-20 09:30:00,61.57,61.57,60.13,60.16,216500.0,41.1828,41.1828,40.2196,40.2397,216500.0
2006-10-20 10:00:00,60.26,60.3,60.01,60.21,154100.0,40.3066,40.3333,40.1394,40.2731,154100.0
2006-10-20 10:30:00,60.21,60.27,60.02,60.03,130300.0,40.2731,40.3133,40.1461,40.1527,130300.0
2006-10-20 11:00:00,60.03,60.24,60.0,60.21,95600.0,40.1527,40.2932,40.1327,40.2731,95600.0
2006-10-20 11:30:00,60.22,60.34,60.12,60.33,83500.0,40.2798,40.3601,40.2129,40.3534,83500.0
2006-10-20 12:00:00,60.31,60.41,60.26,60.38,35400.0,40.34,40.4069,40.3066,40.3869,35400.0
2006-10-20 12:30:00,60.39,60.42,60.26,60.26,70300.0,40.3935,40.4136,40.3066,40.3066,70300.0
2006-10-20 13:00:00,60.26,60.31,60.22,60.29,76000.0,40.3066,40.34,40.2798,40.3267,76000.0
2006-10-20 13:30:00,60.3,60.34,60.27,60.3,44900.0,40.3333,40.3601,40.3133,40.3333,44900.0
2006-10-20 14:00:00,60.3,60.34,60.23,60.29,101300.0,40.3333,40.3601,40.2865,40.3267,101300.0
2006-10-20 14:30:00,60.27,60.35,60.25,60.34,77000.0,40.3133,40.3668,40.2999,40.3601,77000.0
2006-10-20 15:00:00,60.34,60.59,60.25,60.57,101700.0,40.3601,40.5273,40.2999,40.5139,101700.0
2006-10-20 15:30:00,60.56,60.68,60.43,60.68,120300.0,40.5073,40.5875,40.4203,40.5875,120300.0
2006-10-23 09:30:00,60.2,60.45,60.0,60.25,175600.0,40.2665,40.4337,40.1327,40.2999,175600.0
2006-10-23 10:00:00,60.25,60.49,60.18,60.46,98900.0,40.2999,40.4604,40.2531,40.4404,98900.0
2006-10-23 10:30:00,60.45,60.55,60.32,60.38,92000.0,40.4337,40.5006,40.3467,40.3869,92000.0
2006-10-23 11:00:00,60.39,60.53,60.31,60.45,81300.0,40.3935,40.4872,40.34,40.4337,81300.0
2006-10-23 11:30:00,60.45,60.53,60.3,60.46,95900.0,40.4337,40.4872,40.3333,40.4404,95900.0
2006-10-23 12:00:00,60.42,60.68,60.35,60.62,157100.0,40.4136,40.5875,40.3668,40.5474,157100.0
2006-10-23 12:30:00,60.61,60.86,60.6,60.7,90600.0,40.5407,40.7079,40.534,40.6009,90600.0
2006-10-23 13:00:00,60.69,60.85,60.69,60.75,40900.0,40.5942,40.7012,40.5942,40.6343,40900.0
2006-10-23 13:30:00,60.75,60.91,60.65,60.82,78900.0,40.6343,40.7414,40.5675,40.6812,78900.0
2006-10-23 14:00:00,60.81,60.86,60.65,60.71,209800.0,40.6745,40.7079,40.5675,40.6076,209800.0
2006-10-23 14:30:00,60.7,60.78,60.59,60.7,129900.0,40.6009,40.6544,40.5273,40.6009,129900.0
2006-10-23 15:00:00,60.7,60.99,60.66,60.85,113300.0,40.6009,40.7949,40.5741,40.7012,113300.0
2006-10-23 15:30:00,60.86,61.25,60.86,61.12,392700.0,40.7079,40.9688,40.7079,40.8818,392700.0
2006-10-24 09:30:00,58.51,59.24,58.51,58.98,565900.0,39.1361,39.6243,39.1361,39.4504,565900.0
2006-10-24 10:00:00,58.95,59.36,58.58,59.36,323300.0,39.4304,39.7046,39.1829,39.7046,323300.0
2006-10-24 10:30:00,59.33,59.45,58.8,58.86,269700.0,39.6845,39.7648,39.33,39.3702,269700.0
2006-10-24 11:00:00,58.83,58.92,58.55,58.65,266200.0,39.3501,39.4103,39.1628,39.2297,266200.0
2006-10-24 11:30:00,58.65,58.78,58.28,58.39,597000.0,39.2297,39.3167,38.9822,39.0558,597000.0
2006-10-24 12:00:00,58.4,58.71,58.3,58.59,269700.0,39.0625,39.2698,38.9956,39.1896,269700.0
2006-10-24 12:30:00,58.57,58.88,58.45,58.8,222900.0,39.1762,39.3835,39.0959,39.33,222900.0
2006-10-24 13:00:00,58.72,59.33,58.7,59.24,287400.0,39.2765,39.6845,39.2631,39.6243,287400.0
2006-10-24 13:30:00,59.24,59.61,59.24,59.34,289200.0,39.6243,39.8718,39.6243,39.6912,289200.0
2006-10-24 14:00:00,59.34,59.38,59.23,59.3,255300.0,39.6912,39.718,39.6176,39.6645,255300.0
2006-10-24 14:30:00,59.3,59.8,59.3,59.71,186700.0,39.6645,39.9989,39.6645,39.9387,186700.0
2006-10-24 15:00:00,59.71,59.8,59.53,59.55,298300.0,39.9387,39.9989,39.8183,39.8317,298300.0
2006-10-24 15:30:00,59.55,59.71,59.37,59.65,215200.0,39.8317,39.9387,39.7113,39.8986,215200.0
2006-10-25 09:30:00,59.65,60.43,59.64,60.14,241100.0,39.8986,40.4203,39.8919,40.2263,241100.0
2006-10-25 10:00:00,60.14,60.53,60.07,60.42,156700.0,40.2263,40.4872,40.1795,40.4136,156700.0
2006-10-25 10:30:00,60.42,60.7,60.25,60.59,98500.0,40.4136,40.6009,40.2999,40.5273,98500.0
2006-10-25 11:00:00,60.59,60.65,60.35,60.36,230000.0,40.5273,40.5675,40.3668,40.3735,230000.0
2006-10-25 11:30:00,60.37,60.71,60.32,60.71,87500.0,40.3802,40.6076,40.3467,40.6076,87500.0
2006-10-25 12:00:00,60.71,60.8,60.35,60.35,62000.0,40.6076,40.6678,40.3668,40.3668,62000.0
2006-10-25 12:30:00,60.36,60.45,60.34,60.36,96500.0,40.3735,40.4337,40.3601,40.3735,96500.0
2006-10-25 13:00:00,60.36,60.49,60.27,60.29,155500.0,40.3735,40.4604,40.3133,40.3267,155500.0
2006-10-25 13:30:00,60.26,60.48,60.26,60.35,252300.0,40.3066,40.4537,40.3066,40.3668,252300.0
2006-10-25 14:00:00,60.35,60.41,60.1,60.11,153200.0,40.3668,40.4069,40.1996,40.2063,153200.0
2006-10-25 14:30:00,60.16,60.32,59.99,60.28,111200.0,40.2397,40.3467,40.126,40.32,111200.0
2006-10-25 15:00:00,60.29,60.3,60.14,60.22,163900.0,40.3267,40.3333,40.2263,40.2798,163900.0
2006-10-25 15:30:00,60.23,60.32,60.2,60.23,229600.0,40.2865,40.3467,40.2665,40.2865,229600.0
2006-10-26 09:30:00,60.24,61.21,60.21,61.05,111100.0,40.2932,40.942,40.2731,40.835,111100.0
2006-10-26 10:00:00,61.05,61.09,60.72,60.73,127700.0,40.835,40.8618,40.6143,40.621,127700.0
2006-10-26 10:30:00,60.73,60.99,60.65,60.84,42500.0,40.621,40.7949,40.5675,40.6945,42500.0
2006-10-26 11:00:00,60.84,61.0,60.79,61.0,156900.0,40.6945,40.8016,40.6611,40.8016,156900.0
2006-10-26 11:30:00,61.0,61.29,61.0,61.28,127000.0,40.8016,40.9955,40.8016,40.9888,127000.0
2006-10-26 12:00:00,61.28,61.62,61.25,61.62,137100.0,40.9888,41.2163,40.9688,41.2163,137100.0
2006-10-26 12:30:00,61.62,61.99,61.52,61.98,122100.0,41.2163,41.4638,41.1494,41.4571,122100.0
2006-10-26 13:00:00,61.99,62.68,61.88,62.57,236400.0,41.4638,41.9253,41.3902,41.8517,236400.0
2006-10-26 13:30:00,62.57,62.95,62.54,62.82,233000.0,41.8517,42.1059,41.8316,42.0189,233000.0
2006-10-26 14:00:00,62.81,62.82,62.39,62.74,304500.0,42.0122,42.0189,41.7313,41.9654,304500.0
2006-10-26 14:30:00,62.75,62.75,62.4,62.6,235600.0,41.9721,41.9721,41.738,41.8718,235600.0
2006-10-26 15:00:00,62.59,62.99,62.54,62.84,223200.0,41.8651,42.1326,41.8316,42.0323,223200.0
2006-10-26 15:30:00,62.84,62.99,62.58,62.87,290000.0,42.0323,42.1326,41.8584,42.0524,290000.0
2006-10-27 09:30:00,62.62,62.82,62.4,62.79,120900.0,41.8851,42.0189,41.738,41.9989,120900.0
2006-10-27 10:00:00,62.77,63.36,62.67,63.36,155700.0,41.9855,42.3801,41.9186,42.3801,155700.0
2006-10-27 10:30:00,63.39,63.73,63.13,63.26,249900.0,42.4002,42.6276,42.2263,42.3132,249900.0
2006-10-27 11:00:00,63.26,63.29,63.08,63.25,171800.0,42.3132,42.3333,42.1928,42.3065,171800.0
2006-10-27 11:30:00,63.24,63.29,63.08,63.25,180200.0,42.2998,42.3333,42.1928,42.3065,180200.0
2006-10-27 12:00:00,63.24,63.44,63.18,63.32,70400.0,42.2998,42.4336,42.2597,42.3534,70400.0
2006-10-27 12:30:00,63.32,63.37,63.25,63.25,51000.0,42.3534,42.3868,42.3065,42.3065,51000.0
2006-10-27 13:00:00,63.25,63.55,63.25,63.51,105000.0,42.3065,42.5072,42.3065,42.4804,105000.0
2006-10-27 13:30:00,63.45,63.45,63.25,63.42,101700.0,42.4403,42.4403,42.3065,42.4202,101700.0
2006-10-27 14:00:00,63.42,63.58,63.23,63.3,169500.0,42.4202,42.5273,42.2932,42.34,169500.0
2006-10-27 14:30:00,63.29,63.4,63.17,63.3,129600.0,42.3333,42.4069,42.253,42.34,129600.0
2006-10-27 15:00:00,63.3,63.36,63.17,63.26,145500.0,42.34,42.3801,42.253,42.3132,145500.0
2006-10-27 15:30:00,63.26,63.3,63.09,63.24,147000.0,42.3132,42.34,42.1995,42.2998,147000.0
2006-10-30 09:30:00,63.23,63.53,63.03,63.03,103500.0,42.2932,42.4938,42.1594,42.1594,103500.0
2006-10-30 10:00:00,63.03,63.1,62.8,62.82,95900.0,42.1594,42.2062,42.0055,42.0189,95900.0
2006-10-30 10:30:00,62.81,63.06,62.8,63.0,79200.0,42.0122,42.1794,42.0055,42.1393,79200.0
2006-10-30 11:00:00,63.0,63.25,62.98,63.19,62800.0,42.1393,42.3065,42.1259,42.2664,62800.0
2006-10-30 11:30:00,63.2,63.27,63.1,63.18,58300.0,42.2731,42.3199,42.2062,42.2597,58300.0
2006-10-30 12:00:00,63.16,63.25,63.1,63.24,77000.0,42.2463,42.3065,42.2062,42.2998,77000.0
2006-10-30 12:30:00,63.23,63.25,63.11,63.14,45300.0,42.2932,42.3065,42.2129,42.233,45300.0
2006-10-30 13:00:00,63.14,63.2,63.07,63.08,60700.0,42.233,42.2731,42.1861,42.1928,60700.0
2006-10-30 13:30:00,63.09,63.2,63.07,63.15,66600.0,42.1995,42.2731,42.1861,42.2396,66600.0
2006-10-30 14:00:00,63.18,63.28,63.12,63.25,132300.0,42.2597,42.3266,42.2196,42.3065,132300.0
2006-10-30 14:30:00,63.25,63.25,63.13,63.15,64100.0,42.3065,42.3065,42.2263,42.2396,64100.0
2006-10-30 15:00:00,63.15,63.22,63.04,63.06,72000.0,42.2396,42.2865,42.1661,42.1794,72000.0
2006-10-30 15:30:00,63.06,63.06,62.8,62.89,249100.0,42.1794,42.1794,42.0055,42.0657,249100.0
2006-10-31 09:30:00,62.89,63.11,62.82,62.98,98400.0,42.0657,42.2129,42.0189,42.1259,98400.0
2006-10-31 10:00:00,62.98,62.98,62.59,62.78,54100.0,42.1259,42.1259,41.8651,41.9922,54100.0
2006-10-31 10:30:00,62.82,62.84,62.57,62.75,52100.0,42.0189,42.0323,41.8517,41.9721,52100.0
2006-10-31 11:00:00,62.77,62.83,62.54,62.58,56800.0,41.9855,42.0256,41.8316,41.8584,56800.0
2006-10-31 11:30:00,62.58,62.58,62.21,62.24,104200.0,41.8584,41.8584,41.6109,41.631,104200.0
2006-10-31 12:00:00,62.24,62.27,62.09,62.2,96300.0,41.631,41.651,41.5306,41.6042,96300.0
2006-10-31 12:30:00,62.2,62.21,61.96,61.96,69500.0,41.6042,41.6109,41.4437,41.4437,69500.0
2006-10-31 13:00:00,61.95,61.96,61.75,61.84,86300.0,41.437,41.4437,41.3032,41.3634,86300.0
2006-10-31 13:30:00,61.83,62.13,61.8,62.0,83400.0,41.3567,41.5574,41.3367,41.4704,83400.0
2006-10-31 14:00:00,62.01,62.06,61.92,61.98,87000.0,41.4771,41.5106,41.4169,41.4571,87000.0
2006-10-31 14:30:00,61.97,62.09,61.93,62.0,86900.0,41.4504,41.5306,41.4236,41.4704,86900.0
2006-10-31 15:00:00,62.0,62.14,61.92,62.13,74700.0,41.4704,41.5641,41.4169,41.5574,74700.0
2006-10-31 15:30:00,62.14,62.18,61.89,61.99,113100.0,41.5641,41.5908,41.3969,41.4638,113100.0
2006-11-01 09:30:00,62.25,62.5,62.1,62.21,214100.0,41.6377,41.8049,41.5373,41.6109,214100.0
2006-11-01 10:00:00,62.21,62.27,62.07,62.21,170000.0,41.6109,41.651,41.5173,41.6109,170000.0
2006-11-01 10:30:00,62.2,62.25,62.08,62.2,166800.0,41.6042,41.6377,41.5239,41.6042,166800.0
2006-11-01 11:00:00,62.2,62.27,62.04,62.15,97900.0,41.6042,41.651,41.4972,41.5708,97900.0
2006-11-01 11:30:00,62.15,62.15,61.81,61.9,81200.0,41.5708,41.5708,41.3434,41.4036,81200.0
2006-11-01 12:00:00,61.91,61.93,61.5,61.51,58200.0,41.4102,41.4236,41.136,41.1427,58200.0
2006-11-01 12:30:00,61.5,61.6,61.35,61.52,62800.0,41.136,41.2029,41.0357,41.1494,62800.0
2006-11-01 13:00:00,61.51,61.8,61.51,61.8,164800.0,41.1427,41.3367,41.1427,41.3367,164800.0
2006-11-01 13:30:00,61.8,62.01,61.8,61.97,77800.0,41.3367,41.4771,41.3367,41.4504,77800.0
2006-11-01 14:00:00,61.96,61.96,61.83,61.86,133600.0,41.4437,41.4437,41.3567,41.3768,133600.0
2006-11-01 14:30:00,61.85,61.85,61.62,61.76,102700.0,41.3701,41.3701,41.2163,41.3099,102700.0
2006-11-01 15:00:00,61.75,61.77,61.4,61.48,183600.0,41.3032,41.3166,41.0691,41.1226,183600.0
2006-11-01 15:30:00,61.47,61.53,61.09,61.25,228300.0,41.1159,41.1561,40.8618,40.9688,228300.0
2006-11-02 09:30:00,61.31,61.41,60.49,60.61,188500.0,41.0089,41.0758,40.4604,40.5407,188500.0
2006-11-02 10:00:00,60.61,60.77,60.39,60.76,125900.0,40.5407,40.6477,40.3935,40.641,125900.0
2006-11-02 10:30:00,60.76,60.79,60.58,60.6,241600.0,40.641,40.6611,40.5206,40.534,241600.0
2006-11-02 11:00:00,60.6,60.65,60.26,60.33,150300.0,40.534,40.5675,40.3066,40.3534,150300.0
2006-11-02 11:30:00,60.33,60.34,60.0,60.07,284700.0,40.3534,40.3601,40.1327,40.1795,284700.0
2006-11-02 12:00:00,60.08,60.39,60.02,60.35,160000.0,40.1862,40.3935,40.1461,40.3668,160000.0
2006-11-02 12:30:00,60.35,60.37,60.12,60.12,104900.0,40.3668,40.3802,40.2129,40.2129,104900.0
2006-11-02 13:00:00,60.11,60.25,60.09,60.16,118300.0,40.2063,40.2999,40.1929,40.2397,118300.0
2006-11-02 13:30:00,60.16,60.29,60.15,60.19,253000.0,40.2397,40.3267,40.233,40.2598,253000.0
2006-11-02 14:00:00,60.2,60.35,60.18,60.25,104900.0,40.2665,40.3668,40.2531,40.2999,104900.0
2006-11-02 14:30:00,60.26,60.58,60.26,60.39,205000.0,40.3066,40.5206,40.3066,40.3935,205000.0
2006-11-02 15:00:00,60.41,60.48,60.14,60.24,101400.0,40.4069,40.4537,40.2263,40.2932,101400.0
2006-11-02 15:30:00,60.24,60.24,59.98,60.04,280600.0,40.2932,40.2932,40.1193,40.1594,280600.0
2006-11-03 09:30:00,60.64,60.91,60.46,60.75,148100.0,40.5608,40.7414,40.4404,40.6343,148100.0
2006-11-03 10:00:00,60.75,61.26,60.75,61.13,283200.0,40.6343,40.9755,40.6343,40.8885,283200.0
2006-11-03 10:30:00,61.13,61.22,60.9,60.92,137100.0,40.8885,40.9487,40.7347,40.7481,137100.0
2006-11-03 11:00:00,60.91,60.93,60.5,60.52,207300.0,40.7414,40.7547,40.4671,40.4805,207300.0
2006-11-03 11:30:00,60.51,60.67,60.49,60.64,96600.0,40.4738,40.5808,40.4604,40.5608,96600.0
2006-11-03 12:00:00,60.64,60.71,60.5,60.55,50400.0,40.5608,40.6076,40.4671,40.5006,50400.0
2006-11-03 12:30:00,60.55,60.65,60.46,60.49,41200.0,40.5006,40.5675,40.4404,40.4604,41200.0
2006-11-03 13:00:00,60.49,60.6,60.43,60.51,57600.0,40.4604,40.534,40.4203,40.4738,57600.0
2006-11-03 13:30:00,60.51,60.55,60.39,60.52,63900.0,40.4738,40.5006,40.3935,40.4805,63900.0
2006-11-03 14:00:00,60.52,60.66,60.29,60.61,67300.0,40.4805,40.5741,40.3267,40.5407,67300.0
2006-11-03 14:30:00,60.62,60.7,60.51,60.67,49600.0,40.5474,40.6009,40.4738,40.5808,49600.0
2006-11-03 15:00:00,60.64,60.73,60.55,60.68,74100.0,40.5608,40.621,40.5006,40.5875,74100.0
2006-11-03 15:30:00,60.68,60.76,60.67,60.71,151900.0,40.5875,40.641,40.5808,40.6076,151900.0
2006-11-06 09:30:00,60.75,60.78,60.43,60.62,134200.0,40.6343,40.6544,40.4203,40.5474,134200.0
2006-11-06 10:00:00,60.62,60.75,60.4,60.61,131700.0,40.5474,40.6343,40.4002,40.5407,131700.0
2006-11-06 10:30:00,60.61,60.75,60.53,60.72,200500.0,40.5407,40.6343,40.4872,40.6143,200500.0
2006-11-06 11:00:00,60.7,60.97,60.64,60.96,80000.0,40.6009,40.7815,40.5608,40.7748,80000.0
2006-11-06 11:30:00,60.92,61.23,60.86,61.22,69100.0,40.7481,40.9554,40.7079,40.9487,69100.0
2006-11-06 12:00:00,61.22,61.5,61.17,61.37,84600.0,40.9487,41.136,40.9153,41.049,84600.0
2006-11-06 12:30:00,61.38,61.41,61.21,61.3,153900.0,41.0557,41.0758,40.942,41.0022,153900.0
2006-11-06 13:00:00,61.3,61.46,61.2,61.32,97000.0,41.0022,41.1092,40.9353,41.0156,97000.0
2006-11-06 13:30:00,61.34,61.48,61.25,61.27,40700.0,41.029,41.1226,40.9688,40.9822,40700.0
2006-11-06 14:00:00,61.26,61.41,61.24,61.35,44800.0,40.9755,41.0758,40.9621,41.0357,44800.0
2006-11-06 14:30:00,61.36,61.38,61.2,61.29,70700.0,41.0424,41.0557,40.9353,40.9955,70700.0
2006-11-06 15:00:00,61.29,61.56,61.29,61.5,83200.0,40.9955,41.1761,40.9955,41.136,83200.0
2006-11-06 15:30:00,61.52,61.55,61.26,61.3,181100.0,41.1494,41.1694,40.9755,41.0022,181100.0
2006-11-07 09:30:00,62.0,63.59,62.0,63.59,343600.0,41.4704,42.534,41.4704,42.534,343600.0
2006-11-07 10:00:00,63.56,64.16,63.42,64.0,174500.0,42.5139,42.9152,42.4202,42.8082,174500.0
2006-11-07 10:30:00,63.99,64.21,63.31,63.39,165700.0,42.8015,42.9487,42.3467,42.4002,165700.0
2006-11-07 11:00:00,63.41,63.42,63.16,63.35,123800.0,42.4136,42.4202,42.2463,42.3734,123800.0
2006-11-07 11:30:00,63.34,63.4,63.23,63.32,143300.0,42.3667,42.4069,42.2932,42.3534,143300.0
2006-11-07 12:00:00,63.29,63.36,63.16,63.17,79000.0,42.3333,42.3801,42.2463,42.253,79000.0
2006-11-07 12:30:00,63.15,63.36,63.15,63.28,58500.0,42.2396,42.3801,42.2396,42.3266,58500.0
2006-11-07 13:00:00,63.28,63.28,63.02,63.04,126400.0,42.3266,42.3266,42.1527,42.1661,126400.0
2006-11-07 13:30:00,63.05,63.14,63.0,63.05,101500.0,42.1728,42.233,42.1393,42.1728,101500.0
2006-11-07 14:00:00,63.05,63.08,62.93,63.0,245900.0,42.1728,42.1928,42.0925,42.1393,245900.0
2006-11-07 14:30:00,62.95,63.15,62.93,63.02,187700.0,42.1059,42.2396,42.0925,42.1527,187700.0
2006-11-07 15:00:00,63.03,63.11,62.98,63.1,151500.0,42.1594,42.2129,42.1259,42.2062,151500.0
2006-11-07 15:30:00,63.1,63.19,63.0,63.14,293000.0,42.2062,42.2664,42.1393,42.233,293000.0
2006-11-08 09:30:00,62.56,63.3,62.52,63.2,155800.0,41.845,42.34,41.8183,42.2731,155800.0
2006-11-08 10:00:00,63.2,63.4,63.18,63.3,86800.0,42.2731,42.4069,42.2597,42.34,86800.0
2006-11-08 10:30:00,63.3,63.77,63.28,63.63,102800.0,42.34,42.6544,42.3266,42.5607,102800.0
2006-11-08 11:00:00,63.62,63.76,63.56,63.75,62600.0,42.554,42.6477,42.5139,42.641,62600.0
2006-11-08 11:30:00,63.75,63.76,63.52,63.57,52900.0,42.641,42.6477,42.4871,42.5206,52900.0
2006-11-08 12:00:00,63.58,63.88,63.58,63.82,115300.0,42.5273,42.7279,42.5273,42.6878,115300.0
2006-11-08 12:30:00,63.8,64.04,63.74,63.98,89700.0,42.6744,42.835,42.6343,42.7948,89700.0
2006-11-08 13:00:00,63.98,64.01,63.62,63.66,68200.0,42.7948,42.8149,42.554,42.5808,68200.0
2006-11-08 13:30:00,63.66,64.16,63.65,64.06,100200.0,42.5808,42.9152,42.5741,42.8483,100200.0
2006-11-08 14:00:00,64.06,64.19,63.92,63.98,89100.0,42.8483,42.9353,42.7547,42.7948,89100.0
2006-11-08 14:30:00,63.99,64.24,63.96,64.22,84000.0,42.8015,42.9687,42.7814,42.9553,84000.0
2006-11-08 15:00:00,64.21,64.26,64.16,64.19,110600.0,42.9487,42.9821,42.9152,42.9353,110600.0
2006-11-08 15:30:00,64.18,64.32,64.16,64.22,139700.0,42.9286,43.0222,42.9152,42.9553,139700.0
2006-11-09 09:30:00,63.94,64.1,63.41,63.65,109600.0,42.9655,43.073,42.6094,42.7706,109600.0
2006-11-09 10:00:00,63.64,63.72,63.42,63.53,71700.0,42.7639,42.8177,42.6161,42.69,71700.0
2006-11-09 10:30:00,63.52,63.64,63.49,63.62,42200.0,42.6833,42.7639,42.6631,42.7505,42200.0
2006-11-09 11:00:00,63.61,63.61,63.29,63.39,74600.0,42.7437,42.7437,42.5287,42.5959,74600.0
2006-11-09 11:30:00,63.39,63.53,63.31,63.32,55000.0,42.5959,42.69,42.5422,42.5489,55000.0
2006-11-09 12:00:00,63.32,63.36,63.19,63.26,48800.0,42.5489,42.5758,42.4615,42.5086,48800.0
2006-11-09 12:30:00,63.26,63.3,63.08,63.08,47100.0,42.5086,42.5354,42.3876,42.3876,47100.0
2006-11-09 13:00:00,63.08,63.27,62.97,63.24,91700.0,42.3876,42.5153,42.3137,42.4951,91700.0
2006-11-09 13:30:00,63.24,63.43,63.24,63.29,62300.0,42.4951,42.6228,42.4951,42.5287,62300.0
2006-11-09 14:00:00,63.3,63.5,63.17,63.2,61800.0,42.5354,42.6698,42.4481,42.4682,61800.0
2006-11-09 14:30:00,63.2,63.24,62.99,63.04,49800.0,42.4682,42.4951,42.3271,42.3607,49800.0
2006-11-09 15:00:00,63.05,63.07,62.71,62.75,76800.0,42.3674,42.3809,42.139,42.1659,76800.0
2006-11-09 15:30:00,62.75,62.94,62.72,62.8,108700.0,42.1659,42.2935,42.1457,42.1995,108700.0
2006-11-10 09:30:00,62.57,62.88,62.47,62.64,85600.0,42.0449,42.2532,41.9777,42.0919,85600.0
2006-11-10 10:00:00,62.65,62.68,62.42,62.45,119100.0,42.0987,42.1188,41.9441,41.9643,119100.0
2006-11-10 10:30:00,62.46,62.83,62.4,62.7,63000.0,41.971,42.2196,41.9307,42.1323,63000.0
2006-11-10 11:00:00,62.67,62.73,62.56,62.66,49500.0,42.1121,42.1524,42.0382,42.1054,49500.0
2006-11-10 11:30:00,62.69,62.8,62.67,62.73,38700.0,42.1255,42.1995,42.1121,42.1524,38700.0
2006-11-10 12:00:00,62.74,62.85,62.69,62.84,27300.0,42.1591,42.2331,42.1255,42.2263,27300.0
2006-11-10 12:30:00,62.84,62.84,62.54,62.59,31700.0,42.2263,42.2263,42.0247,42.0583,31700.0
2006-11-10 13:00:00,62.59,62.62,62.47,62.56,33900.0,42.0583,42.0785,41.9777,42.0382,33900.0
2006-11-10 13:30:00,62.58,62.58,62.43,62.5,41800.0,42.0516,42.0516,41.9508,41.9979,41800.0
2006-11-10 14:00:00,62.5,62.75,62.43,62.74,67700.0,41.9979,42.1659,41.9508,42.1591,67700.0
2006-11-10 14:30:00,62.73,62.99,62.69,62.92,69300.0,42.1524,42.3271,42.1255,42.2801,69300.0
2006-11-10 15:00:00,62.91,62.93,62.71,62.76,54900.0,42.2734,42.2868,42.139,42.1726,54900.0
2006-11-10 15:30:00,62.77,62.87,62.76,62.87,72600.0,42.1793,42.2465,42.1726,42.2465,72600.0
2006-11-13 09:30:00,62.87,63.19,62.7,63.1,47900.0,42.2465,42.4615,42.1323,42.401,47900.0
2006-11-13 10:00:00,63.1,63.49,63.05,63.41,59200.0,42.401,42.6631,42.3674,42.6094,59200.0
2006-11-13 10:30:00,63.38,63.39,63.2,63.24,85900.0,42.5892,42.5959,42.4682,42.4951,85900.0
2006-11-13 11:00:00,63.23,63.4,63.18,63.28,71900.0,42.4884,42.6026,42.4548,42.522,71900.0
2006-11-13 11:30:00,63.26,63.33,63.08,63.19,37600.0,42.5086,42.5556,42.3876,42.4615,37600.0
2006-11-13 12:00:00,63.19,63.67,63.08,63.65,65100.0,42.4615,42.7841,42.3876,42.7706,65100.0
2006-11-13 12:30:00,63.65,63.94,63.59,63.79,126200.0,42.7706,42.9655,42.7303,42.8647,126200.0
2006-11-13 13:00:00,63.76,63.76,63.6,63.6,32400.0,42.8445,42.8445,42.737,42.737,32400.0
2006-11-13 13:30:00,63.6,63.77,63.53,63.71,45200.0,42.737,42.8513,42.69,42.8109,45200.0
2006-11-13 14:00:00,63.69,63.75,63.61,63.74,33600.0,42.7975,42.8378,42.7437,42.8311,33600.0
2006-11-13 14:30:00,63.73,63.87,63.71,63.81,39500.0,42.8244,42.9185,42.8109,42.8781,39500.0
2006-11-13 15:00:00,63.8,63.85,63.7,63.78,55300.0,42.8714,42.905,42.8042,42.858,55300.0
2006-11-13 15:30:00,63.77,63.9,63.68,63.87,74000.0,42.8513,42.9386,42.7908,42.9185,74000.0
2006-11-14 09:30:00,63.91,63.95,63.67,63.95,74200.0,42.9453,42.9722,42.7841,42.9722,74200.0
2006-11-14 10:00:00,63.97,64.05,63.7,63.79,59500.0,42.9857,43.0394,42.8042,42.8647,59500.0
2006-11-14 10:30:00,63.74,63.75,63.53,63.62,60200.0,42.8311,42.8378,42.69,42.7505,60200.0
2006-11-14 11:00:00,63.62,63.62,63.31,63.32,55000.0,42.7505,42.7505,42.5422,42.5489,55000.0
2006-11-14 11:30:00,63.33,63.37,63.17,63.23,44800.0,42.5556,42.5825,42.4481,42.4884,44800.0
2006-11-14 12:00:00,63.21,63.21,63.04,63.06,34300.0,42.475,42.475,42.3607,42.3742,34300.0
2006-11-14 12:30:00,63.05,63.12,62.99,63.04,49500.0,42.3674,42.4145,42.3271,42.3607,49500.0
2006-11-14 13:00:00,63.04,63.17,63.02,63.06,40200.0,42.3607,42.4481,42.3473,42.3742,40200.0
2006-11-14 13:30:00,63.07,63.16,62.98,63.16,43000.0,42.3809,42.4414,42.3204,42.4414,43000.0
2006-11-14 14:00:00,63.14,63.27,63.12,63.26,42900.0,42.4279,42.5153,42.4145,42.5086,42900.0
2006-11-14 14:30:00,63.3,63.85,63.24,63.84,104100.0,42.5354,42.905,42.4951,42.8983,104100.0
2006-11-14 15:00:00,63.84,64.15,63.82,63.99,120300.0,42.8983,43.1066,42.8849,42.9991,120300.0
2006-11-14 15:30:00,64.0,64.05,63.94,63.97,149400.0,43.0058,43.0394,42.9655,42.9857,149400.0
2006-11-15 09:30:00,63.69,63.89,63.33,63.88,102000.0,42.7975,42.9319,42.5556,42.9252,102000.0
2006-11-15 10:00:00,63.87,63.98,63.73,63.77,128900.0,42.9185,42.9924,42.8244,42.8513,128900.0
2006-11-15 10:30:00,63.77,64.08,63.69,64.07,112500.0,42.8513,43.0596,42.7975,43.0529,112500.0
2006-11-15 11:00:00,64.07,64.56,64.06,64.5,104000.0,43.0529,43.3821,43.0461,43.3418,104000.0
2006-11-15 11:30:00,64.51,64.67,64.49,64.55,79900.0,43.3485,43.456,43.3351,43.3754,79900.0
2006-11-15 12:00:00,64.56,64.91,64.55,64.8,61900.0,43.3821,43.6173,43.3754,43.5434,61900.0
2006-11-15 12:30:00,64.8,64.99,64.79,64.82,52100.0,43.5434,43.6711,43.5367,43.5568,52100.0
2006-11-15 13:00:00,64.82,64.98,64.82,64.87,46400.0,43.5568,43.6643,43.5568,43.5904,46400.0
2006-11-15 13:30:00,64.88,64.98,64.83,64.91,54700.0,43.5971,43.6643,43.5635,43.6173,54700.0
2006-11-15 14:00:00,64.89,64.97,64.75,64.88,70300.0,43.6039,43.6576,43.5098,43.5971,70300.0
2006-11-15 14:30:00,64.87,64.94,64.48,64.56,102000.0,43.5904,43.6375,43.3284,43.3821,102000.0
2006-11-15 15:00:00,64.57,64.61,64.42,64.59,125200.0,43.3888,43.4157,43.288,43.4023,125200.0
2006-11-15 15:30:00,64.6,64.65,64.45,64.62,117300.0,43.409,43.4426,43.3082,43.4224,117300.0
2006-11-16 09:30:00,64.99,64.99,64.47,64.55,87500.0,43.6711,43.6711,43.3216,43.3754,87500.0
2006-11-16 10:00:00,64.56,64.91,64.53,64.68,91200.0,43.3821,43.6173,43.362,43.4627,91200.0
2006-11-16 10:30:00,64.69,64.79,64.52,64.58,130400.0,43.4695,43.5367,43.3552,43.3956,130400.0
2006-11-16 11:00:00,64.58,64.97,64.56,64.97,55100.0,43.3956,43.6576,43.3821,43.6576,55100.0
2006-11-16 11:30:00,64.97,64.98,64.87,64.9,70400.0,43.6576,43.6643,43.5904,43.6106,70400.0
2006-11-16 12:00:00,64.9,64.98,64.85,64.94,37500.0,43.6106,43.6643,43.577,43.6375,37500.0
2006-11-16 12:30:00,64.92,64.92,64.77,64.8,33500.0,43.624,43.624,43.5232,43.5434,33500.0
2006-11-16 13:00:00,64.8,64.96,64.76,64.93,41300.0,43.5434,43.6509,43.5165,43.6307,41300.0
2006-11-16 13:30:00,64.94,64.99,64.92,64.97,53000.0,43.6375,43.6711,43.624,43.6576,53000.0
2006-11-16 14:00:00,64.97,65.0,64.92,64.99,70200.0,43.6576,43.6778,43.624,43.6711,70200.0
2006-11-16 14:30:00,64.99,65.13,64.92,65.13,154000.0,43.6711,43.7651,43.624,43.7651,154000.0
2006-11-16 15:00:00,65.13,65.28,65.05,65.06,121300.0,43.7651,43.8659,43.7114,43.7181,121300.0
2006-11-16 15:30:00,65.06,65.14,64.98,64.99,89700.0,43.7181,43.7719,43.6643,43.6711,89700.0
2006-11-17 09:30:00,64.75,64.76,64.17,64.2,141900.0,43.5098,43.5165,43.12,43.1402,141900.0
2006-11-17 10:00:00,64.18,64.18,63.45,63.52,179600.0,43.1268,43.1268,42.6362,42.6833,179600.0
2006-11-17 10:30:00,63.51,63.9,63.34,63.73,114600.0,42.6765,42.9386,42.5623,42.8244,114600.0
2006-11-17 11:00:00,63.73,63.75,63.49,63.59,108400.0,42.8244,42.8378,42.6631,42.7303,108400.0
2006-11-17 11:30:00,63.58,63.62,63.45,63.56,61300.0,42.7236,42.7505,42.6362,42.7101,61300.0
2006-11-17 12:00:00,63.57,63.8,63.54,63.8,108600.0,42.7169,42.8714,42.6967,42.8714,108600.0
2006-11-17 12:30:00,63.79,63.9,63.71,63.71,142100.0,42.8647,42.9386,42.8109,42.8109,142100.0
2006-11-17 13:00:00,63.71,63.72,63.54,63.62,67500.0,42.8109,42.8177,42.6967,42.7505,67500.0
2006-11-17 13:30:00,63.61,63.62,63.55,63.56,60300.0,42.7437,42.7505,42.7034,42.7101,60300.0
2006-11-17 14:00:00,63.56,63.77,63.5,63.71,98200.0,42.7101,42.8513,42.6698,42.8109,98200.0
2006-11-17 14:30:00,63.7,63.89,63.69,63.77,85100.0,42.8042,42.9319,42.7975,42.8513,85100.0
2006-11-17 15:00:00,63.77,63.88,63.7,63.71,97800.0,42.8513,42.9252,42.8042,42.8109,97800.0
2006-11-17 15:30:00,63.71,63.75,63.58,63.66,135600.0,42.8109,42.8378,42.7236,42.7773,135600.0
2006-11-20 09:30:00,63.5,64.04,63.49,63.94,75000.0,42.6698,43.0327,42.6631,42.9655,75000.0
2006-11-20 10:00:00,63.96,64.17,63.92,64.0,52400.0,42.9789,43.12,42.9521,43.0058,52400.0
2006-11-20 10:30:00,64.0,64.09,63.84,64.0,45900.0,43.0058,43.0663,42.8983,43.0058,45900.0
2006-11-20 11:00:00,63.99,64.03,63.68,63.73,55900.0,42.9991,43.026,42.7908,42.8244,55900.0
2006-11-20 11:30:00,63.74,63.94,63.74,63.85,55800.0,42.8311,42.9655,42.8311,42.905,55800.0
2006-11-20 12:00:00,63.86,63.94,63.83,63.86,21300.0,42.9117,42.9655,42.8916,42.9117,21300.0
2006-11-20 12:30:00,63.85,63.94,63.81,63.89,31700.0,42.905,42.9655,42.8781,42.9319,31700.0
2006-11-20 13:00:00,63.87,63.91,63.8,63.88,29500.0,42.9185,42.9453,42.8714,42.9252,29500.0
2006-11-20 13:30:00,63.86,63.89,63.79,63.81,38800.0,42.9117,42.9319,42.8647,42.8781,38800.0
2006-11-20 14:00:00,63.81,63.91,63.41,63.48,70600.0,42.8781,42.9453,42.6094,42.6564,70600.0
2006-11-20 14:30:00,63.48,63.61,63.41,63.55,58700.0,42.6564,42.7437,42.6094,42.7034,58700.0
2006-11-20 15:00:00,63.54,63.64,63.5,63.56,56800.0,42.6967,42.7639,42.6698,42.7101,56800.0
2006-11-20 15:30:00,63.57,63.66,63.47,63.51,119400.0,42.7169,42.7773,42.6497,42.6765,119400.0
2006-11-21 09:30:00,63.7,63.73,63.25,63.47,85100.0,42.8042,42.8244,42.5018,42.6497,85100.0
2006-11-21 10:00:00,63.42,63.96,63.4,63.64,139100.0,42.6161,42.9789,42.6026,42.7639,139100.0
2006-11-21 10:30:00,63.65,63.72,63.44,63.59,64100.0,42.7706,42.8177,42.6295,42.7303,64100.0
2006-11-21 11:00:00,63.61,63.88,63.61,63.87,49300.0,42.7437,42.9252,42.7437,42.9185,49300.0
2006-11-21 11:30:00,63.87,63.99,63.85,63.92,36700.0,42.9185,42.9991,42.905,42.9521,36700.0
2006-11-21 12:00:00,63.91,64.03,63.87,63.89,43100.0,42.9453,43.026,42.9185,42.9319,43100.0
2006-11-21 12:30:00,63.9,63.91,63.8,63.85,31900.0,42.9386,42.9453,42.8714,42.905,31900.0
2006-11-21 13:00:00,63.84,64.21,63.83,64.21,59500.0,42.8983,43.1469,42.8916,43.1469,59500.0
2006-11-21 13:30:00,64.19,64.38,64.13,64.36,69500.0,43.1335,43.2612,43.0932,43.2477,69500.0
2006-11-21 14:00:00,64.38,64.52,64.27,64.34,83500.0,43.2612,43.3552,43.1872,43.2343,83500.0
2006-11-21 14:30:00,64.35,64.42,64.25,64.37,72400.0,43.241,43.288,43.1738,43.2544,72400.0
2006-11-21 15:00:00,64.37,64.51,64.31,64.46,59600.0,43.2544,43.3485,43.2141,43.3149,59600.0
2006-11-21 15:30:00,64.45,64.5,64.34,64.39,68000.0,43.3082,43.3418,43.2343,43.2679,68000.0
2006-11-22 09:30:00,64.5,64.94,64.5,64.54,86000.0,43.3418,43.6375,43.3418,43.3687,86000.0
2006-11-22 10:00:00,64.5,64.77,64.05,64.05,63100.0,43.3418,43.5232,43.0394,43.0394,63100.0
2006-11-22 10:30:00,64.06,64.61,64.03,64.44,80600.0,43.0461,43.4157,43.026,43.3015,80600.0
2006-11-22 11:00:00,64.43,64.49,64.18,64.26,97400.0,43.2948,43.3351,43.1268,43.1805,97400.0
2006-11-22 11:30:00,64.27,64.35,64.15,64.32,63300.0,43.1872,43.241,43.1066,43.2208,63300.0
2006-11-22 12:00:00,64.32,64.36,64.21,64.33,39000.0,43.2208,43.2477,43.1469,43.2276,39000.0
2006-11-22 12:30:00,64.32,64.34,64.25,64.3,39900.0,43.2208,43.2343,43.1738,43.2074,39900.0
2006-11-22 13:00:00,64.28,64.34,64.26,64.3,28800.0,43.194,43.2343,43.1805,43.2074,28800.0
2006-11-22 13:30:00,64.3,64.37,64.29,64.34,29600.0,43.2074,43.2544,43.2007,43.2343,29600.0
2006-11-22 14:00:00,64.33,64.4,64.31,64.35,48500.0,43.2276,43.2746,43.2141,43.241,48500.0
2006-11-22 14:30:00,64.35,64.58,64.35,64.46,59300.0,43.241,43.3956,43.241,43.3149,59300.0
2006-11-22 15:00:00,64.47,64.47,64.28,64.35,37300.0,43.3216,43.3216,43.194,43.241,37300.0
2006-11-22 15:30:00,64.34,64.43,64.24,64.37,78700.0,43.2343,43.2948,43.1671,43.2544,78700.0
2006-11-24 09:30:00,64.58,65.22,64.5,65.06,145600.0,43.3956,43.8256,43.3418,43.7181,145600.0
2006-11-24 10:00:00,65.06,65.47,64.93,65.47,81400.0,43.7181,43.9936,43.6307,43.9936,81400.0
2006-11-24 10:30:00,65.47,65.83,65.46,65.82,65700.0,43.9936,44.2355,43.9869,44.2288,65700.0
2006-11-24 11:00:00,65.8,66.02,65.7,65.78,48600.0,44.2154,44.3632,44.1482,44.2019,48600.0
2006-11-24 11:30:00,65.78,65.87,65.77,65.81,53800.0,44.2019,44.2624,44.1952,44.2221,53800.0
2006-11-24 12:00:00,65.8,65.81,65.5,65.52,44800.0,44.2154,44.2221,44.0138,44.0272,44800.0
2006-11-24 12:30:00,65.5,65.5,65.28,65.37,41200.0,44.0138,44.0138,43.8659,43.9264,41200.0
2006-11-24 13:00:00,65.37,65.37,65.37,65.37,9000.0,43.9264,43.9264,43.9264,43.9264,9000.0
2006-11-24 13:30:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 14:00:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 14:30:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 15:00:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 15:30:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-27 09:30:00,65.38,65.52,65.21,65.31,141700.0,43.9331,44.0272,43.8189,43.8861,141700.0
2006-11-27 10:00:00,65.31,65.31,64.82,65.03,141400.0,43.8861,43.8861,43.5568,43.6979,141400.0
2006-11-27 10:30:00,65.01,65.02,64.82,64.98,94600.0,43.6845,43.6912,43.5568,43.6643,94600.0
2006-11-27 11:00:00,64.99,64.99,64.4,64.4,96200.0,43.6711,43.6711,43.2746,43.2746,96200.0
2006-11-27 11:30:00,64.41,64.6,64.12,64.13,75200.0,43.2813,43.409,43.0864,43.0932,75200.0
2006-11-27 12:00:00,64.11,64.13,63.89,63.89,64300.0,43.0797,43.0932,42.9319,42.9319,64300.0
2006-11-27 12:30:00,63.88,63.88,63.52,63.52,60600.0,42.9252,42.9252,42.6833,42.6833,60600.0
2006-11-27 13:00:00,63.52,63.7,63.41,63.59,55200.0,42.6833,42.8042,42.6094,42.7303,55200.0
2006-11-27 13:30:00,63.61,63.64,63.43,63.5,51200.0,42.7437,42.7639,42.6228,42.6698,51200.0
2006-11-27 14:00:00,63.5,63.54,63.18,63.34,76000.0,42.6698,42.6967,42.4548,42.5623,76000.0
2006-11-27 14:30:00,63.33,63.48,63.28,63.37,132600.0,42.5556,42.6564,42.522,42.5825,132600.0
2006-11-27 15:00:00,63.36,63.66,63.28,63.57,142200.0,42.5758,42.7773,42.522,42.7169,142200.0
2006-11-27 15:30:00,63.59,63.75,63.58,63.68,168400.0,42.7303,42.8378,42.7236,42.7908,168400.0
2006-11-28 09:30:00,63.37,63.5,62.73,62.88,113300.0,42.5825,42.6698,42.1524,42.2532,113300.0
2006-11-28 10:00:00,62.92,63.19,62.61,62.96,112700.0,42.2801,42.4615,42.0718,42.307,112700.0
2006-11-28 10:30:00,62.98,63.24,62.96,63.15,75400.0,42.3204,42.4951,42.307,42.4346,75400.0
2006-11-28 11:00:00,63.2,63.21,63.04,63.05,45900.0,42.4682,42.475,42.3607,42.3674,45900.0
2006-11-28 11:30:00,63.04,63.2,63.02,63.13,56500.0,42.3607,42.4682,42.3473,42.4212,56500.0
2006-11-28 12:00:00,63.11,63.14,62.95,63.06,66900.0,42.4078,42.4279,42.3002,42.3742,66900.0
2006-11-28 12:30:00,63.05,63.26,62.91,63.06,91000.0,42.3674,42.5086,42.2734,42.3742,91000.0
2006-11-28 13:00:00,63.07,63.43,63.01,63.03,86900.0,42.3809,42.6228,42.3406,42.354,86900.0
2006-11-28 13:30:00,63.03,63.11,62.96,63.02,33000.0,42.354,42.4078,42.307,42.3473,33000.0
2006-11-28 14:00:00,63.02,63.06,62.84,62.84,89600.0,42.3473,42.3742,42.2263,42.2263,89600.0
2006-11-28 14:30:00,62.85,62.85,62.66,62.68,117500.0,42.2331,42.2331,42.1054,42.1188,117500.0
2006-11-28 15:00:00,62.69,62.84,62.53,62.79,129700.0,42.1255,42.2263,42.018,42.1927,129700.0
2006-11-28 15:30:00,62.79,62.97,62.76,62.96,123000.0,42.1927,42.3137,42.1726,42.307,123000.0
2006-11-29 09:30:00,63.14,63.72,63.14,63.56,83100.0,42.4279,42.8177,42.4279,42.7101,83100.0
2006-11-29 10:00:00,63.55,63.85,63.44,63.84,75600.0,42.7034,42.905,42.6295,42.8983,75600.0
2006-11-29 10:30:00,63.85,63.87,63.48,63.51,65200.0,42.905,42.9185,42.6564,42.6765,65200.0
2006-11-29 11:00:00,63.52,63.77,63.52,63.65,48000.0,42.6833,42.8513,42.6833,42.7706,48000.0
2006-11-29 11:30:00,63.65,63.87,63.64,63.79,38900.0,42.7706,42.9185,42.7639,42.8647,38900.0
2006-11-29 12:00:00,63.79,63.88,63.74,63.74,25300.0,42.8647,42.9252,42.8311,42.8311,25300.0
2006-11-29 12:30:00,63.72,63.82,63.71,63.82,26600.0,42.8177,42.8849,42.8109,42.8849,26600.0
2006-11-29 13:00:00,63.82,63.82,63.56,63.59,42400.0,42.8849,42.8849,42.7101,42.7303,42400.0
2006-11-29 13:30:00,63.6,63.71,63.43,63.67,75000.0,42.737,42.8109,42.6228,42.7841,75000.0
2006-11-29 14:00:00,63.67,63.8,63.52,63.57,77700.0,42.7841,42.8714,42.6833,42.7169,77700.0
2006-11-29 14:30:00,63.54,64.01,63.54,64.0,63500.0,42.6967,43.0125,42.6967,43.0058,63500.0
2006-11-29 15:00:00,64.01,64.08,63.91,63.93,62900.0,43.0125,43.0596,42.9453,42.9588,62900.0
2006-11-29 15:30:00,63.94,64.1,63.88,63.9,117000.0,42.9655,43.073,42.9252,42.9386,117000.0
2006-11-30 09:30:00,63.83,64.46,63.83,64.43,59100.0,42.8916,43.3149,42.8916,43.2948,59100.0
2006-11-30 10:00:00,64.38,64.42,63.91,63.99,60100.0,43.2612,43.288,42.9453,42.9991,60100.0
2006-11-30 10:30:00,63.99,64.02,63.68,63.72,56300.0,42.9991,43.0193,42.7908,42.8177,56300.0
2006-11-30 11:00:00,63.71,63.76,63.43,63.54,66500.0,42.8109,42.8445,42.6228,42.6967,66500.0
2006-11-30 11:30:00,63.52,63.97,63.49,63.96,57900.0,42.6833,42.9857,42.6631,42.9789,57900.0
2006-11-30 12:00:00,63.98,64.41,63.98,64.35,93300.0,42.9924,43.2813,42.9924,43.241,93300.0
2006-11-30 12:30:00,64.37,64.59,64.28,64.49,54500.0,43.2544,43.4023,43.194,43.3351,54500.0
2006-11-30 13:00:00,64.48,64.9,64.4,64.87,92600.0,43.3284,43.6106,43.2746,43.5904,92600.0
2006-11-30 13:30:00,64.89,65.0,64.81,64.89,84100.0,43.6039,43.6778,43.5501,43.6039,84100.0
2006-11-30 14:00:00,64.9,65.17,64.81,65.14,107100.0,43.6106,43.792,43.5501,43.7719,107100.0
2006-11-30 14:30:00,65.13,65.23,65.07,65.11,80700.0,43.7651,43.8323,43.7248,43.7517,80700.0
2006-11-30 15:00:00,65.11,65.42,65.09,65.4,122600.0,43.7517,43.96,43.7383,43.9466,122600.0
2006-11-30 15:30:00,65.4,65.41,65.11,65.12,177600.0,43.9466,43.9533,43.7517,43.7584,177600.0
2006-12-01 09:30:00,65.45,65.69,65.33,65.43,101600.0,43.9802,44.1414,43.8995,43.9667,101600.0
2006-12-01 10:00:00,65.43,65.43,64.68,64.68,220800.0,43.9667,43.9667,43.4627,43.4627,220800.0
2006-12-01 10:30:00,64.69,64.69,64.5,64.62,75500.0,43.4695,43.4695,43.3418,43.4224,75500.0
2006-12-01 11:00:00,64.62,64.8,64.61,64.78,145600.0,43.4224,43.5434,43.4157,43.5299,145600.0
2006-12-01 11:30:00,64.79,64.85,64.63,64.84,97500.0,43.5367,43.577,43.4292,43.5703,97500.0
2006-12-01 12:00:00,64.84,64.87,64.66,64.71,85400.0,43.5703,43.5904,43.4493,43.4829,85400.0
2006-12-01 12:30:00,64.72,64.74,64.35,64.37,75600.0,43.4896,43.5031,43.241,43.2544,75600.0
2006-12-01 13:00:00,64.38,64.61,64.16,64.5,113200.0,43.2612,43.4157,43.1133,43.3418,113200.0
2006-12-01 13:30:00,64.5,64.54,64.01,64.11,93100.0,43.3418,43.3687,43.0125,43.0797,93100.0
2006-12-01 14:00:00,64.11,64.21,63.93,64.01,108400.0,43.0797,43.1469,42.9588,43.0125,108400.0
2006-12-01 14:30:00,64.02,64.12,63.76,63.83,111000.0,43.0193,43.0864,42.8445,42.8916,111000.0
2006-12-01 15:00:00,63.83,63.93,63.63,63.73,119500.0,42.8916,42.9588,42.7572,42.8244,119500.0
2006-12-01 15:30:00,63.72,64.03,63.6,64.01,182100.0,42.8177,43.026,42.737,43.0125,182100.0
2006-12-04 09:30:00,64.47,64.75,64.22,64.42,144200.0,43.3216,43.5098,43.1536,43.288,144200.0
2006-12-04 10:00:00,64.41,64.66,64.38,64.5,95600.0,43.2813,43.4493,43.2612,43.3418,95600.0
2006-12-04 10:30:00,64.49,64.55,64.45,64.45,55800.0,43.3351,43.3754,43.3082,43.3082,55800.0
2006-12-04 11:00:00,64.44,64.96,64.44,64.91,101700.0,43.3015,43.6509,43.3015,43.6173,101700.0
2006-12-04 11:30:00,64.91,65.02,64.87,64.95,55000.0,43.6173,43.6912,43.5904,43.6442,55000.0
2006-12-04 12:00:00,64.95,65.02,64.88,64.94,42400.0,43.6442,43.6912,43.5971,43.6375,42400.0
2006-12-04 12:30:00,64.94,65.03,64.87,65.0,39800.0,43.6375,43.6979,43.5904,43.6778,39800.0
2006-12-04 13:00:00,64.99,65.04,64.92,64.97,56100.0,43.6711,43.7047,43.624,43.6576,56100.0
2006-12-04 13:30:00,64.98,65.05,64.94,64.98,91900.0,43.6643,43.7114,43.6375,43.6643,91900.0
2006-12-04 14:00:00,64.95,65.02,64.88,64.89,47600.0,43.6442,43.6912,43.5971,43.6039,47600.0
2006-12-04 14:30:00,64.89,64.98,64.86,64.95,40200.0,43.6039,43.6643,43.5837,43.6442,40200.0
2006-12-04 15:00:00,64.95,64.97,64.8,64.81,53500.0,43.6442,43.6576,43.5434,43.5501,53500.0
2006-12-04 15:30:00,64.82,64.86,64.69,64.8,100700.0,43.5568,43.5837,43.4695,43.5434,100700.0
2006-12-05 09:30:00,63.2,63.28,61.62,62.64,548400.0,42.4682,42.522,41.4065,42.0919,548400.0
2006-12-05 10:00:00,62.61,62.68,61.81,62.25,462400.0,42.0718,42.1188,41.5342,41.8299,462400.0
2006-12-05 10:30:00,62.25,62.56,62.11,62.16,266700.0,41.8299,42.0382,41.7358,41.7694,266700.0
2006-12-05 11:00:00,62.17,62.19,61.79,62.0,171600.0,41.7761,41.7896,41.5208,41.6619,171600.0
2006-12-05 11:30:00,62.0,62.04,61.75,61.88,160800.0,41.6619,41.6888,41.4939,41.5812,160800.0
2006-12-05 12:00:00,61.87,62.33,61.87,62.33,140400.0,41.5745,41.8836,41.5745,41.8836,140400.0
2006-12-05 12:30:00,62.33,62.34,62.16,62.22,137200.0,41.8836,41.8903,41.7694,41.8097,137200.0
2006-12-05 13:00:00,62.22,62.24,62.13,62.21,143100.0,41.8097,41.8232,41.7492,41.803,143100.0
2006-12-05 13:30:00,62.21,62.4,62.17,62.31,138900.0,41.803,41.9307,41.7761,41.8702,138900.0
2006-12-05 14:00:00,62.31,62.46,62.24,62.38,129400.0,41.8702,41.971,41.8232,41.9172,129400.0
2006-12-05 14:30:00,62.38,62.44,62.3,62.41,213200.0,41.9172,41.9575,41.8635,41.9374,213200.0
2006-12-05 15:00:00,62.42,62.59,62.39,62.54,181700.0,41.9441,42.0583,41.9239,42.0247,181700.0
2006-12-05 15:30:00,62.55,62.64,62.51,62.61,212000.0,42.0315,42.0919,42.0046,42.0718,212000.0
2006-12-06 09:30:00,62.5,62.75,62.44,62.53,148200.0,41.9979,42.1659,41.9575,42.018,148200.0
2006-12-06 10:00:00,62.52,62.8,62.49,62.77,128200.0,42.0113,42.1995,41.9911,42.1793,128200.0
2006-12-06 10:30:00,62.76,62.86,62.68,62.76,112300.0,42.1726,42.2398,42.1188,42.1726,112300.0
2006-12-06 11:00:00,62.74,62.83,62.74,62.8,102600.0,42.1591,42.2196,42.1591,42.1995,102600.0
2006-12-06 11:30:00,62.8,62.87,62.77,62.78,90100.0,42.1995,42.2465,42.1793,42.186,90100.0
2006-12-06 12:00:00,62.78,63.05,62.73,63.03,181200.0,42.186,42.3674,42.1524,42.354,181200.0
2006-12-06 12:30:00,63.02,63.2,62.97,63.16,174200.0,42.3473,42.4682,42.3137,42.4414,174200.0
2006-12-06 13:00:00,63.16,63.43,63.11,63.39,93800.0,42.4414,42.6228,42.4078,42.5959,93800.0
2006-12-06 13:30:00,63.39,63.61,63.38,63.58,106800.0,42.5959,42.7437,42.5892,42.7236,106800.0
2006-12-06 14:00:00,63.59,63.76,63.57,63.58,128000.0,42.7303,42.8445,42.7169,42.7236,128000.0
2006-12-06 14:30:00,63.58,63.7,63.52,63.57,117000.0,42.7236,42.8042,42.6833,42.7169,117000.0
2006-12-06 15:00:00,63.56,63.68,63.5,63.57,120600.0,42.7101,42.7908,42.6698,42.7169,120600.0
2006-12-06 15:30:00,63.58,63.73,63.53,63.63,211100.0,42.7236,42.8244,42.69,42.7572,211100.0
2006-12-07 09:30:00,63.2,64.0,63.2,63.83,125800.0,42.4682,43.0058,42.4682,42.8916,125800.0
2006-12-07 10:00:00,63.79,63.81,63.33,63.35,78100.0,42.8647,42.8781,42.5556,42.569,78100.0
2006-12-07 10:30:00,63.35,63.39,63.08,63.1,139900.0,42.569,42.5959,42.3876,42.401,139900.0
2006-12-07 11:00:00,63.09,63.17,63.01,63.06,82200.0,42.3943,42.4481,42.3406,42.3742,82200.0
2006-12-07 11:30:00,63.07,63.11,62.92,63.01,71800.0,42.3809,42.4078,42.2801,42.3406,71800.0
2006-12-07 12:00:00,63.03,63.15,63.02,63.1,47900.0,42.354,42.4346,42.3473,42.401,47900.0
2006-12-07 12:30:00,63.1,63.1,62.9,62.99,101700.0,42.401,42.401,42.2667,42.3271,101700.0
2006-12-07 13:00:00,62.99,63.23,62.98,63.22,71000.0,42.3271,42.4884,42.3204,42.4817,71000.0
2006-12-07 13:30:00,63.22,63.25,63.06,63.07,79600.0,42.4817,42.5018,42.3742,42.3809,79600.0
2006-12-07 14:00:00,63.06,63.08,62.76,62.8,75500.0,42.3742,42.3876,42.1726,42.1995,75500.0
2006-12-07 14:30:00,62.8,62.9,62.79,62.84,69400.0,42.1995,42.2667,42.1927,42.2263,69400.0
2006-12-07 15:00:00,62.85,62.86,62.76,62.8,115200.0,42.2331,42.2398,42.1726,42.1995,115200.0
2006-12-07 15:30:00,62.81,62.93,62.67,62.8,149400.0,42.2062,42.2868,42.1121,42.1995,149400.0
2006-12-08 09:30:00,62.84,63.08,62.66,62.91,64600.0,42.2263,42.3876,42.1054,42.2734,64600.0
2006-12-08 10:00:00,62.88,62.91,62.66,62.86,90800.0,42.2532,42.2734,42.1054,42.2398,90800.0
2006-12-08 10:30:00,62.86,63.06,62.84,63.03,48600.0,42.2398,42.3742,42.2263,42.354,48600.0
2006-12-08 11:00:00,63.03,63.05,62.94,62.95,96800.0,42.354,42.3674,42.2935,42.3002,96800.0
2006-12-08 11:30:00,62.94,63.02,62.89,62.89,45100.0,42.2935,42.3473,42.2599,42.2599,45100.0
2006-12-08 12:00:00,62.9,62.99,62.88,62.9,25500.0,42.2667,42.3271,42.2532,42.2667,25500.0
2006-12-08 12:30:00,62.9,62.92,62.77,62.78,33800.0,42.2667,42.2801,42.1793,42.186,33800.0
2006-12-08 13:00:00,62.77,62.8,62.68,62.78,30600.0,42.1793,42.1995,42.1188,42.186,30600.0
2006-12-08 13:30:00,62.78,62.8,62.68,62.69,40200.0,42.186,42.1995,42.1188,42.1255,40200.0
2006-12-08 14:00:00,62.69,62.9,62.69,62.8,44300.0,42.1255,42.2667,42.1255,42.1995,44300.0
2006-12-08 14:30:00,62.81,62.85,62.69,62.82,60700.0,42.2062,42.2331,42.1255,42.2129,60700.0
2006-12-08 15:00:00,62.82,62.85,62.75,62.82,46300.0,42.2129,42.2331,42.1659,42.2129,46300.0
2006-12-08 15:30:00,62.82,62.84,62.75,62.79,77700.0,42.2129,42.2263,42.1659,42.1927,77700.0
2006-12-11 09:30:00,62.6,62.81,62.11,62.65,117700.0,42.0651,42.2062,41.7358,42.0987,117700.0
2006-12-11 10:00:00,62.66,62.87,62.56,62.66,82700.0,42.1054,42.2465,42.0382,42.1054,82700.0
2006-12-11 10:30:00,62.66,62.68,62.35,62.39,65300.0,42.1054,42.1188,41.8971,41.9239,65300.0
2006-12-11 11:00:00,62.37,62.62,62.34,62.42,55700.0,41.9105,42.0785,41.8903,41.9441,55700.0
2006-12-11 11:30:00,62.43,62.47,62.32,62.32,30300.0,41.9508,41.9777,41.8769,41.8769,30300.0
2006-12-11 12:00:00,62.35,62.39,62.1,62.19,59500.0,41.8971,41.9239,41.7291,41.7896,59500.0
2006-12-11 12:30:00,62.19,62.22,62.12,62.13,53900.0,41.7896,41.8097,41.7425,41.7492,53900.0
2006-12-11 13:00:00,62.14,62.25,62.12,62.15,76700.0,41.756,41.8299,41.7425,41.7627,76700.0
2006-12-11 13:30:00,62.15,62.26,62.12,62.23,34800.0,41.7627,41.8366,41.7425,41.8164,34800.0
2006-12-11 14:00:00,62.23,62.24,62.08,62.13,50200.0,41.8164,41.8232,41.7156,41.7492,50200.0
2006-12-11 14:30:00,62.13,62.17,62.05,62.07,34700.0,41.7492,41.7761,41.6955,41.7089,34700.0
2006-12-11 15:00:00,62.07,62.15,62.05,62.08,65000.0,41.7089,41.7627,41.6955,41.7156,65000.0
2006-12-11 15:30:00,62.08,62.14,62.01,62.12,112500.0,41.7156,41.756,41.6686,41.7425,112500.0
2006-12-12 09:30:00,61.8,62.16,61.34,62.1,100800.0,41.5275,41.7694,41.2184,41.7291,100800.0
2006-12-12 10:00:00,62.1,62.22,62.05,62.08,62300.0,41.7291,41.8097,41.6955,41.7156,62300.0
2006-12-12 10:30:00,62.06,62.06,61.74,61.8,45000.0,41.7022,41.7022,41.4872,41.5275,45000.0
2006-12-12 11:00:00,61.79,62.11,61.72,62.1,49100.0,41.5208,41.7358,41.4737,41.7291,49100.0
2006-12-12 11:30:00,62.1,62.32,62.04,62.27,64100.0,41.7291,41.8769,41.6888,41.8433,64100.0
2006-12-12 12:00:00,62.27,62.32,61.91,61.95,60000.0,41.8433,41.8769,41.6014,41.6283,60000.0
2006-12-12 12:30:00,61.94,62.0,61.7,61.73,42000.0,41.6216,41.6619,41.4603,41.4805,42000.0
2006-12-12 13:00:00,61.73,61.88,61.63,61.87,37300.0,41.4805,41.5812,41.4133,41.5745,37300.0
2006-12-12 13:30:00,61.89,61.98,61.82,61.95,52700.0,41.588,41.6484,41.5409,41.6283,52700.0
2006-12-12 14:00:00,61.95,62.15,61.78,62.1,125200.0,41.6283,41.7627,41.514,41.7291,125200.0
2006-12-12 14:30:00,62.12,62.2,61.83,61.94,81400.0,41.7425,41.7963,41.5476,41.6216,81400.0
2006-12-12 15:00:00,61.95,62.29,61.91,62.13,73000.0,41.6283,41.8568,41.6014,41.7492,73000.0
2006-12-12 15:30:00,62.12,62.16,61.98,62.06,68500.0,41.7425,41.7694,41.6484,41.7022,68500.0
2006-12-13 09:30:00,62.4,62.83,62.36,62.65,87800.0,41.9307,42.2196,41.9038,42.0987,87800.0
2006-12-13 10:00:00,62.64,62.77,62.21,62.21,61200.0,42.0919,42.1793,41.803,41.803,61200.0
2006-12-13 10:30:00,62.21,62.21,61.75,61.94,108300.0,41.803,41.803,41.4939,41.6216,108300.0
2006-12-13 11:00:00,61.92,61.93,61.7,61.75,99700.0,41.6081,41.6148,41.4603,41.4939,99700.0
2006-12-13 11:30:00,61.75,61.79,61.7,61.75,94200.0,41.4939,41.5208,41.4603,41.4939,94200.0
2006-12-13 12:00:00,61.75,61.82,61.68,61.7,86900.0,41.4939,41.5409,41.4469,41.4603,86900.0
2006-12-13 12:30:00,61.69,61.71,61.59,61.71,56400.0,41.4536,41.467,41.3864,41.467,56400.0
2006-12-13 13:00:00,61.71,61.8,61.67,61.69,55700.0,41.467,41.5275,41.4401,41.4536,55700.0
2006-12-13 13:30:00,61.69,61.69,61.53,61.66,71900.0,41.4536,41.4536,41.3461,41.4334,71900.0
2006-12-13 14:00:00,61.66,61.7,61.52,61.54,92800.0,41.4334,41.4603,41.3393,41.3528,92800.0
2006-12-13 14:30:00,61.53,61.58,61.47,61.49,79900.0,41.3461,41.3797,41.3057,41.3192,79900.0
2006-12-13 15:00:00,61.49,61.62,61.44,61.48,111300.0,41.3192,41.4065,41.2856,41.3125,111300.0
2006-12-13 15:30:00,61.48,61.67,61.43,61.62,162300.0,41.3125,41.4401,41.2789,41.4065,162300.0
2006-12-14 09:30:00,61.65,62.46,61.46,62.29,89000.0,41.4267,41.971,41.299,41.8568,89000.0
2006-12-14 10:00:00,62.34,62.54,62.22,62.47,75900.0,41.8903,42.0247,41.8097,41.9777,75900.0
2006-12-14 10:30:00,62.48,62.54,62.37,62.5,100900.0,41.9844,42.0247,41.9105,41.9979,100900.0
2006-12-14 11:00:00,62.49,62.5,62.41,62.44,41800.0,41.9911,41.9979,41.9374,41.9575,41800.0
2006-12-14 11:30:00,62.43,62.47,62.38,62.44,51500.0,41.9508,41.9777,41.9172,41.9575,51500.0
2006-12-14 12:00:00,62.45,62.64,62.38,62.62,54700.0,41.9643,42.0919,41.9172,42.0785,54700.0
2006-12-14 12:30:00,62.62,62.8,62.61,62.77,43300.0,42.0785,42.1995,42.0718,42.1793,43300.0
2006-12-14 13:00:00,62.78,62.91,62.75,62.83,35400.0,42.186,42.2734,42.1659,42.2196,35400.0
2006-12-14 13:30:00,62.83,62.88,62.79,62.86,39300.0,42.2196,42.2532,42.1927,42.2398,39300.0
2006-12-14 14:00:00,62.85,62.86,62.72,62.75,41600.0,42.2331,42.2398,42.1457,42.1659,41600.0
2006-12-14 14:30:00,62.76,62.86,62.74,62.86,40600.0,42.1726,42.2398,42.1591,42.2398,40600.0
2006-12-14 15:00:00,62.86,62.86,62.76,62.86,55500.0,42.2398,42.2398,42.1726,42.2398,55500.0
2006-12-14 15:30:00,62.86,62.94,62.83,62.89,79700.0,42.2398,42.2935,42.2196,42.2599,79700.0
2006-12-15 09:30:00,62.89,62.98,62.32,62.32,276000.0,42.2599,42.3204,41.8769,41.8769,276000.0
2006-12-15 10:00:00,62.32,62.32,61.85,62.08,117700.0,41.8769,41.8769,41.5611,41.7156,117700.0
2006-12-15 10:30:00,62.07,62.12,61.87,62.1,161900.0,41.7089,41.7425,41.5745,41.7291,161900.0
2006-12-15 11:00:00,62.11,62.13,62.03,62.05,107400.0,41.7358,41.7492,41.682,41.6955,107400.0
2006-12-15 11:30:00,62.05,62.15,62.0,62.11,36000.0,41.6955,41.7627,41.6619,41.7358,36000.0
2006-12-15 12:00:00,62.11,62.11,61.98,62.03,44600.0,41.7358,41.7358,41.6484,41.682,44600.0
2006-12-15 12:30:00,62.05,62.13,61.99,61.99,31900.0,41.6955,41.7492,41.6552,41.6552,31900.0
2006-12-15 13:00:00,62.0,62.06,61.97,62.05,32900.0,41.6619,41.7022,41.6417,41.6955,32900.0
2006-12-15 13:30:00,62.05,62.15,62.01,62.15,49100.0,41.6955,41.7627,41.6686,41.7627,49100.0
2006-12-15 14:00:00,62.15,62.21,62.05,62.16,50400.0,41.7627,41.803,41.6955,41.7694,50400.0
2006-12-15 14:30:00,62.14,62.17,62.03,62.04,49500.0,41.756,41.7761,41.682,41.6888,49500.0
2006-12-15 15:00:00,62.04,62.14,61.98,62.05,78400.0,41.6888,41.756,41.6484,41.6955,78400.0
2006-12-15 15:30:00,62.05,62.11,61.94,62.09,135300.0,41.6955,41.7358,41.6216,41.7224,135300.0
2006-12-18 09:30:00,61.91,62.35,61.79,62.23,68000.0,41.6014,41.8971,41.5208,41.8164,68000.0
2006-12-18 10:00:00,62.26,62.31,61.88,61.99,64200.0,41.8366,41.8702,41.5812,41.6552,64200.0
2006-12-18 10:30:00,61.99,62.07,61.94,62.07,49600.0,41.6552,41.7089,41.6216,41.7089,49600.0
2006-12-18 11:00:00,62.08,62.13,61.88,62.04,77100.0,41.7156,41.7492,41.5812,41.6888,77100.0
2006-12-18 11:30:00,62.03,62.09,61.94,61.98,74400.0,41.682,41.7224,41.6216,41.6484,74400.0
2006-12-18 12:00:00,61.97,61.97,61.69,61.69,385700.0,41.6417,41.6417,41.4536,41.4536,385700.0
2006-12-18 12:30:00,61.69,61.74,61.69,61.72,30200.0,41.4536,41.4872,41.4536,41.4737,30200.0
2006-12-18 13:00:00,61.72,61.72,61.55,61.58,50200.0,41.4737,41.4737,41.3595,41.3797,50200.0
2006-12-18 13:30:00,61.58,61.85,61.58,61.81,38300.0,41.3797,41.5611,41.3797,41.5342,38300.0
2006-12-18 14:00:00,61.81,61.81,61.5,61.53,64300.0,41.5342,41.5342,41.3259,41.3461,64300.0
2006-12-18 14:30:00,61.53,61.64,61.33,61.4,57800.0,41.3461,41.42,41.2117,41.2587,57800.0
2006-12-18 15:00:00,61.4,61.4,61.14,61.22,57300.0,41.2587,41.2587,41.084,41.1377,57300.0
2006-12-18 15:30:00,61.22,61.36,61.09,61.33,187700.0,41.1377,41.2318,41.0504,41.2117,187700.0
2006-12-19 09:30:00,60.7,60.81,60.34,60.67,130200.0,40.7883,40.8622,40.5464,40.7682,130200.0
2006-12-19 10:00:00,60.66,61.15,60.6,60.97,110000.0,40.7614,41.0907,40.7211,40.9698,110000.0
2006-12-19 10:30:00,60.98,61.17,60.93,61.14,53900.0,40.9765,41.1041,40.9429,41.084,53900.0
2006-12-19 11:00:00,61.14,61.31,60.9,60.98,80000.0,41.084,41.1982,40.9227,40.9765,80000.0
2006-12-19 11:30:00,60.97,61.04,60.91,61.0,38800.0,40.9698,41.0168,40.9294,40.9899,38800.0
2006-12-19 12:00:00,60.99,61.2,60.96,61.02,71200.0,40.9832,41.1243,40.963,41.0034,71200.0
2006-12-19 12:30:00,61.01,61.15,61.01,61.15,34600.0,40.9966,41.0907,40.9966,41.0907,34600.0
2006-12-19 13:00:00,61.15,61.2,60.97,60.97,30800.0,41.0907,41.1243,40.9698,40.9698,30800.0
2006-12-19 13:30:00,61.0,61.11,60.94,61.05,46000.0,40.9899,41.0638,40.9496,41.0235,46000.0
2006-12-19 14:00:00,61.05,61.37,61.03,61.28,54600.0,41.0235,41.2385,41.0101,41.1781,54600.0
2006-12-19 14:30:00,61.27,61.38,61.25,61.29,72200.0,41.1713,41.2453,41.1579,41.1848,72200.0
2006-12-19 15:00:00,61.28,61.52,61.17,61.41,107700.0,41.1781,41.3393,41.1041,41.2654,107700.0
2006-12-19 15:30:00,61.4,61.51,61.23,61.27,87200.0,41.2587,41.3326,41.1445,41.1713,87200.0
2006-12-20 09:30:00,61.09,62.12,60.99,62.11,105300.0,41.0504,41.7425,40.9832,41.7358,105300.0
2006-12-20 10:00:00,62.11,62.5,62.11,62.38,57400.0,41.7358,41.9979,41.7358,41.9172,57400.0
2006-12-20 10:30:00,62.37,62.59,62.37,62.39,55700.0,41.9105,42.0583,41.9105,41.9239,55700.0
2006-12-20 11:00:00,62.39,62.49,62.32,62.44,50400.0,41.9239,41.9911,41.8769,41.9575,50400.0
2006-12-20 11:30:00,62.44,62.44,62.32,62.33,38900.0,41.9575,41.9575,41.8769,41.8836,38900.0
2006-12-20 12:00:00,62.37,62.37,62.14,62.17,31600.0,41.9105,41.9105,41.756,41.7761,31600.0
2006-12-20 12:30:00,62.17,62.17,62.02,62.03,42700.0,41.7761,41.7761,41.6753,41.682,42700.0
2006-12-20 13:00:00,62.04,62.1,61.9,62.08,43600.0,41.6888,41.7291,41.5947,41.7156,43600.0
2006-12-20 13:30:00,62.06,62.15,61.92,61.94,29300.0,41.7022,41.7627,41.6081,41.6216,29300.0
2006-12-20 14:00:00,61.94,61.95,61.74,61.74,58400.0,41.6216,41.6283,41.4872,41.4872,58400.0
2006-12-20 14:30:00,61.73,61.77,61.57,61.62,59700.0,41.4805,41.5073,41.3729,41.4065,59700.0
2006-12-20 15:00:00,61.62,61.68,61.53,61.63,75600.0,41.4065,41.4469,41.3461,41.4133,75600.0
2006-12-20 15:30:00,61.62,61.74,61.54,61.58,99300.0,41.4065,41.4872,41.3528,41.3797,99300.0
2006-12-21 09:30:00,61.66,62.02,61.42,61.54,64600.0,41.4334,41.6753,41.2721,41.3528,64600.0
2006-12-21 10:00:00,61.54,61.77,61.45,61.76,55500.0,41.3528,41.5073,41.2923,41.5006,55500.0
2006-12-21 10:30:00,61.76,61.85,61.41,61.49,43700.0,41.5006,41.5611,41.2654,41.3192,43700.0
2006-12-21 11:00:00,61.49,61.65,61.42,61.52,50000.0,41.3192,41.4267,41.2721,41.3393,50000.0
2006-12-21 11:30:00,61.54,61.54,61.38,61.38,28000.0,41.3528,41.3528,41.2453,41.2453,28000.0
2006-12-21 12:00:00,61.37,61.38,61.06,61.06,54000.0,41.2385,41.2453,41.0302,41.0302,54000.0
2006-12-21 12:30:00,61.09,61.09,60.83,61.0,55000.0,41.0504,41.0504,40.8757,40.9899,55000.0
2006-12-21 13:00:00,61.0,61.12,60.82,61.04,59500.0,40.9899,41.0706,40.869,41.0168,59500.0
2006-12-21 13:30:00,61.02,61.12,60.98,61.0,48200.0,41.0034,41.0706,40.9765,40.9899,48200.0
2006-12-21 14:00:00,61.0,61.29,61.0,61.25,77000.0,40.9899,41.1848,40.9899,41.1579,77000.0
2006-12-21 14:30:00,61.22,61.29,61.06,61.12,47800.0,41.1377,41.1848,41.0302,41.0706,47800.0
2006-12-21 15:00:00,61.14,61.19,61.1,61.15,77500.0,41.084,41.1176,41.0571,41.0907,77500.0
2006-12-21 15:30:00,61.16,61.26,61.06,61.11,105000.0,41.0974,41.1646,41.0302,41.0638,105000.0
2006-12-22 09:30:00,60.9,61.26,60.62,61.2,107900.0,40.9227,41.1646,40.7346,41.1243,107900.0
2006-12-22 10:00:00,61.23,61.33,61.09,61.3,72600.0,41.1445,41.2117,41.0504,41.1915,72600.0
2006-12-22 10:30:00,61.3,61.38,61.0,61.0,76000.0,41.1915,41.2453,40.9899,40.9899,76000.0
2006-12-22 11:00:00,61.0,61.1,60.72,60.96,56400.0,40.9899,41.0571,40.8018,40.963,56400.0
2006-12-22 11:30:00,60.96,61.06,60.83,60.9,67400.0,40.963,41.0302,40.8757,40.9227,67400.0
2006-12-22 12:00:00,60.89,61.01,60.71,60.86,49500.0,40.916,40.9966,40.795,40.8958,49500.0
2006-12-22 12:30:00,60.86,61.03,60.82,60.98,44800.0,40.8958,41.0101,40.869,40.9765,44800.0
2006-12-22 13:00:00,60.99,61.02,60.89,60.94,40800.0,40.9832,41.0034,40.916,40.9496,40800.0
2006-12-22 13:30:00,60.94,61.0,60.94,60.97,36700.0,40.9496,40.9899,40.9496,40.9698,36700.0
2006-12-22 14:00:00,60.99,60.99,60.85,60.89,49300.0,40.9832,40.9832,40.8891,40.916,49300.0
2006-12-22 14:30:00,60.89,60.89,60.8,60.83,35100.0,40.916,40.916,40.8555,40.8757,35100.0
2006-12-22 15:00:00,60.83,60.86,60.8,60.85,84400.0,40.8757,40.8958,40.8555,40.8891,84400.0
2006-12-22 15:30:00,60.85,60.92,60.74,60.75,54300.0,40.8891,40.9362,40.8152,40.8219,54300.0
2006-12-26 09:30:00,60.9,61.28,60.89,60.98,48200.0,40.9227,41.1781,40.916,40.9765,48200.0
2006-12-26 10:00:00,61.01,61.02,60.91,60.95,45800.0,40.9966,41.0034,40.9294,40.9563,45800.0
2006-12-26 10:30:00,60.97,61.1,60.93,60.94,34400.0,40.9698,41.0571,40.9429,40.9496,34400.0
2006-12-26 11:00:00,60.94,61.01,60.94,61.0,14200.0,40.9496,40.9966,40.9496,40.9899,14200.0
2006-12-26 11:30:00,61.01,61.05,60.97,61.0,20000.0,40.9966,41.0235,40.9698,40.9899,20000.0
2006-12-26 12:00:00,60.99,61.0,60.84,60.86,33300.0,40.9832,40.9899,40.8824,40.8958,33300.0
2006-12-26 12:30:00,60.86,61.03,60.85,61.02,36400.0,40.8958,41.0101,40.8891,41.0034,36400.0
2006-12-26 13:00:00,61.02,61.12,61.02,61.03,22200.0,41.0034,41.0706,41.0034,41.0101,22200.0
2006-12-26 13:30:00,61.03,61.17,61.02,61.1,21900.0,41.0101,41.1041,41.0034,41.0571,21900.0
2006-12-26 14:00:00,61.1,61.11,61.04,61.1,39100.0,41.0571,41.0638,41.0168,41.0571,39100.0
2006-12-26 14:30:00,61.11,61.26,61.11,61.22,31900.0,41.0638,41.1646,41.0638,41.1377,31900.0
2006-12-26 15:00:00,61.22,61.46,61.2,61.39,39900.0,41.1377,41.299,41.1243,41.252,39900.0
2006-12-26 15:30:00,61.4,61.51,61.33,61.42,48500.0,41.2587,41.3326,41.2117,41.2721,48500.0
2006-12-27 09:30:00,61.39,62.34,61.39,62.14,106700.0,41.252,41.8903,41.252,41.756,106700.0
2006-12-27 10:00:00,62.09,62.21,61.98,62.05,40400.0,41.7224,41.803,41.6484,41.6955,40400.0
2006-12-27 10:30:00,62.05,62.07,61.81,61.92,60900.0,41.6955,41.7089,41.5342,41.6081,60900.0
2006-12-27 11:00:00,61.92,61.98,61.8,61.82,51500.0,41.6081,41.6484,41.5275,41.5409,51500.0
2006-12-27 11:30:00,61.83,61.83,61.66,61.67,33300.0,41.5476,41.5476,41.4334,41.4401,33300.0
2006-12-27 12:00:00,61.67,61.67,61.62,61.64,26400.0,41.4401,41.4401,41.4065,41.42,26400.0
2006-12-27 12:30:00,61.64,61.75,61.64,61.68,93100.0,41.42,41.4939,41.42,41.4469,93100.0
2006-12-27 13:00:00,61.68,61.89,61.68,61.81,36900.0,41.4469,41.588,41.4469,41.5342,36900.0
2006-12-27 13:30:00,61.81,61.82,61.73,61.79,27000.0,41.5342,41.5409,41.4805,41.5208,27000.0
2006-12-27 14:00:00,61.8,61.95,61.79,61.94,29700.0,41.5275,41.6283,41.5208,41.6216,29700.0
2006-12-27 14:30:00,61.95,62.1,61.93,62.02,55100.0,41.6283,41.7291,41.6148,41.6753,55100.0
2006-12-27 15:00:00,62.03,62.32,61.99,62.31,74300.0,41.682,41.8769,41.6552,41.8702,74300.0
2006-12-27 15:30:00,62.31,62.44,62.28,62.44,104500.0,41.8702,41.9575,41.85,41.9575,104500.0
2006-12-28 09:30:00,62.77,63.0,62.14,62.27,114800.0,42.1793,42.3338,41.756,41.8433,114800.0
2006-12-28 10:00:00,62.26,62.51,62.07,62.07,65300.0,41.8366,42.0046,41.7089,41.7089,65300.0
2006-12-28 10:30:00,62.08,62.14,61.72,61.84,134100.0,41.7156,41.756,41.4737,41.5544,134100.0
2006-12-28 11:00:00,61.87,62.07,61.87,62.07,39300.0,41.5745,41.7089,41.5745,41.7089,39300.0
2006-12-28 11:30:00,62.08,62.1,61.98,61.98,95800.0,41.7156,41.7291,41.6484,41.6484,95800.0
2006-12-28 12:00:00,61.97,61.97,61.62,61.91,95600.0,41.6417,41.6417,41.4065,41.6014,95600.0
2006-12-28 12:30:00,61.91,62.11,61.91,62.03,37600.0,41.6014,41.7358,41.6014,41.682,37600.0
2006-12-28 13:00:00,62.03,62.03,61.81,61.83,27000.0,41.682,41.682,41.5342,41.5476,27000.0
2006-12-28 13:30:00,61.84,61.94,61.82,61.89,32900.0,41.5544,41.6216,41.5409,41.588,32900.0
2006-12-28 14:00:00,61.89,61.94,61.7,61.85,69100.0,41.588,41.6216,41.4603,41.5611,69100.0
2006-12-28 14:30:00,61.85,62.04,61.84,62.02,67100.0,41.5611,41.6888,41.5544,41.6753,67100.0
2006-12-28 15:00:00,62.03,62.1,61.97,62.03,39400.0,41.682,41.7291,41.6417,41.682,39400.0
2006-12-28 15:30:00,62.04,62.04,61.91,61.96,53900.0,41.6888,41.6888,41.6014,41.635,53900.0
2006-12-29 09:30:00,61.85,62.09,61.73,62.0,50900.0,41.5611,41.7224,41.4805,41.6619,50900.0
2006-12-29 10:00:00,62.0,62.05,61.89,61.9,46600.0,41.6619,41.6955,41.588,41.5947,46600.0
2006-12-29 10:30:00,61.89,61.89,61.5,61.55,80100.0,41.588,41.588,41.3259,41.3595,80100.0
2006-12-29 11:00:00,61.56,61.56,61.39,61.47,105800.0,41.3662,41.3662,41.252,41.3057,105800.0
2006-12-29 11:30:00,61.46,61.52,61.43,61.51,35100.0,41.299,41.3393,41.2789,41.3326,35100.0
2006-12-29 12:00:00,61.5,61.53,61.44,61.46,34700.0,41.3259,41.3461,41.2856,41.299,34700.0
2006-12-29 12:30:00,61.48,61.52,61.42,61.45,28500.0,41.3125,41.3393,41.2721,41.2923,28500.0
2006-12-29 13:00:00,61.43,61.46,61.41,61.41,16300.0,41.2789,41.299,41.2654,41.2654,16300.0
2006-12-29 13:30:00,61.42,61.43,61.28,61.28,64100.0,41.2721,41.2789,41.1781,41.1781,64100.0
2006-12-29 14:00:00,61.29,61.29,61.13,61.14,73800.0,41.1848,41.1848,41.0773,41.084,73800.0
2006-12-29 14:30:00,61.13,61.13,61.05,61.09,86200.0,41.0773,41.0773,41.0235,41.0504,86200.0
2006-12-29 15:00:00,61.08,61.12,61.0,61.07,68500.0,41.0437,41.0706,40.9899,41.037,68500.0
2006-12-29 15:30:00,61.07,61.14,61.02,61.07,177400.0,41.037,41.084,41.0034,41.037,177400.0
2007-01-03 09:30:00,61.1,61.57,61.07,61.43,259300.0,41.0571,41.3729,41.037,41.2789,259300.0
2007-01-03 10:00:00,61.42,61.61,61.19,61.44,168900.0,41.2721,41.3998,41.1176,41.2856,168900.0
2007-01-03 10:30:00,61.44,61.52,61.39,61.46,83000.0,41.2856,41.3393,41.252,41.299,83000.0
2007-01-03 11:00:00,61.45,61.5,61.37,61.37,57400.0,41.2923,41.3259,41.2385,41.2385,57400.0
2007-01-03 11:30:00,61.37,61.5,61.35,61.39,54900.0,41.2385,41.3259,41.2251,41.252,54900.0
2007-01-03 12:00:00,61.39,61.5,61.37,61.49,55500.0,41.252,41.3259,41.2385,41.3192,55500.0
2007-01-03 12:30:00,61.49,61.51,61.45,61.47,61500.0,41.3192,41.3326,41.2923,41.3057,61500.0
2007-01-03 13:00:00,61.47,61.54,61.44,61.45,47400.0,41.3057,41.3528,41.2856,41.2923,47400.0
2007-01-03 13:30:00,61.47,61.48,61.3,61.35,51900.0,41.3057,41.3125,41.1915,41.2251,51900.0
2007-01-03 14:00:00,61.37,61.43,60.78,60.98,105400.0,41.2385,41.2789,40.8421,40.9765,105400.0
2007-01-03 14:30:00,60.99,61.01,60.65,60.67,66100.0,40.9832,40.9966,40.7547,40.7682,66100.0
2007-01-03 15:00:00,60.67,60.71,60.55,60.55,87700.0,40.7682,40.795,40.6875,40.6875,87700.0
2007-01-03 15:30:00,60.55,60.9,60.54,60.9,109500.0,40.6875,40.9227,40.6808,40.9227,109500.0
2007-01-04 09:30:00,60.93,60.96,60.33,60.44,113200.0,40.9429,40.963,40.5397,40.6136,113200.0
2007-01-04 10:00:00,60.34,60.5,59.87,59.95,326000.0,40.5464,40.6539,40.2306,40.2844,326000.0
2007-01-04 10:30:00,59.94,60.06,59.81,59.91,139200.0,40.2776,40.3583,40.1903,40.2575,139200.0
2007-01-04 11:00:00,59.91,60.04,59.89,60.04,73800.0,40.2575,40.3448,40.244,40.3448,73800.0
2007-01-04 11:30:00,60.04,60.37,60.04,60.27,71200.0,40.3448,40.5666,40.3448,40.4994,71200.0
2007-01-04 12:00:00,60.28,60.31,60.17,60.17,54800.0,40.5061,40.5263,40.4322,40.4322,54800.0
2007-01-04 12:30:00,60.18,60.22,60.11,60.18,44600.0,40.4389,40.4658,40.3919,40.4389,44600.0
2007-01-04 13:00:00,60.18,60.26,60.15,60.2,45600.0,40.4389,40.4927,40.4187,40.4523,45600.0
2007-01-04 13:30:00,60.21,60.37,60.17,60.22,92500.0,40.4591,40.5666,40.4322,40.4658,92500.0
2007-01-04 14:00:00,60.22,60.24,60.14,60.16,69900.0,40.4658,40.4792,40.412,40.4255,69900.0
2007-01-04 14:30:00,60.14,60.42,60.1,60.35,132700.0,40.412,40.6002,40.3851,40.5531,132700.0
2007-01-04 15:00:00,60.35,60.37,60.17,60.2,127100.0,40.5531,40.5666,40.4322,40.4523,127100.0
2007-01-04 15:30:00,60.21,60.39,60.12,60.13,174700.0,40.4591,40.58,40.3986,40.4053,174700.0
2007-01-05 09:30:00,60.1,60.11,59.86,60.02,227100.0,40.3851,40.3919,40.2239,40.3314,227100.0
2007-01-05 10:00:00,60.02,60.13,59.92,60.0,52000.0,40.3314,40.4053,40.2642,40.3179,52000.0
2007-01-05 10:30:00,59.98,60.11,59.95,60.0,52300.0,40.3045,40.3919,40.2844,40.3179,52300.0
2007-01-05 11:00:00,60.01,60.05,59.88,60.01,86000.0,40.3247,40.3515,40.2373,40.3247,86000.0
2007-01-05 11:30:00,60.0,60.03,59.99,60.01,100200.0,40.3179,40.3381,40.3112,40.3247,100200.0
2007-01-05 12:00:00,60.01,60.15,59.99,60.0,53600.0,40.3247,40.4187,40.3112,40.3179,53600.0
2007-01-05 12:30:00,59.99,60.01,59.94,59.97,35900.0,40.3112,40.3247,40.2776,40.2978,35900.0
2007-01-05 13:00:00,59.97,60.01,59.9,59.93,46100.0,40.2978,40.3247,40.2508,40.2709,46100.0
2007-01-05 13:30:00,59.93,59.93,59.68,59.75,94800.0,40.2709,40.2709,40.1029,40.15,94800.0
2007-01-05 14:00:00,59.76,59.79,59.4,59.44,140100.0,40.1567,40.1768,39.9148,39.9416,140100.0
2007-01-05 14:30:00,59.44,59.59,59.32,59.55,141700.0,39.9416,40.0424,39.861,40.0156,141700.0
2007-01-05 15:00:00,59.55,60.0,59.49,59.88,156600.0,40.0156,40.3179,39.9752,40.2373,156600.0
2007-01-05 15:30:00,59.86,59.88,59.68,59.8,207300.0,40.2239,40.2373,40.1029,40.1836,207300.0
2007-01-08 09:30:00,59.68,60.12,59.46,59.95,131600.0,40.1029,40.3986,39.9551,40.2844,131600.0
2007-01-08 10:00:00,59.94,59.98,59.53,59.62,47100.0,40.2776,40.3045,40.0021,40.0626,47100.0
2007-01-08 10:30:00,59.63,59.99,59.63,59.77,40800.0,40.0693,40.3112,40.0693,40.1634,40800.0
2007-01-08 11:00:00,59.78,60.09,59.72,60.01,59600.0,40.1701,40.3784,40.1298,40.3247,59600.0
2007-01-08 11:30:00,60.01,60.15,60.0,60.06,21200.0,40.3247,40.4187,40.3179,40.3583,21200.0
2007-01-08 12:00:00,60.05,60.07,59.94,60.01,22500.0,40.3515,40.365,40.2776,40.3247,22500.0
2007-01-08 12:30:00,60.02,60.18,59.97,60.16,43200.0,40.3314,40.4389,40.2978,40.4255,43200.0
2007-01-08 13:00:00,60.16,60.26,60.07,60.26,68800.0,40.4255,40.4927,40.365,40.4927,68800.0
2007-01-08 13:30:00,60.27,60.43,60.16,60.33,51000.0,40.4994,40.6069,40.4255,40.5397,51000.0
2007-01-08 14:00:00,60.33,60.33,60.09,60.1,112300.0,40.5397,40.5397,40.3784,40.3851,112300.0
2007-01-08 14:30:00,60.1,60.2,59.99,60.0,111500.0,40.3851,40.4523,40.3112,40.3179,111500.0
2007-01-08 15:00:00,60.0,60.15,59.94,59.94,74200.0,40.3179,40.4187,40.2776,40.2776,74200.0
2007-01-08 15:30:00,59.95,60.0,59.9,60.0,90000.0,40.2844,40.3179,40.2508,40.3179,90000.0
2007-01-09 09:30:00,60.0,60.19,59.73,59.86,86800.0,40.3179,40.4456,40.1365,40.2239,86800.0
2007-01-09 10:00:00,59.86,60.07,59.83,60.07,103100.0,40.2239,40.365,40.2037,40.365,103100.0
2007-01-09 10:30:00,60.08,60.19,60.02,60.05,35800.0,40.3717,40.4456,40.3314,40.3515,35800.0
2007-01-09 11:00:00,60.06,60.11,59.91,60.02,58000.0,40.3583,40.3919,40.2575,40.3314,58000.0
2007-01-09 11:30:00,60.02,60.05,59.81,59.83,75800.0,40.3314,40.3515,40.1903,40.2037,75800.0
2007-01-09 12:00:00,59.81,59.89,59.81,59.82,33600.0,40.1903,40.244,40.1903,40.197,33600.0
2007-01-09 12:30:00,59.81,59.84,59.71,59.71,66500.0,40.1903,40.2104,40.1231,40.1231,66500.0
2007-01-09 13:00:00,59.72,59.83,59.69,59.77,19100.0,40.1298,40.2037,40.1096,40.1634,19100.0
2007-01-09 13:30:00,59.78,59.98,59.78,59.96,29300.0,40.1701,40.3045,40.1701,40.2911,29300.0
2007-01-09 14:00:00,59.97,60.09,59.9,59.93,31700.0,40.2978,40.3784,40.2508,40.2709,31700.0
2007-01-09 14:30:00,59.92,60.02,59.89,60.0,24500.0,40.2642,40.3314,40.244,40.3179,24500.0
2007-01-09 15:00:00,59.98,60.01,59.96,60.01,55700.0,40.3045,40.3247,40.2911,40.3247,55700.0
2007-01-09 15:30:00,60.01,60.12,59.92,59.95,176500.0,40.3247,40.3986,40.2642,40.2844,176500.0
2007-01-10 09:30:00,59.49,59.81,59.45,59.81,147900.0,39.9752,40.1903,39.9484,40.1903,147900.0
2007-01-10 10:00:00,59.8,60.08,59.75,59.99,98900.0,40.1836,40.3717,40.15,40.3112,98900.0
2007-01-10 10:30:00,59.98,60.04,59.93,60.0,72500.0,40.3045,40.3448,40.2709,40.3179,72500.0
2007-01-10 11:00:00,59.99,60.03,59.86,59.98,34100.0,40.3112,40.3381,40.2239,40.3045,34100.0
2007-01-10 11:30:00,60.0,60.02,59.95,59.99,50900.0,40.3179,40.3314,40.2844,40.3112,50900.0
2007-01-10 12:00:00,59.98,60.18,59.92,59.92,47400.0,40.3045,40.4389,40.2642,40.2642,47400.0
2007-01-10 12:30:00,59.9,60.0,59.86,60.0,56100.0,40.2508,40.3179,40.2239,40.3179,56100.0
2007-01-10 13:00:00,60.0,60.05,59.95,60.02,57900.0,40.3179,40.3515,40.2844,40.3314,57900.0
2007-01-10 13:30:00,60.0,60.02,59.93,59.98,53500.0,40.3179,40.3314,40.2709,40.3045,53500.0
2007-01-10 14:00:00,59.99,60.0,59.92,59.98,30400.0,40.3112,40.3179,40.2642,40.3045,30400.0
2007-01-10 14:30:00,59.99,60.0,59.92,59.96,57500.0,40.3112,40.3179,40.2642,40.2911,57500.0
2007-01-10 15:00:00,59.98,60.0,59.94,59.97,70300.0,40.3045,40.3179,40.2776,40.2978,70300.0
2007-01-10 15:30:00,59.98,60.04,59.96,60.0,164100.0,40.3045,40.3448,40.2911,40.3179,164100.0
2007-01-11 09:30:00,60.05,60.56,60.02,60.5,105600.0,40.3515,40.6943,40.3314,40.6539,105600.0
2007-01-11 10:00:00,60.51,60.54,60.18,60.23,46500.0,40.6607,40.6808,40.4389,40.4725,46500.0
2007-01-11 10:30:00,60.25,60.42,60.22,60.37,143200.0,40.4859,40.6002,40.4658,40.5666,143200.0
2007-01-11 11:00:00,60.36,60.81,60.35,60.6,117700.0,40.5599,40.8622,40.5531,40.7211,117700.0
2007-01-11 11:30:00,60.6,60.87,60.58,60.84,72600.0,40.7211,40.9026,40.7077,40.8824,72600.0
2007-01-11 12:00:00,60.85,60.85,60.73,60.81,62400.0,40.8891,40.8891,40.8085,40.8622,62400.0
2007-01-11 12:30:00,60.8,60.94,60.8,60.87,27400.0,40.8555,40.9496,40.8555,40.9026,27400.0
2007-01-11 13:00:00,60.89,60.93,60.73,60.74,41900.0,40.916,40.9429,40.8085,40.8152,41900.0
2007-01-11 13:30:00,60.75,60.84,60.66,60.67,67500.0,40.8219,40.8824,40.7614,40.7682,67500.0
2007-01-11 14:00:00,60.66,60.68,60.39,60.52,46100.0,40.7614,40.7749,40.58,40.6674,46100.0
2007-01-11 14:30:00,60.53,60.78,60.53,60.75,38100.0,40.6741,40.8421,40.6741,40.8219,38100.0
2007-01-11 15:00:00,60.76,60.87,60.73,60.87,44000.0,40.8286,40.9026,40.8085,40.9026,44000.0
2007-01-11 15:30:00,60.86,60.86,60.63,60.75,125100.0,40.8958,40.8958,40.7413,40.8219,125100.0
2007-01-12 09:30:00,60.6,61.54,60.59,61.53,117200.0,40.7211,41.3528,40.7144,41.3461,117200.0
2007-01-12 10:00:00,61.53,61.64,61.17,61.29,99300.0,41.3461,41.42,41.1041,41.1848,99300.0
2007-01-12 10:30:00,61.29,61.29,60.85,60.86,89100.0,41.1848,41.1848,40.8891,40.8958,89100.0
2007-01-12 11:00:00,60.86,60.86,60.7,60.73,57100.0,40.8958,40.8958,40.7883,40.8085,57100.0
2007-01-12 11:30:00,60.73,60.99,60.67,60.98,104100.0,40.8085,40.9832,40.7682,40.9765,104100.0
2007-01-12 12:00:00,60.98,61.04,60.68,60.7,70200.0,40.9765,41.0168,40.7749,40.7883,70200.0
2007-01-12 12:30:00,60.71,60.91,60.65,60.74,48500.0,40.795,40.9294,40.7547,40.8152,48500.0
2007-01-12 13:00:00,60.74,60.86,60.72,60.86,61500.0,40.8152,40.8958,40.8018,40.8958,61500.0
2007-01-12 13:30:00,60.87,60.99,60.81,60.94,79400.0,40.9026,40.9832,40.8622,40.9496,79400.0
2007-01-12 14:00:00,60.94,60.99,60.87,60.93,60400.0,40.9496,40.9832,40.9026,40.9429,60400.0
2007-01-12 14:30:00,60.94,61.01,60.9,61.0,53900.0,40.9496,40.9966,40.9227,40.9899,53900.0
2007-01-12 15:00:00,60.99,61.13,60.96,61.08,76600.0,40.9832,41.0773,40.963,41.0437,76600.0
2007-01-12 15:30:00,61.08,61.2,61.07,61.17,119500.0,41.0437,41.1243,41.037,41.1041,119500.0
2007-01-16 09:30:00,60.99,61.47,60.99,61.35,87900.0,40.9832,41.3057,40.9832,41.2251,87900.0
2007-01-16 10:00:00,61.35,61.35,61.03,61.09,64000.0,41.2251,41.2251,41.0101,41.0504,64000.0
2007-01-16 10:30:00,61.12,61.21,61.0,61.0,35600.0,41.0706,41.131,40.9899,40.9899,35600.0
2007-01-16 11:00:00,61.0,61.01,60.86,60.89,48800.0,40.9899,40.9966,40.8958,40.916,48800.0
2007-01-16 11:30:00,60.9,60.91,60.8,60.8,74300.0,40.9227,40.9294,40.8555,40.8555,74300.0
2007-01-16 12:00:00,60.8,60.89,60.73,60.84,50600.0,40.8555,40.916,40.8085,40.8824,50600.0
2007-01-16 12:30:00,60.84,60.95,60.81,60.85,48300.0,40.8824,40.9563,40.8622,40.8891,48300.0
2007-01-16 13:00:00,60.83,60.87,60.78,60.79,28000.0,40.8757,40.9026,40.8421,40.8488,28000.0
2007-01-16 13:30:00,60.78,60.81,60.66,60.73,28200.0,40.8421,40.8622,40.7614,40.8085,28200.0
2007-01-16 14:00:00,60.7,60.82,60.7,60.82,31600.0,40.7883,40.869,40.7883,40.869,31600.0
2007-01-16 14:30:00,60.83,60.98,60.82,60.94,50000.0,40.8757,40.9765,40.869,40.9496,50000.0
2007-01-16 15:00:00,60.93,61.06,60.92,61.05,81100.0,40.9429,41.0302,40.9362,41.0235,81100.0
2007-01-16 15:30:00,61.07,61.07,60.97,61.03,110700.0,41.037,41.037,40.9698,41.0101,110700.0
2007-01-17 09:30:00,61.09,61.33,60.81,61.3,64400.0,41.0504,41.2117,40.8622,41.1915,64400.0
2007-01-17 10:00:00,61.31,61.34,61.02,61.27,63400.0,41.1982,41.2184,41.0034,41.1713,63400.0
2007-01-17 10:30:00,61.29,61.32,61.21,61.23,36000.0,41.1848,41.2049,41.131,41.1445,36000.0
2007-01-17 11:00:00,61.26,61.47,61.25,61.45,42700.0,41.1646,41.3057,41.1579,41.2923,42700.0
2007-01-17 11:30:00,61.45,61.7,61.44,61.7,39800.0,41.2923,41.4603,41.2856,41.4603,39800.0
2007-01-17 12:00:00,61.7,61.97,61.69,61.92,44700.0,41.4603,41.6417,41.4536,41.6081,44700.0
2007-01-17 12:30:00,61.93,61.93,61.82,61.88,22100.0,41.6148,41.6148,41.5409,41.5812,22100.0
2007-01-17 13:00:00,61.89,61.97,61.85,61.93,26700.0,41.588,41.6417,41.5611,41.6148,26700.0
2007-01-17 13:30:00,61.93,62.1,61.93,62.06,38600.0,41.6148,41.7291,41.6148,41.7022,38600.0
2007-01-17 14:00:00,62.06,62.09,61.8,61.84,66700.0,41.7022,41.7224,41.5275,41.5544,66700.0
2007-01-17 14:30:00,61.86,61.95,61.81,61.93,35900.0,41.5678,41.6283,41.5342,41.6148,35900.0
2007-01-17 15:00:00,61.93,61.99,61.88,61.97,83400.0,41.6148,41.6552,41.5812,41.6417,83400.0
2007-01-17 15:30:00,61.97,62.06,61.94,61.96,110400.0,41.6417,41.7022,41.6216,41.635,110400.0
2007-01-18 09:30:00,61.92,62.37,61.9,62.3,120900.0,41.6081,41.9105,41.5947,41.8635,120900.0
2007-01-18 10:00:00,62.29,62.3,62.01,62.1,130700.0,41.8568,41.8635,41.6686,41.7291,130700.0
2007-01-18 10:30:00,62.13,62.15,62.01,62.01,54600.0,41.7492,41.7627,41.6686,41.6686,54600.0
2007-01-18 11:00:00,62.01,62.2,62.0,62.1,45300.0,41.6686,41.7963,41.6619,41.7291,45300.0
2007-01-18 11:30:00,62.12,62.14,61.96,61.98,40600.0,41.7425,41.756,41.635,41.6484,40600.0
2007-01-18 12:00:00,62.0,62.1,61.97,62.0,51500.0,41.6619,41.7291,41.6417,41.6619,51500.0
2007-01-18 12:30:00,62.0,62.02,61.93,61.96,45000.0,41.6619,41.6753,41.6148,41.635,45000.0
2007-01-18 13:00:00,61.97,62.04,61.94,61.96,69500.0,41.6417,41.6888,41.6216,41.635,69500.0
2007-01-18 13:30:00,61.97,62.06,61.93,62.0,62500.0,41.6417,41.7022,41.6148,41.6619,62500.0
2007-01-18 14:00:00,62.0,62.03,61.97,62.0,87100.0,41.6619,41.682,41.6417,41.6619,87100.0
2007-01-18 14:30:00,62.0,62.03,61.98,62.0,91500.0,41.6619,41.682,41.6484,41.6619,91500.0
2007-01-18 15:00:00,62.01,62.05,61.99,62.01,72400.0,41.6686,41.6955,41.6552,41.6686,72400.0
2007-01-18 15:30:00,62.01,62.01,61.82,61.9,132600.0,41.6686,41.6686,41.5409,41.5947,132600.0
2007-01-19 09:30:00,61.95,61.98,61.57,61.73,121200.0,41.6283,41.6484,41.3729,41.4805,121200.0
2007-01-19 10:00:00,61.73,61.9,61.73,61.85,41600.0,41.4805,41.5947,41.4805,41.5611,41600.0
2007-01-19 10:30:00,61.86,62.11,61.84,62.0,51600.0,41.5678,41.7358,41.5544,41.6619,51600.0
2007-01-19 11:00:00,62.0,62.09,61.96,62.04,64500.0,41.6619,41.7224,41.635,41.6888,64500.0
2007-01-19 11:30:00,62.05,62.07,62.0,62.03,32700.0,41.6955,41.7089,41.6619,41.682,32700.0
2007-01-19 12:00:00,62.02,62.08,61.98,62.04,37300.0,41.6753,41.7156,41.6484,41.6888,37300.0
2007-01-19 12:30:00,62.05,62.17,62.0,62.16,81600.0,41.6955,41.7761,41.6619,41.7694,81600.0
2007-01-19 13:00:00,62.14,62.15,62.07,62.12,21600.0,41.756,41.7627,41.7089,41.7425,21600.0
2007-01-19 13:30:00,62.14,62.16,62.05,62.13,28400.0,41.756,41.7694,41.6955,41.7492,28400.0
2007-01-19 14:00:00,62.13,62.39,62.12,62.37,55000.0,41.7492,41.9239,41.7425,41.9105,55000.0
2007-01-19 14:30:00,62.38,62.4,62.29,62.38,47500.0,41.9172,41.9307,41.8568,41.9172,47500.0
2007-01-19 15:00:00,62.38,62.47,62.37,62.43,53200.0,41.9172,41.9777,41.9105,41.9508,53200.0
2007-01-19 15:30:00,62.43,62.56,62.36,62.45,108500.0,41.9508,42.0382,41.9038,41.9643,108500.0
2007-01-22 09:30:00,62.39,62.55,62.03,62.07,59000.0,41.9239,42.0315,41.682,41.7089,59000.0
2007-01-22 10:00:00,62.08,62.08,61.8,61.86,92400.0,41.7156,41.7156,41.5275,41.5678,92400.0
2007-01-22 10:30:00,61.87,61.87,61.71,61.71,46900.0,41.5745,41.5745,41.467,41.467,46900.0
2007-01-22 11:00:00,61.71,61.73,61.6,61.65,44200.0,41.467,41.4805,41.3931,41.4267,44200.0
2007-01-22 11:30:00,61.67,61.79,61.58,61.61,59400.0,41.4401,41.5208,41.3797,41.3998,59400.0
2007-01-22 12:00:00,61.63,61.64,61.41,61.47,46800.0,41.4133,41.42,41.2654,41.3057,46800.0
2007-01-22 12:30:00,61.48,61.51,61.36,61.4,24600.0,41.3125,41.3326,41.2318,41.2587,24600.0
2007-01-22 13:00:00,61.42,61.57,61.42,61.57,20900.0,41.2721,41.3729,41.2721,41.3729,20900.0
2007-01-22 13:30:00,61.58,61.63,61.47,61.58,19600.0,41.3797,41.4133,41.3057,41.3797,19600.0
2007-01-22 14:00:00,61.59,61.66,61.48,61.52,27700.0,41.3864,41.4334,41.3125,41.3393,27700.0
2007-01-22 14:30:00,61.52,61.66,61.45,61.46,94000.0,41.3393,41.4334,41.2923,41.299,94000.0
2007-01-22 15:00:00,61.48,61.52,61.39,61.49,50500.0,41.3125,41.3393,41.252,41.3192,50500.0
2007-01-22 15:30:00,61.47,61.63,61.45,61.6,185300.0,41.3057,41.4133,41.2923,41.3931,185300.0
2007-01-23 09:30:00,61.51,62.34,61.51,62.34,90500.0,41.3326,41.8903,41.3326,41.8903,90500.0
2007-01-23 10:00:00,62.33,62.33,61.95,62.05,61800.0,41.8836,41.8836,41.6283,41.6955,61800.0
2007-01-23 10:30:00,62.05,62.18,61.94,62.02,106000.0,41.6955,41.7828,41.6216,41.6753,106000.0
2007-01-23 11:00:00,62.02,62.48,61.97,62.31,50200.0,41.6753,41.9844,41.6417,41.8702,50200.0
2007-01-23 11:30:00,62.28,62.33,62.2,62.32,39300.0,41.85,41.8836,41.7963,41.8769,39300.0
2007-01-23 12:00:00,62.32,62.89,62.24,62.75,82600.0,41.8769,42.2599,41.8232,42.1659,82600.0
2007-01-23 12:30:00,62.76,62.97,62.56,62.87,43400.0,42.1726,42.3137,42.0382,42.2465,43400.0
2007-01-23 13:00:00,62.87,62.99,62.82,62.99,54200.0,42.2465,42.3271,42.2129,42.3271,54200.0
2007-01-23 13:30:00,62.97,62.98,62.78,62.91,29600.0,42.3137,42.3204,42.186,42.2734,29600.0
2007-01-23 14:00:00,62.94,62.99,62.73,62.77,45900.0,42.2935,42.3271,42.1524,42.1793,45900.0
2007-01-23 14:30:00,62.76,62.87,62.57,62.62,82000.0,42.1726,42.2465,42.0449,42.0785,82000.0
2007-01-23 15:00:00,62.63,62.88,62.61,62.78,129700.0,42.0852,42.2532,42.0718,42.186,129700.0
2007-01-23 15:30:00,62.76,63.01,62.74,62.98,196100.0,42.1726,42.3406,42.1591,42.3204,196100.0
2007-01-24 09:30:00,60.98,62.03,57.53,60.01,712200.0,40.9765,41.682,38.6582,40.3247,712200.0
2007-01-24 10:00:00,60.01,60.2,59.01,59.85,797600.0,40.3247,40.4523,39.6527,40.2172,797600.0
2007-01-24 10:30:00,59.87,61.28,59.7,61.2,549900.0,40.2306,41.1781,40.1164,41.1243,549900.0
2007-01-24 11:00:00,61.17,61.25,60.33,60.48,283000.0,41.1041,41.1579,40.5397,40.6405,283000.0
2007-01-24 11:30:00,60.49,61.0,60.05,60.53,246800.0,40.6472,40.9899,40.3515,40.6741,246800.0
2007-01-24 12:00:00,60.53,60.53,60.02,60.14,141100.0,40.6741,40.6741,40.3314,40.412,141100.0
2007-01-24 12:30:00,60.1,60.22,59.9,59.96,203100.0,40.3851,40.4658,40.2508,40.2911,203100.0
2007-01-24 13:00:00,59.95,60.15,59.94,60.03,136700.0,40.2844,40.4187,40.2776,40.3381,136700.0
2007-01-24 13:30:00,60.01,60.45,59.99,60.33,172600.0,40.3247,40.6203,40.3112,40.5397,172600.0
2007-01-24 14:00:00,60.3,60.63,60.12,60.44,156300.0,40.5195,40.7413,40.3986,40.6136,156300.0
2007-01-24 14:30:00,60.45,60.58,60.29,60.52,99600.0,40.6203,40.7077,40.5128,40.6674,99600.0
2007-01-24 15:00:00,60.52,60.61,60.01,60.05,286600.0,40.6674,40.7278,40.3247,40.3515,286600.0
2007-01-24 15:30:00,60.05,60.68,59.65,60.34,432800.0,40.3515,40.7749,40.0828,40.5464,432800.0
2007-01-25 09:30:00,60.5,60.74,60.06,60.13,163200.0,40.6539,40.8152,40.3583,40.4053,163200.0
2007-01-25 10:00:00,60.13,60.15,59.25,59.49,550300.0,40.4053,40.4187,39.814,39.9752,550300.0
2007-01-25 10:30:00,59.48,59.77,59.24,59.26,362200.0,39.9685,40.1634,39.8073,39.8207,362200.0
2007-01-25 11:00:00,59.26,59.44,59.15,59.15,272500.0,39.8207,39.9416,39.7468,39.7468,272500.0
2007-01-25 11:30:00,59.16,59.21,58.3,58.4,279500.0,39.7535,39.7871,39.1756,39.2428,279500.0
2007-01-25 12:00:00,58.42,58.46,57.68,57.73,442000.0,39.2562,39.2831,38.759,38.7926,442000.0
2007-01-25 12:30:00,57.73,58.14,57.62,57.94,321100.0,38.7926,39.0681,38.7187,38.9337,321100.0
2007-01-25 13:00:00,57.95,58.21,57.95,58.06,253700.0,38.9404,39.1151,38.9404,39.0143,253700.0
2007-01-25 13:30:00,58.05,58.24,58.04,58.15,207900.0,39.0076,39.1353,39.0009,39.0748,207900.0
2007-01-25 14:00:00,58.16,58.25,58.12,58.19,298700.0,39.0815,39.142,39.0547,39.1017,298700.0
2007-01-25 14:30:00,58.19,58.26,58.02,58.21,244200.0,39.1017,39.1487,38.9875,39.1151,244200.0
2007-01-25 15:00:00,58.2,58.25,57.93,58.0,228400.0,39.1084,39.142,38.927,38.974,228400.0
2007-01-25 15:30:00,58.0,58.26,57.97,58.11,513900.0,38.974,39.1487,38.9539,39.0479,513900.0
2007-01-26 09:30:00,58.42,58.64,57.13,57.2,359500.0,39.2562,39.4041,38.3894,38.4364,359500.0
2007-01-26 10:00:00,57.24,57.38,56.91,56.96,296300.0,38.4633,38.5574,38.2416,38.2752,296300.0
2007-01-26 10:30:00,56.96,57.63,56.73,57.57,306100.0,38.2752,38.7254,38.1206,38.6851,306100.0
2007-01-26 11:00:00,57.57,57.79,57.26,57.43,301700.0,38.6851,38.8329,38.4768,38.591,301700.0
2007-01-26 11:30:00,57.44,57.96,57.4,57.69,216800.0,38.5977,38.9471,38.5708,38.7657,216800.0
2007-01-26 12:00:00,57.69,57.9,57.67,57.85,106600.0,38.7657,38.9068,38.7523,38.8732,106600.0
2007-01-26 12:30:00,57.86,58.09,57.77,57.93,137500.0,38.8799,39.0345,38.8195,38.927,137500.0
2007-01-26 13:00:00,57.89,57.98,57.57,57.62,102900.0,38.9001,38.9606,38.6851,38.7187,102900.0
2007-01-26 13:30:00,57.61,58.08,57.61,58.08,132500.0,38.712,39.0278,38.712,39.0278,132500.0
2007-01-26 14:00:00,58.07,58.07,57.89,58.0,144600.0,39.0211,39.0211,38.9001,38.974,144600.0
2007-01-26 14:30:00,58.0,58.18,57.94,58.1,128700.0,38.974,39.095,38.9337,39.0412,128700.0
2007-01-26 15:00:00,58.1,58.37,58.04,58.24,149300.0,39.0412,39.2226,39.0009,39.1353,149300.0
2007-01-26 15:30:00,58.24,58.37,58.02,58.2,260500.0,39.1353,39.2226,38.9875,39.1084,260500.0
2007-01-29 09:30:00,58.58,59.1,58.53,58.92,121800.0,39.3638,39.7132,39.3302,39.5922,121800.0
2007-01-29 10:00:00,58.92,59.09,58.9,59.01,176100.0,39.5922,39.7065,39.5788,39.6527,176100.0
2007-01-29 10:30:00,59.01,59.1,58.98,59.1,212300.0,39.6527,39.7132,39.6325,39.7132,212300.0
2007-01-29 11:00:00,59.09,59.19,59.07,59.12,68500.0,39.7065,39.7737,39.693,39.7266,68500.0
2007-01-29 11:30:00,59.12,59.2,59.05,59.19,89900.0,39.7266,39.7804,39.6796,39.7737,89900.0
2007-01-29 12:00:00,59.18,59.24,59.14,59.23,35400.0,39.7669,39.8073,39.7401,39.8005,35400.0
2007-01-29 12:30:00,59.23,59.3,59.19,59.24,43000.0,39.8005,39.8476,39.7737,39.8073,43000.0
2007-01-29 13:00:00,59.24,59.3,59.21,59.28,45100.0,39.8073,39.8476,39.7871,39.8341,45100.0
2007-01-29 13:30:00,59.28,59.32,59.16,59.19,89400.0,39.8341,39.861,39.7535,39.7737,89400.0
2007-01-29 14:00:00,59.19,59.29,59.14,59.29,173400.0,39.7737,39.8409,39.7401,39.8409,173400.0
2007-01-29 14:30:00,59.25,59.33,59.23,59.28,67400.0,39.814,39.8677,39.8005,39.8341,67400.0
2007-01-29 15:00:00,59.28,59.35,59.24,59.28,112200.0,39.8341,39.8812,39.8073,39.8341,112200.0
2007-01-29 15:30:00,59.28,59.35,59.22,59.26,267000.0,39.8341,39.8812,39.7938,39.8207,267000.0
2007-01-30 09:30:00,59.15,59.45,58.81,59.4,176900.0,39.7468,39.9484,39.5183,39.9148,176900.0
2007-01-30 10:00:00,59.41,59.55,59.26,59.5,166700.0,39.9215,40.0156,39.8207,39.982,166700.0
2007-01-30 10:30:00,59.51,59.68,59.48,59.56,200300.0,39.9887,40.1029,39.9685,40.0223,200300.0
2007-01-30 11:00:00,59.57,60.03,59.55,60.0,185900.0,40.029,40.3381,40.0156,40.3179,185900.0
2007-01-30 11:30:00,60.0,60.3,60.0,60.1,201000.0,40.3179,40.5195,40.3179,40.3851,201000.0
2007-01-30 12:00:00,60.1,60.2,60.08,60.2,174400.0,40.3851,40.4523,40.3717,40.4523,174400.0
2007-01-30 12:30:00,60.21,60.59,60.21,60.51,256800.0,40.4591,40.7144,40.4591,40.6607,256800.0
2007-01-30 13:00:00,60.51,60.71,60.48,60.57,187600.0,40.6607,40.795,40.6405,40.701,187600.0
2007-01-30 13:30:00,60.59,60.59,60.27,60.45,148500.0,40.7144,40.7144,40.4994,40.6203,148500.0
2007-01-30 14:00:00,60.44,60.51,60.35,60.35,189500.0,40.6136,40.6607,40.5531,40.5531,189500.0
2007-01-30 14:30:00,60.34,60.35,60.1,60.11,167300.0,40.5464,40.5531,40.3851,40.3919,167300.0
2007-01-30 15:00:00,60.12,60.26,60.08,60.1,187600.0,40.3986,40.4927,40.3717,40.3851,187600.0
2007-01-30 15:30:00,60.1,60.36,60.09,60.33,242600.0,40.3851,40.5599,40.3784,40.5397,242600.0
2007-01-31 09:30:00,60.1,60.57,60.0,60.17,108500.0,40.3851,40.701,40.3179,40.4322,108500.0
2007-01-31 10:00:00,60.17,60.41,60.12,60.36,111500.0,40.4322,40.5935,40.3986,40.5599,111500.0
2007-01-31 10:30:00,60.36,60.73,60.35,60.5,233300.0,40.5599,40.8085,40.5531,40.6539,233300.0
2007-01-31 11:00:00,60.51,60.57,60.38,60.44,263600.0,40.6607,40.701,40.5733,40.6136,263600.0
2007-01-31 11:30:00,60.45,60.61,60.44,60.61,38100.0,40.6203,40.7278,40.6136,40.7278,38100.0
2007-01-31 12:00:00,60.61,60.71,60.49,60.71,35100.0,40.7278,40.795,40.6472,40.795,35100.0
2007-01-31 12:30:00,60.71,60.84,60.66,60.76,61300.0,40.795,40.8824,40.7614,40.8286,61300.0
2007-01-31 13:00:00,60.75,60.75,60.45,60.46,21200.0,40.8219,40.8219,40.6203,40.6271,21200.0
2007-01-31 13:30:00,60.46,60.51,60.32,60.33,41400.0,40.6271,40.6607,40.533,40.5397,41400.0
2007-01-31 14:00:00,60.34,60.61,60.3,60.53,162900.0,40.5464,40.7278,40.5195,40.6741,162900.0
2007-01-31 14:30:00,60.54,61.21,60.53,61.15,190300.0,40.6808,41.131,40.6741,41.0907,190300.0
2007-01-31 15:00:00,61.16,61.39,61.14,61.33,69700.0,41.0974,41.252,41.084,41.2117,69700.0
2007-01-31 15:30:00,61.34,61.46,61.16,61.22,168000.0,41.2184,41.299,41.0974,41.1377,168000.0
2007-02-01 09:30:00,61.21,61.95,61.01,61.79,130100.0,41.131,41.6283,40.9966,41.5208,130100.0
2007-02-01 10:00:00,61.77,61.78,61.33,61.33,107800.0,41.5073,41.514,41.2117,41.2117,107800.0
2007-02-01 10:30:00,61.33,61.92,61.33,61.83,137000.0,41.2117,41.6081,41.2117,41.5476,137000.0
2007-02-01 11:00:00,61.82,61.84,61.6,61.72,103900.0,41.5409,41.5544,41.3931,41.4737,103900.0
2007-02-01 11:30:00,61.72,61.87,61.65,61.77,227500.0,41.4737,41.5745,41.4267,41.5073,227500.0
2007-02-01 12:00:00,61.76,61.87,61.73,61.84,131200.0,41.5006,41.5745,41.4805,41.5544,131200.0
2007-02-01 12:30:00,61.84,62.14,61.83,62.13,114500.0,41.5544,41.756,41.5476,41.7492,114500.0
2007-02-01 13:00:00,62.13,62.35,62.13,62.24,89200.0,41.7492,41.8971,41.7492,41.8232,89200.0
2007-02-01 13:30:00,62.24,62.24,61.97,62.03,86800.0,41.8232,41.8232,41.6417,41.682,86800.0
2007-02-01 14:00:00,62.02,62.11,62.0,62.04,48900.0,41.6753,41.7358,41.6619,41.6888,48900.0
2007-02-01 14:30:00,62.04,62.17,62.0,62.08,68500.0,41.6888,41.7761,41.6619,41.7156,68500.0
2007-02-01 15:00:00,62.09,62.13,61.99,62.09,128800.0,41.7224,41.7492,41.6552,41.7224,128800.0
2007-02-01 15:30:00,62.1,62.29,62.04,62.15,167400.0,41.7291,41.8568,41.6888,41.7627,167400.0
2007-02-02 09:30:00,62.2,62.54,61.86,62.13,113200.0,41.7963,42.0247,41.5678,41.7492,113200.0
2007-02-02 10:00:00,62.13,62.58,62.13,62.24,69300.0,41.7492,42.0516,41.7492,41.8232,69300.0
2007-02-02 10:30:00,62.21,62.29,62.11,62.19,95900.0,41.803,41.8568,41.7358,41.7896,95900.0
2007-02-02 11:00:00,62.2,62.34,62.12,62.32,53300.0,41.7963,41.8903,41.7425,41.8769,53300.0
2007-02-02 11:30:00,62.31,62.31,62.2,62.2,53800.0,41.8702,41.8702,41.7963,41.7963,53800.0
2007-02-02 12:00:00,62.21,62.29,62.19,62.23,59100.0,41.803,41.8568,41.7896,41.8164,59100.0
2007-02-02 12:30:00,62.22,62.27,62.17,62.23,48800.0,41.8097,41.8433,41.7761,41.8164,48800.0
2007-02-02 13:00:00,62.22,62.3,62.17,62.21,61600.0,41.8097,41.8635,41.7761,41.803,61600.0
2007-02-02 13:30:00,62.21,62.27,62.18,62.2,43200.0,41.803,41.8433,41.7828,41.7963,43200.0
2007-02-02 14:00:00,62.19,62.22,62.14,62.21,71400.0,41.7896,41.8097,41.756,41.803,71400.0
2007-02-02 14:30:00,62.21,62.26,62.12,62.16,53800.0,41.803,41.8366,41.7425,41.7694,53800.0
2007-02-02 15:00:00,62.17,62.22,62.17,62.2,55200.0,41.7761,41.8097,41.7761,41.7963,55200.0
2007-02-02 15:30:00,62.2,62.28,62.03,62.12,107900.0,41.7963,41.85,41.682,41.7425,107900.0
2007-02-05 09:30:00,61.99,62.21,61.97,62.04,85300.0,41.6552,41.803,41.6417,41.6888,85300.0
2007-02-05 10:00:00,62.04,62.12,61.95,62.06,84100.0,41.6888,41.7425,41.6283,41.7022,84100.0
2007-02-05 10:30:00,62.04,62.33,62.04,62.11,60800.0,41.6888,41.8836,41.6888,41.7358,60800.0
2007-02-05 11:00:00,62.1,62.18,62.08,62.1,76000.0,41.7291,41.7828,41.7156,41.7291,76000.0
2007-02-05 11:30:00,62.11,62.11,62.02,62.03,59400.0,41.7358,41.7358,41.6753,41.682,59400.0
2007-02-05 12:00:00,62.02,62.1,62.02,62.06,45600.0,41.6753,41.7291,41.6753,41.7022,45600.0
2007-02-05 12:30:00,62.04,62.09,62.04,62.07,29600.0,41.6888,41.7224,41.6888,41.7089,29600.0
2007-02-05 13:00:00,62.08,62.08,61.95,61.97,80700.0,41.7156,41.7156,41.6283,41.6417,80700.0
2007-02-05 13:30:00,61.97,62.09,61.95,62.06,52000.0,41.6417,41.7224,41.6283,41.7022,52000.0
2007-02-05 14:00:00,62.05,62.11,62.05,62.09,38300.0,41.6955,41.7358,41.6955,41.7224,38300.0
2007-02-05 14:30:00,62.09,62.09,62.03,62.05,72800.0,41.7224,41.7224,41.682,41.6955,72800.0
2007-02-05 15:00:00,62.05,62.07,61.84,61.85,194100.0,41.6955,41.7089,41.5544,41.5611,194100.0
2007-02-05 15:30:00,61.84,61.96,61.73,61.89,236200.0,41.5544,41.635,41.4805,41.588,236200.0
2007-02-06 09:30:00,61.9,61.94,61.75,61.76,108400.0,41.5947,41.6216,41.4939,41.5006,108400.0
2007-02-06 10:00:00,61.75,61.91,61.75,61.84,104500.0,41.4939,41.6014,41.4939,41.5544,104500.0
2007-02-06 10:30:00,61.83,61.9,61.75,61.75,140500.0,41.5476,41.5947,41.4939,41.4939,140500.0
2007-02-06 11:00:00,61.75,61.87,61.74,61.85,79900.0,41.4939,41.5745,41.4872,41.5611,79900.0
2007-02-06 11:30:00,61.84,61.89,61.72,61.72,61400.0,41.5544,41.588,41.4737,41.4737,61400.0
2007-02-06 12:00:00,61.72,61.89,61.71,61.89,65700.0,41.4737,41.588,41.467,41.588,65700.0
2007-02-06 12:30:00,61.87,61.9,61.72,61.82,56100.0,41.5745,41.5947,41.4737,41.5409,56100.0
2007-02-06 13:00:00,61.8,61.87,61.76,61.83,56100.0,41.5275,41.5745,41.5006,41.5476,56100.0
2007-02-06 13:30:00,61.83,61.9,61.79,61.9,102500.0,41.5476,41.5947,41.5208,41.5947,102500.0
2007-02-06 14:00:00,61.9,62.26,61.89,62.16,109600.0,41.5947,41.8366,41.588,41.7694,109600.0
2007-02-06 14:30:00,62.17,62.43,62.16,62.39,92700.0,41.7761,41.9508,41.7694,41.9239,92700.0
2007-02-06 15:00:00,62.39,62.64,62.38,62.53,115200.0,41.9239,42.0919,41.9172,42.018,115200.0
2007-02-06 15:30:00,62.52,62.55,62.38,62.47,139200.0,42.0113,42.0315,41.9172,41.9777,139200.0
2007-02-07 09:30:00,62.8,63.36,62.65,62.84,112500.0,42.1995,42.5758,42.0987,42.2263,112500.0
2007-02-07 10:00:00,62.84,63.1,62.71,62.97,104000.0,42.2263,42.401,42.139,42.3137,104000.0
2007-02-07 10:30:00,62.96,63.0,62.67,62.8,107700.0,42.307,42.3338,42.1121,42.1995,107700.0
2007-02-07 11:00:00,62.77,62.93,62.69,62.72,55800.0,42.1793,42.2868,42.1255,42.1457,55800.0
2007-02-07 11:30:00,62.72,62.87,62.72,62.81,21000.0,42.1457,42.2465,42.1457,42.2062,21000.0
2007-02-07 12:00:00,62.8,62.92,62.7,62.92,49900.0,42.1995,42.2801,42.1323,42.2801,49900.0
2007-02-07 12:30:00,62.93,62.93,62.82,62.91,31400.0,42.2868,42.2868,42.2129,42.2734,31400.0
2007-02-07 13:00:00,62.9,62.97,62.85,62.87,70700.0,42.2667,42.3137,42.2331,42.2465,70700.0
2007-02-07 13:30:00,62.88,62.95,62.81,62.92,109200.0,42.2532,42.3002,42.2062,42.2801,109200.0
2007-02-07 14:00:00,62.92,63.16,62.89,63.03,103800.0,42.2801,42.4414,42.2599,42.354,103800.0
2007-02-07 14:30:00,63.02,63.1,62.97,63.0,71600.0,42.3473,42.401,42.3137,42.3338,71600.0
2007-02-07 15:00:00,63.0,63.3,62.97,63.23,120600.0,42.3338,42.5354,42.3137,42.4884,120600.0
2007-02-07 15:30:00,63.22,63.28,63.1,63.16,94700.0,42.4817,42.522,42.401,42.4414,94700.0
2007-02-08 09:30:00,63.17,63.44,63.05,63.36,213200.0,42.4481,42.6295,42.3674,42.5758,213200.0
2007-02-08 10:00:00,63.36,63.38,62.91,63.12,191900.0,42.5758,42.5892,42.2734,42.4145,191900.0
2007-02-08 10:30:00,63.12,63.27,62.9,62.96,101100.0,42.4145,42.5153,42.2667,42.307,101100.0
2007-02-08 11:00:00,62.9,63.25,62.8,63.17,93900.0,42.2667,42.5018,42.1995,42.4481,93900.0
2007-02-08 11:30:00,63.15,63.3,63.13,63.3,38400.0,42.4346,42.5354,42.4212,42.5354,38400.0
2007-02-08 12:00:00,63.31,63.35,63.2,63.2,55700.0,42.5422,42.569,42.4682,42.4682,55700.0
2007-02-08 12:30:00,63.2,63.49,63.2,63.37,74200.0,42.4682,42.6631,42.4682,42.5825,74200.0
2007-02-08 13:00:00,63.35,63.38,63.15,63.31,74500.0,42.569,42.5892,42.4346,42.5422,74500.0
2007-02-08 13:30:00,63.3,63.49,63.3,63.38,59800.0,42.5354,42.6631,42.5354,42.5892,59800.0
2007-02-08 14:00:00,63.37,63.46,63.35,63.44,49400.0,42.5825,42.643,42.569,42.6295,49400.0
2007-02-08 14:30:00,63.44,63.5,63.35,63.46,66500.0,42.6295,42.6698,42.569,42.643,66500.0
2007-02-08 15:00:00,63.5,63.65,63.47,63.54,68500.0,42.6698,42.7706,42.6497,42.6967,68500.0
2007-02-08 15:30:00,63.54,63.55,63.35,63.4,77600.0,42.6967,42.7034,42.569,42.6026,77600.0
2007-02-09 09:30:00,63.2,63.43,63.04,63.33,113100.0,42.4682,42.6228,42.3607,42.5556,113100.0
2007-02-09 10:00:00,63.32,63.39,63.11,63.18,75600.0,42.5489,42.5959,42.4078,42.4548,75600.0
2007-02-09 10:30:00,63.17,63.37,63.15,63.31,72900.0,42.4481,42.5825,42.4346,42.5422,72900.0
2007-02-09 11:00:00,63.31,63.57,63.25,63.5,122900.0,42.5422,42.7169,42.5018,42.6698,122900.0
2007-02-09 11:30:00,63.51,63.63,63.47,63.62,128700.0,42.6765,42.7572,42.6497,42.7505,128700.0
2007-02-09 12:00:00,63.62,63.63,63.33,63.38,118100.0,42.7505,42.7572,42.5556,42.5892,118100.0
2007-02-09 12:30:00,63.38,63.39,63.0,63.07,53200.0,42.5892,42.5959,42.3338,42.3809,53200.0
2007-02-09 13:00:00,63.06,63.22,63.01,63.21,60300.0,42.3742,42.4817,42.3406,42.475,60300.0
2007-02-09 13:30:00,63.19,63.21,62.95,63.0,105900.0,42.4615,42.475,42.3002,42.3338,105900.0
2007-02-09 14:00:00,63.03,63.18,63.02,63.18,56100.0,42.354,42.4548,42.3473,42.4548,56100.0
2007-02-09 14:30:00,63.18,63.23,63.02,63.17,120200.0,42.4548,42.4884,42.3473,42.4481,120200.0
2007-02-09 15:00:00,63.15,63.26,63.04,63.06,139300.0,42.4346,42.5086,42.3607,42.3742,139300.0
2007-02-09 15:30:00,63.06,63.23,62.99,63.06,181500.0,42.3742,42.4884,42.3271,42.3742,181500.0
2007-02-12 09:30:00,63.65,63.78,63.16,63.66,239100.0,42.7706,42.858,42.4414,42.7773,239100.0
2007-02-12 10:00:00,63.6,63.94,63.55,63.76,171800.0,42.737,42.9655,42.7034,42.8445,171800.0
2007-02-12 10:30:00,63.72,63.76,63.4,63.47,123600.0,42.8177,42.8445,42.6026,42.6497,123600.0
2007-02-12 11:00:00,63.45,63.56,63.41,63.45,138100.0,42.6362,42.7101,42.6094,42.6362,138100.0
2007-02-12 11:30:00,63.45,63.55,63.41,63.5,95200.0,42.6362,42.7034,42.6094,42.6698,95200.0
2007-02-12 12:00:00,63.5,63.53,63.47,63.5,46200.0,42.6698,42.69,42.6497,42.6698,46200.0
2007-02-12 12:30:00,63.49,63.53,63.42,63.42,120100.0,42.6631,42.69,42.6161,42.6161,120100.0
2007-02-12 13:00:00,63.42,63.44,63.29,63.33,61000.0,42.6161,42.6295,42.5287,42.5556,61000.0
2007-02-12 13:30:00,63.33,63.47,63.33,63.39,88200.0,42.5556,42.6497,42.5556,42.5959,88200.0
2007-02-12 14:00:00,63.38,63.44,63.34,63.37,54800.0,42.5892,42.6295,42.5623,42.5825,54800.0
2007-02-12 14:30:00,63.36,63.49,63.35,63.46,99800.0,42.5758,42.6631,42.569,42.643,99800.0
2007-02-12 15:00:00,63.45,63.49,63.4,63.46,101800.0,42.6362,42.6631,42.6026,42.643,101800.0
2007-02-12 15:30:00,63.45,63.65,63.42,63.6,208300.0,42.6362,42.7706,42.6161,42.737,208300.0
2007-02-13 09:30:00,63.98,64.32,63.88,64.25,100700.0,42.9924,43.2208,42.9252,43.1738,100700.0
2007-02-13 10:00:00,64.26,64.31,64.15,64.22,52200.0,43.1805,43.2141,43.1066,43.1536,52200.0
2007-02-13 10:30:00,64.22,64.57,64.22,64.53,124900.0,43.1536,43.3888,43.1536,43.362,124900.0
2007-02-13 11:00:00,64.53,64.7,64.41,64.6,72000.0,43.362,43.4762,43.2813,43.409,72000.0
2007-02-13 11:30:00,64.58,64.96,64.57,64.79,139300.0,43.3956,43.6509,43.3888,43.5367,139300.0
2007-02-13 12:00:00,64.8,64.82,64.42,64.5,103200.0,43.5434,43.5568,43.288,43.3418,103200.0
2007-02-13 12:30:00,64.53,64.75,64.53,64.64,81400.0,43.362,43.5098,43.362,43.4359,81400.0
2007-02-13 13:00:00,64.65,64.8,64.65,64.72,47200.0,43.4426,43.5434,43.4426,43.4896,47200.0
2007-02-13 13:30:00,64.73,64.81,64.7,64.78,100600.0,43.4963,43.5501,43.4762,43.5299,100600.0
2007-02-13 14:00:00,64.77,64.78,64.65,64.72,66800.0,43.5232,43.5299,43.4426,43.4896,66800.0
2007-02-13 14:30:00,64.71,64.72,64.53,64.57,42300.0,43.4829,43.4896,43.362,43.3888,42300.0
2007-02-13 15:00:00,64.58,64.64,64.43,64.47,98700.0,43.3956,43.4359,43.2948,43.3216,98700.0
2007-02-13 15:30:00,64.48,64.67,64.47,64.6,189700.0,43.3284,43.456,43.3216,43.409,189700.0
2007-02-14 09:30:00,64.52,65.0,64.47,64.85,78000.0,43.3552,43.6778,43.3216,43.577,78000.0
2007-02-14 10:00:00,64.85,65.09,64.85,64.95,125400.0,43.577,43.7383,43.577,43.6442,125400.0
2007-02-14 10:30:00,64.95,65.03,64.94,64.97,75400.0,43.6442,43.6979,43.6375,43.6576,75400.0
2007-02-14 11:00:00,64.97,65.06,64.95,65.0,70200.0,43.6576,43.7181,43.6442,43.6778,70200.0
2007-02-14 11:30:00,65.0,65.2,65.0,65.16,77600.0,43.6778,43.8122,43.6778,43.7853,77600.0
2007-02-14 12:00:00,65.16,65.24,65.09,65.21,78200.0,43.7853,43.8391,43.7383,43.8189,78200.0
2007-02-14 12:30:00,65.22,65.31,65.17,65.17,49400.0,43.8256,43.8861,43.792,43.792,49400.0
2007-02-14 13:00:00,65.17,65.21,65.0,65.14,80200.0,43.792,43.8189,43.6778,43.7719,80200.0
2007-02-14 13:30:00,65.15,65.17,65.05,65.08,34200.0,43.7786,43.792,43.7114,43.7315,34200.0
2007-02-14 14:00:00,65.1,65.12,65.05,65.09,48800.0,43.745,43.7584,43.7114,43.7383,48800.0
2007-02-14 14:30:00,65.1,65.19,65.02,65.07,57100.0,43.745,43.8055,43.6912,43.7248,57100.0
2007-02-14 15:00:00,65.07,65.14,65.05,65.12,59600.0,43.7248,43.7719,43.7114,43.7584,59600.0
2007-02-14 15:30:00,65.11,65.17,65.07,65.07,70700.0,43.7517,43.792,43.7248,43.7248,70700.0
2007-02-15 09:30:00,64.88,64.92,64.55,64.75,60000.0,43.7913,43.8183,43.5686,43.7036,60000.0
2007-02-15 10:00:00,64.76,64.77,64.57,64.63,121000.0,43.7103,43.717,43.5821,43.6226,121000.0
2007-02-15 10:30:00,64.63,64.68,64.5,64.56,102300.0,43.6226,43.6563,43.5348,43.5753,102300.0
2007-02-15 11:00:00,64.57,64.82,64.55,64.79,81000.0,43.5821,43.7508,43.5686,43.7305,81000.0
2007-02-15 11:30:00,64.79,64.8,64.64,64.78,54000.0,43.7305,43.7373,43.6293,43.7238,54000.0
2007-02-15 12:00:00,64.77,64.78,64.63,64.67,52700.0,43.717,43.7238,43.6226,43.6496,52700.0
2007-02-15 12:30:00,64.66,64.84,64.66,64.75,89600.0,43.6428,43.7643,43.6428,43.7036,89600.0
2007-02-15 13:00:00,64.75,64.82,64.71,64.8,73600.0,43.7036,43.7508,43.6766,43.7373,73600.0
2007-02-15 13:30:00,64.79,65.03,64.77,65.01,49500.0,43.7305,43.8925,43.717,43.879,49500.0
2007-02-15 14:00:00,65.01,65.19,64.87,64.88,81500.0,43.879,44.0005,43.7845,43.7913,81500.0
2007-02-15 14:30:00,64.87,65.02,64.85,64.94,67300.0,43.7845,43.8858,43.771,43.8318,67300.0
2007-02-15 15:00:00,64.94,65.26,64.92,65.22,123100.0,43.8318,44.0478,43.8183,44.0208,123100.0
2007-02-15 15:30:00,65.22,65.26,65.11,65.14,163600.0,44.0208,44.0478,43.9465,43.9668,163600.0
2007-02-16 09:30:00,64.75,65.23,64.56,64.83,168200.0,43.7036,44.0275,43.5753,43.7575,168200.0
2007-02-16 10:00:00,64.83,64.92,64.8,64.86,86100.0,43.7575,43.8183,43.7373,43.7778,86100.0
2007-02-16 10:30:00,64.87,65.02,64.84,64.94,40500.0,43.7845,43.8858,43.7643,43.8318,40500.0
2007-02-16 11:00:00,64.94,64.95,64.65,64.65,41300.0,43.8318,43.8385,43.6361,43.6361,41300.0
2007-02-16 11:30:00,64.65,64.66,64.42,64.48,68100.0,43.6361,43.6428,43.4808,43.5213,68100.0
2007-02-16 12:00:00,64.48,64.52,64.4,64.4,164300.0,43.5213,43.5483,43.4673,43.4673,164300.0
2007-02-16 12:30:00,64.4,64.43,64.33,64.42,23400.0,43.4673,43.4876,43.4201,43.4808,23400.0
2007-02-16 13:00:00,64.43,64.46,64.39,64.43,50300.0,43.4876,43.5078,43.4606,43.4876,50300.0
2007-02-16 13:30:00,64.43,64.56,64.33,64.49,68500.0,43.4876,43.5753,43.4201,43.5281,68500.0
2007-02-16 14:00:00,64.49,64.61,64.47,64.54,24900.0,43.5281,43.6091,43.5146,43.5618,24900.0
2007-02-16 14:30:00,64.53,64.55,64.5,64.55,47000.0,43.5551,43.5686,43.5348,43.5686,47000.0
2007-02-16 15:00:00,64.55,64.61,64.46,64.61,60300.0,43.5686,43.6091,43.5078,43.6091,60300.0
2007-02-16 15:30:00,64.61,64.65,64.56,64.63,100600.0,43.6091,43.6361,43.5753,43.6226,100600.0
2007-02-20 09:30:00,64.65,64.73,64.44,64.51,116000.0,43.6361,43.6901,43.4943,43.5416,116000.0
2007-02-20 10:00:00,64.51,64.53,64.25,64.49,75700.0,43.5416,43.5551,43.3661,43.5281,75700.0
2007-02-20 10:30:00,64.49,64.6,64.49,64.54,43300.0,43.5281,43.6023,43.5281,43.5618,43300.0
2007-02-20 11:00:00,64.52,64.91,64.52,64.88,76100.0,43.5483,43.8115,43.5483,43.7913,76100.0
2007-02-20 11:30:00,64.89,64.98,64.76,64.77,38000.0,43.798,43.8588,43.7103,43.717,38000.0
2007-02-20 12:00:00,64.76,64.92,64.75,64.79,44800.0,43.7103,43.8183,43.7036,43.7305,44800.0
2007-02-20 12:30:00,64.79,64.85,64.75,64.79,26800.0,43.7305,43.771,43.7036,43.7305,26800.0
2007-02-20 13:00:00,64.79,64.82,64.7,64.8,37700.0,43.7305,43.7508,43.6698,43.7373,37700.0
2007-02-20 13:30:00,64.8,64.81,64.73,64.76,23000.0,43.7373,43.744,43.6901,43.7103,23000.0
2007-02-20 14:00:00,64.77,64.78,64.67,64.74,36500.0,43.717,43.7238,43.6496,43.6968,36500.0
2007-02-20 14:30:00,64.74,64.8,64.73,64.74,38100.0,43.6968,43.7373,43.6901,43.6968,38100.0
2007-02-20 15:00:00,64.74,64.82,64.74,64.76,60400.0,43.6968,43.7508,43.6968,43.7103,60400.0
2007-02-20 15:30:00,64.75,64.81,64.69,64.78,98500.0,43.7036,43.744,43.6631,43.7238,98500.0
2007-02-21 09:30:00,64.64,64.64,64.31,64.42,50700.0,43.6293,43.6293,43.4066,43.4808,50700.0
2007-02-21 10:00:00,64.43,64.65,64.41,64.51,54700.0,43.4876,43.6361,43.4741,43.5416,54700.0
2007-02-21 10:30:00,64.5,64.62,64.38,64.58,80500.0,43.5348,43.6158,43.4538,43.5888,80500.0
2007-02-21 11:00:00,64.58,64.76,64.49,64.54,85900.0,43.5888,43.7103,43.5281,43.5618,85900.0
2007-02-21 11:30:00,64.53,64.68,64.47,64.61,79200.0,43.5551,43.6563,43.5146,43.6091,79200.0
2007-02-21 12:00:00,64.59,64.65,64.53,64.64,93700.0,43.5956,43.6361,43.5551,43.6293,93700.0
2007-02-21 12:30:00,64.63,64.66,64.54,64.55,66200.0,43.6226,43.6428,43.5618,43.5686,66200.0
2007-02-21 13:00:00,64.54,64.61,64.54,64.58,62600.0,43.5618,43.6091,43.5618,43.5888,62600.0
2007-02-21 13:30:00,64.57,64.58,64.42,64.47,88600.0,43.5821,43.5888,43.4808,43.5146,88600.0
2007-02-21 14:00:00,64.46,64.6,64.38,64.46,121100.0,43.5078,43.6023,43.4538,43.5078,121100.0
2007-02-21 14:30:00,64.46,64.52,64.45,64.5,91800.0,43.5078,43.5483,43.5011,43.5348,91800.0
2007-02-21 15:00:00,64.5,64.5,64.41,64.43,70300.0,43.5348,43.5348,43.4741,43.4876,70300.0
2007-02-21 15:30:00,64.44,64.48,64.4,64.46,138500.0,43.4943,43.5213,43.4673,43.5078,138500.0
2007-02-22 09:30:00,64.6,65.08,64.5,64.94,105300.0,43.6023,43.9263,43.5348,43.8318,105300.0
2007-02-22 10:00:00,64.94,64.99,64.6,64.62,90500.0,43.8318,43.8655,43.6023,43.6158,90500.0
2007-02-22 10:30:00,64.61,64.9,64.42,64.82,129900.0,43.6091,43.8048,43.4808,43.7508,129900.0
2007-02-22 11:00:00,64.81,64.81,64.45,64.47,93300.0,43.744,43.744,43.5011,43.5146,93300.0
2007-02-22 11:30:00,64.47,64.65,64.45,64.63,94600.0,43.5146,43.6361,43.5011,43.6226,94600.0
2007-02-22 12:00:00,64.63,64.81,64.63,64.79,48600.0,43.6226,43.744,43.6226,43.7305,48600.0
2007-02-22 12:30:00,64.81,65.0,64.78,64.93,54600.0,43.744,43.8723,43.7238,43.825,54600.0
2007-02-22 13:00:00,64.92,64.98,64.84,64.89,61100.0,43.8183,43.8588,43.7643,43.798,61100.0
2007-02-22 13:30:00,64.89,64.96,64.82,64.96,51400.0,43.798,43.8453,43.7508,43.8453,51400.0
2007-02-22 14:00:00,64.94,65.0,64.88,64.94,43300.0,43.8318,43.8723,43.7913,43.8318,43300.0
2007-02-22 14:30:00,64.94,64.96,64.84,64.84,69700.0,43.8318,43.8453,43.7643,43.7643,69700.0
2007-02-22 15:00:00,64.84,64.88,64.75,64.85,100300.0,43.7643,43.7913,43.7036,43.771,100300.0
2007-02-22 15:30:00,64.85,64.87,64.74,64.81,124600.0,43.771,43.7845,43.6968,43.744,124600.0
2007-02-23 09:30:00,64.52,64.71,64.23,64.23,87900.0,43.5483,43.6766,43.3526,43.3526,87900.0
2007-02-23 10:00:00,64.21,64.35,64.04,64.25,83400.0,43.3391,43.4336,43.2243,43.3661,83400.0
2007-02-23 10:30:00,64.24,64.33,64.17,64.26,81100.0,43.3593,43.4201,43.3121,43.3728,81100.0
2007-02-23 11:00:00,64.27,64.28,64.21,64.21,42400.0,43.3796,43.3863,43.3391,43.3391,42400.0
2007-02-23 11:30:00,64.21,64.4,64.21,64.33,66800.0,43.3391,43.4673,43.3391,43.4201,66800.0
2007-02-23 12:00:00,64.32,64.38,64.21,64.32,55700.0,43.4133,43.4538,43.3391,43.4133,55700.0
2007-02-23 12:30:00,64.31,64.31,64.09,64.27,58600.0,43.4066,43.4066,43.2581,43.3796,58600.0
2007-02-23 13:00:00,64.28,64.42,64.28,64.34,47700.0,43.3863,43.4808,43.3863,43.4268,47700.0
2007-02-23 13:30:00,64.34,64.44,64.32,64.44,64800.0,43.4268,43.4943,43.4133,43.4943,64800.0
2007-02-23 14:00:00,64.43,64.47,64.38,64.45,60700.0,43.4876,43.5146,43.4538,43.5011,60700.0
2007-02-23 14:30:00,64.45,64.57,64.43,64.44,52600.0,43.5011,43.5821,43.4876,43.4943,52600.0
2007-02-23 15:00:00,64.45,64.48,64.37,64.38,54000.0,43.5011,43.5213,43.4471,43.4538,54000.0
2007-02-23 15:30:00,64.38,64.41,64.29,64.37,109000.0,43.4538,43.4741,43.3931,43.4471,109000.0
2007-02-26 09:30:00,64.29,64.34,63.86,64.07,88000.0,43.3931,43.4268,43.1028,43.2446,88000.0
2007-02-26 10:00:00,64.08,64.23,63.8,63.92,109000.0,43.2513,43.3526,43.0623,43.1433,109000.0
2007-02-26 10:30:00,63.91,63.92,63.62,63.64,85400.0,43.1366,43.1433,42.9408,42.9543,85400.0
2007-02-26 11:00:00,63.64,63.74,63.55,63.74,118300.0,42.9543,43.0218,42.8936,43.0218,118300.0
2007-02-26 11:30:00,63.73,63.8,63.63,63.8,47800.0,43.0151,43.0623,42.9476,43.0623,47800.0
2007-02-26 12:00:00,63.81,63.87,63.7,63.7,66100.0,43.0691,43.1096,42.9948,42.9948,66100.0
2007-02-26 12:30:00,63.7,63.71,63.37,63.38,86800.0,42.9948,43.0016,42.7721,42.7789,86800.0
2007-02-26 13:00:00,63.38,63.51,63.38,63.44,94500.0,42.7789,42.8666,42.7789,42.8194,94500.0
2007-02-26 13:30:00,63.44,63.48,63.35,63.43,68400.0,42.8194,42.8464,42.7586,42.8126,68400.0
2007-02-26 14:00:00,63.44,63.58,63.39,63.56,77800.0,42.8194,42.9138,42.7856,42.9004,77800.0
2007-02-26 14:30:00,63.56,63.6,63.44,63.45,40300.0,42.9004,42.9273,42.8194,42.8261,40300.0
2007-02-26 15:00:00,63.46,63.52,63.29,63.34,85300.0,42.8329,42.8734,42.7181,42.7519,85300.0
2007-02-26 15:30:00,63.34,63.58,63.32,63.54,172400.0,42.7519,42.9138,42.7384,42.8869,172400.0
2007-02-27 09:30:00,63.0,63.0,62.15,62.79,158700.0,42.5224,42.5224,41.9487,42.3806,158700.0
2007-02-27 10:00:00,62.8,63.05,62.71,62.94,130300.0,42.3874,42.5561,42.3266,42.4819,130300.0
2007-02-27 10:30:00,62.94,63.13,62.92,63.01,93300.0,42.4819,42.6101,42.4684,42.5291,93300.0
2007-02-27 11:00:00,63.0,63.23,62.96,63.03,97500.0,42.5224,42.6776,42.4954,42.5426,97500.0
2007-02-27 11:30:00,63.02,63.11,62.9,62.91,33300.0,42.5359,42.5966,42.4549,42.4616,33300.0
2007-02-27 12:00:00,62.9,62.95,62.79,62.94,84500.0,42.4549,42.4886,42.3806,42.4819,84500.0
2007-02-27 12:30:00,62.9,62.9,62.68,62.7,83500.0,42.4549,42.4549,42.3064,42.3199,83500.0
2007-02-27 13:00:00,62.7,62.72,62.55,62.62,86100.0,42.3199,42.3334,42.2186,42.2659,86100.0
2007-02-27 13:30:00,62.62,62.69,62.56,62.67,68700.0,42.2659,42.3131,42.2254,42.2996,68700.0
2007-02-27 14:00:00,62.67,62.67,61.96,62.02,119600.0,42.2996,42.2996,41.8204,41.8609,119600.0
2007-02-27 14:30:00,61.95,62.09,61.45,61.45,96900.0,41.8137,41.9082,41.4762,41.4762,96900.0
2007-02-27 15:00:00,61.54,61.79,61.17,61.49,119700.0,41.5369,41.7057,41.2872,41.5032,119700.0
2007-02-27 15:30:00,61.49,61.66,61.25,61.49,71800.0,41.5032,41.6179,41.3412,41.5032,71800.0
2007-02-28 09:30:00,61.81,62.29,61.5,61.75,261900.0,41.7192,42.0432,41.5099,41.6787,261900.0
2007-02-28 10:00:00,61.71,62.52,61.65,62.39,272900.0,41.6517,42.1984,41.6112,42.1106,272900.0
2007-02-28 10:30:00,62.42,63.05,62.24,62.37,169700.0,42.1309,42.5561,42.0094,42.0971,169700.0
2007-02-28 11:00:00,62.45,62.9,62.25,62.88,144800.0,42.1511,42.4549,42.0162,42.4414,144800.0
2007-02-28 11:30:00,62.88,63.05,62.86,62.91,153400.0,42.4414,42.5561,42.4279,42.4616,153400.0
2007-02-28 12:00:00,62.9,62.9,62.45,62.53,101800.0,42.4549,42.4549,42.1511,42.2051,101800.0
2007-02-28 12:30:00,62.53,62.85,62.53,62.69,62600.0,42.2051,42.4211,42.2051,42.3131,62600.0
2007-02-28 13:00:00,62.69,62.7,62.35,62.67,66800.0,42.3131,42.3199,42.0837,42.2996,66800.0
2007-02-28 13:30:00,62.68,62.7,62.33,62.37,34900.0,42.3064,42.3199,42.0702,42.0971,34900.0
2007-02-28 14:00:00,62.39,62.62,62.17,62.24,70200.0,42.1106,42.2659,41.9622,42.0094,70200.0
2007-02-28 14:30:00,62.26,62.33,62.1,62.21,49900.0,42.0229,42.0702,41.9149,41.9892,49900.0
2007-02-28 15:00:00,62.2,62.46,62.16,62.24,70000.0,41.9824,42.1579,41.9554,42.0094,70000.0
2007-02-28 15:30:00,62.25,62.38,61.98,62.08,112300.0,42.0162,42.1039,41.8339,41.9014,112300.0
2007-03-01 09:30:00,61.0,61.5,60.51,61.28,369500.0,41.1725,41.5099,40.8417,41.3614,369500.0
2007-03-01 10:00:00,61.29,61.74,60.99,61.54,262200.0,41.3682,41.6719,41.1657,41.5369,262200.0
2007-03-01 10:30:00,61.53,61.84,61.34,61.76,83900.0,41.5302,41.7394,41.4019,41.6854,83900.0
2007-03-01 11:00:00,61.75,61.88,61.48,61.81,54900.0,41.6787,41.7664,41.4964,41.7192,54900.0
2007-03-01 11:30:00,61.79,61.95,61.53,61.57,63300.0,41.7057,41.8137,41.5302,41.5572,63300.0
2007-03-01 12:00:00,61.59,61.7,61.52,61.58,51500.0,41.5707,41.6449,41.5234,41.5639,51500.0
2007-03-01 12:30:00,61.58,61.85,61.55,61.83,51400.0,41.5639,41.7462,41.5437,41.7327,51400.0
2007-03-01 13:00:00,61.84,61.94,61.79,61.94,48300.0,41.7394,41.8069,41.7057,41.8069,48300.0
2007-03-01 13:30:00,61.94,62.11,61.86,62.11,47700.0,41.8069,41.9217,41.7529,41.9217,47700.0
2007-03-01 14:00:00,62.11,62.34,62.01,62.01,67000.0,41.9217,42.0769,41.8542,41.8542,67000.0
2007-03-01 14:30:00,62.01,62.45,61.98,62.36,144600.0,41.8542,42.1511,41.8339,42.0904,144600.0
2007-03-01 15:00:00,62.35,62.43,62.06,62.2,89100.0,42.0837,42.1376,41.8879,41.9824,89100.0
2007-03-01 15:30:00,62.21,62.25,61.95,62.08,110000.0,41.9892,42.0162,41.8137,41.9014,110000.0
2007-03-02 09:30:00,61.97,62.09,61.34,61.99,133500.0,41.8272,41.9082,41.4019,41.8407,133500.0
2007-03-02 10:00:00,61.99,62.15,61.9,62.01,135900.0,41.8407,41.9487,41.7799,41.8542,135900.0
2007-03-02 10:30:00,62.0,62.09,61.81,62.05,79400.0,41.8474,41.9082,41.7192,41.8812,79400.0
2007-03-02 11:00:00,62.05,62.05,61.82,61.91,79500.0,41.8812,41.8812,41.7259,41.7867,79500.0
2007-03-02 11:30:00,61.87,61.88,61.75,61.82,40000.0,41.7597,41.7664,41.6787,41.7259,40000.0
2007-03-02 12:00:00,61.83,61.96,61.53,61.58,123400.0,41.7327,41.8204,41.5302,41.5639,123400.0
2007-03-02 12:30:00,61.56,61.65,61.37,61.61,62900.0,41.5504,41.6112,41.4222,41.5842,62900.0
2007-03-02 13:00:00,61.61,61.7,61.09,61.11,64000.0,41.5842,41.6449,41.2332,41.2467,64000.0
2007-03-02 13:30:00,61.13,61.21,60.87,60.96,105300.0,41.2602,41.3142,41.0847,41.1455,105300.0
2007-03-02 14:00:00,60.94,60.99,60.84,60.97,82800.0,41.132,41.1657,41.0645,41.1522,82800.0
2007-03-02 14:30:00,60.96,61.17,60.91,60.94,49800.0,41.1455,41.2872,41.1117,41.132,49800.0
2007-03-02 15:00:00,60.94,61.2,60.94,61.12,53600.0,41.132,41.3074,41.132,41.2535,53600.0
2007-03-02 15:30:00,61.11,61.11,60.78,60.78,129300.0,41.2467,41.2467,41.024,41.024,129300.0
2007-03-05 09:30:00,60.79,60.9,60.32,60.83,214000.0,41.0307,41.105,40.7135,41.0577,214000.0
2007-03-05 10:00:00,60.86,61.52,60.75,61.04,116600.0,41.078,41.5234,41.0037,41.1995,116600.0
2007-03-05 10:30:00,61.1,61.2,60.82,61.07,36900.0,41.24,41.3074,41.051,41.2197,36900.0
2007-03-05 11:00:00,61.04,61.35,60.96,61.21,84700.0,41.1995,41.4087,41.1455,41.3142,84700.0
2007-03-05 11:30:00,61.22,61.26,60.8,60.82,63700.0,41.3209,41.3479,41.0375,41.051,63700.0
2007-03-05 12:00:00,60.82,60.98,60.75,60.96,55400.0,41.051,41.159,41.0037,41.1455,55400.0
2007-03-05 12:30:00,60.95,61.13,60.82,60.96,78800.0,41.1387,41.2602,41.051,41.1455,78800.0
2007-03-05 13:00:00,60.95,61.03,60.89,60.94,97800.0,41.1387,41.1927,41.0982,41.132,97800.0
2007-03-05 13:30:00,60.95,61.25,60.94,61.17,44900.0,41.1387,41.3412,41.132,41.2872,44900.0
2007-03-05 14:00:00,61.18,61.37,60.94,61.01,64500.0,41.2939,41.4222,41.132,41.1792,64500.0
2007-03-05 14:30:00,61.0,61.12,60.95,60.96,48800.0,41.1725,41.2535,41.1387,41.1455,48800.0
2007-03-05 15:00:00,60.96,61.11,60.7,61.11,95200.0,41.1455,41.2467,40.97,41.2467,95200.0
2007-03-05 15:30:00,61.11,61.11,60.76,60.82,139600.0,41.2467,41.2467,41.0105,41.051,139600.0
2007-03-06 09:30:00,61.25,61.8,61.08,61.36,159300.0,41.3412,41.7124,41.2265,41.4154,159300.0
2007-03-06 10:00:00,61.35,61.59,61.3,61.55,81400.0,41.4087,41.5707,41.3749,41.5437,81400.0
2007-03-06 10:30:00,61.59,61.59,61.37,61.38,79300.0,41.5707,41.5707,41.4222,41.4289,79300.0
2007-03-06 11:00:00,61.38,61.57,61.32,61.54,66400.0,41.4289,41.5572,41.3884,41.5369,66400.0
2007-03-06 11:30:00,61.53,61.55,61.33,61.39,84700.0,41.5302,41.5437,41.3952,41.4357,84700.0
2007-03-06 12:00:00,61.38,61.47,61.28,61.28,70200.0,41.4289,41.4897,41.3614,41.3614,70200.0
2007-03-06 12:30:00,61.3,61.48,61.24,61.44,82100.0,41.3749,41.4964,41.3344,41.4694,82100.0
2007-03-06 13:00:00,61.45,61.53,61.44,61.52,41200.0,41.4762,41.5302,41.4694,41.5234,41200.0
2007-03-06 13:30:00,61.52,61.7,61.51,61.54,27700.0,41.5234,41.6449,41.5167,41.5369,27700.0
2007-03-06 14:00:00,61.54,61.71,61.5,61.6,42400.0,41.5369,41.6517,41.5099,41.5774,42400.0
2007-03-06 14:30:00,61.57,61.64,61.51,61.64,40800.0,41.5572,41.6044,41.5167,41.6044,40800.0
2007-03-06 15:00:00,61.62,61.79,61.6,61.68,55400.0,41.5909,41.7057,41.5774,41.6314,55400.0
2007-03-06 15:30:00,61.68,61.68,61.53,61.57,107900.0,41.6314,41.6314,41.5302,41.5572,107900.0
2007-03-07 09:30:00,61.39,61.97,61.39,61.71,171900.0,41.4357,41.8272,41.4357,41.6517,171900.0
2007-03-07 10:00:00,61.73,61.75,61.45,61.55,126200.0,41.6652,41.6787,41.4762,41.5437,126200.0
2007-03-07 10:30:00,61.49,61.5,61.3,61.37,87700.0,41.5032,41.5099,41.3749,41.4222,87700.0
2007-03-07 11:00:00,61.35,61.39,61.09,61.11,152100.0,41.4087,41.4357,41.2332,41.2467,152100.0
2007-03-07 11:30:00,60.4,61.09,60.4,60.8,915700.0,40.7675,41.2332,40.7675,41.0375,915700.0
2007-03-07 12:00:00,60.77,61.02,60.76,60.97,282800.0,41.0172,41.186,41.0105,41.1522,282800.0
2007-03-07 12:30:00,60.96,61.05,60.82,60.89,177900.0,41.1455,41.2062,41.051,41.0982,177900.0
2007-03-07 13:00:00,60.89,61.0,60.84,60.87,124800.0,41.0982,41.1725,41.0645,41.0847,124800.0
2007-03-07 13:30:00,60.87,61.0,60.78,60.88,168000.0,41.0847,41.1725,41.024,41.0915,168000.0
2007-03-07 14:00:00,60.87,60.88,60.66,60.77,113600.0,41.0847,41.0915,40.943,41.0172,113600.0
2007-03-07 14:30:00,60.78,60.91,60.75,60.75,168200.0,41.024,41.1117,41.0037,41.0037,168200.0
2007-03-07 15:00:00,60.75,60.87,60.64,60.67,224400.0,41.0037,41.0847,40.9295,40.9497,224400.0
2007-03-07 15:30:00,60.69,60.75,60.42,60.47,198400.0,40.9632,41.0037,40.781,40.8147,198400.0
2007-03-08 09:30:00,60.9,61.61,60.88,61.5,123500.0,41.105,41.5842,41.0915,41.5099,123500.0
2007-03-08 10:00:00,61.5,61.52,61.32,61.45,138800.0,41.5099,41.5234,41.3884,41.4762,138800.0
2007-03-08 10:30:00,61.45,61.47,61.36,61.42,90200.0,41.4762,41.4897,41.4154,41.4559,90200.0
2007-03-08 11:00:00,61.44,61.47,61.36,61.4,110300.0,41.4694,41.4897,41.4154,41.4424,110300.0
2007-03-08 11:30:00,61.39,61.39,61.0,61.07,293600.0,41.4357,41.4357,41.1725,41.2197,293600.0
2007-03-08 12:00:00,61.08,61.3,61.08,61.3,40000.0,41.2265,41.3749,41.2265,41.3749,40000.0
2007-03-08 12:30:00,61.3,61.37,61.2,61.36,99000.0,41.3749,41.4222,41.3074,41.4154,99000.0
2007-03-08 13:00:00,61.37,61.4,61.2,61.4,45800.0,41.4222,41.4424,41.3074,41.4424,45800.0
2007-03-08 13:30:00,61.4,61.43,61.35,61.41,26500.0,41.4424,41.4627,41.4087,41.4492,26500.0
2007-03-08 14:00:00,61.39,61.42,61.08,61.08,80500.0,41.4357,41.4559,41.2265,41.2265,80500.0
2007-03-08 14:30:00,61.08,61.08,60.81,60.96,112000.0,41.2265,41.2265,41.0442,41.1455,112000.0
2007-03-08 15:00:00,60.96,61.04,60.87,61.0,108700.0,41.1455,41.1995,41.0847,41.1725,108700.0
2007-03-08 15:30:00,61.0,61.15,60.84,60.99,107200.0,41.1725,41.2737,41.0645,41.1657,107200.0
2007-03-09 09:30:00,61.4,61.53,61.01,61.3,70200.0,41.4424,41.5302,41.1792,41.3749,70200.0
2007-03-09 10:00:00,61.31,61.45,61.23,61.36,159700.0,41.3817,41.4762,41.3277,41.4154,159700.0
2007-03-09 10:30:00,61.39,61.5,61.33,61.4,105800.0,41.4357,41.5099,41.3952,41.4424,105800.0
2007-03-09 11:00:00,61.41,61.49,61.19,61.21,124800.0,41.4492,41.5032,41.3007,41.3142,124800.0
2007-03-09 11:30:00,61.21,61.39,61.21,61.34,57700.0,41.3142,41.4357,41.3142,41.4019,57700.0
2007-03-09 12:00:00,61.34,61.46,61.33,61.44,42000.0,41.4019,41.4829,41.3952,41.4694,42000.0
2007-03-09 12:30:00,61.45,61.45,61.33,61.36,71600.0,41.4762,41.4762,41.3952,41.4154,71600.0
2007-03-09 13:00:00,61.34,61.43,61.17,61.41,121700.0,41.4019,41.4627,41.2872,41.4492,121700.0
2007-03-09 13:30:00,61.41,61.49,61.28,61.36,62200.0,41.4492,41.5032,41.3614,41.4154,62200.0
2007-03-09 14:00:00,61.36,61.39,61.28,61.35,123200.0,41.4154,41.4357,41.3614,41.4087,123200.0
2007-03-09 14:30:00,61.37,61.49,61.31,61.42,126600.0,41.4222,41.5032,41.3817,41.4559,126600.0
2007-03-09 15:00:00,61.42,61.46,61.32,61.37,65900.0,41.4559,41.4829,41.3884,41.4222,65900.0
2007-03-09 15:30:00,61.37,61.41,61.27,61.37,147600.0,41.4222,41.4492,41.3547,41.4222,147600.0
2007-03-12 09:30:00,61.25,61.79,61.17,61.17,84700.0,41.3412,41.7057,41.2872,41.2872,84700.0
2007-03-12 10:00:00,61.16,61.36,61.13,61.26,55000.0,41.2805,41.4154,41.2602,41.3479,55000.0
2007-03-12 10:30:00,61.3,61.32,61.01,61.14,75500.0,41.3749,41.3884,41.1792,41.267,75500.0
2007-03-12 11:00:00,61.14,61.16,61.02,61.12,44500.0,41.267,41.2805,41.186,41.2535,44500.0
2007-03-12 11:30:00,61.11,61.14,61.05,61.11,28500.0,41.2467,41.267,41.2062,41.2467,28500.0
2007-03-12 12:00:00,61.11,61.23,61.06,61.21,28800.0,41.2467,41.3277,41.213,41.3142,28800.0
2007-03-12 12:30:00,61.21,61.22,61.13,61.19,27700.0,41.3142,41.3209,41.2602,41.3007,27700.0
2007-03-12 13:00:00,61.2,61.23,61.11,61.16,45000.0,41.3074,41.3277,41.2467,41.2805,45000.0
2007-03-12 13:30:00,61.17,61.31,61.15,61.3,42200.0,41.2872,41.3817,41.2737,41.3749,42200.0
2007-03-12 14:00:00,61.29,61.43,61.21,61.37,46600.0,41.3682,41.4627,41.3142,41.4222,46600.0
2007-03-12 14:30:00,61.38,61.54,61.38,61.46,63900.0,41.4289,41.5369,41.4289,41.4829,63900.0
2007-03-12 15:00:00,61.47,61.47,61.37,61.37,37200.0,41.4897,41.4897,41.4222,41.4222,37200.0
2007-03-12 15:30:00,61.36,61.36,61.15,61.29,100600.0,41.4154,41.4154,41.2737,41.3682,100600.0
2007-03-13 09:30:00,61.04,61.07,60.83,61.02,232400.0,41.1995,41.2197,41.0577,41.186,232400.0
2007-03-13 10:00:00,61.02,61.2,60.96,61.07,177400.0,41.186,41.3074,41.1455,41.2197,177400.0
2007-03-13 10:30:00,61.06,61.12,60.92,61.12,59200.0,41.213,41.2535,41.1185,41.2535,59200.0
2007-03-13 11:00:00,61.12,61.13,60.91,61.02,168300.0,41.2535,41.2602,41.1117,41.186,168300.0
2007-03-13 11:30:00,61.02,61.12,60.91,60.94,87400.0,41.186,41.2535,41.1117,41.132,87400.0
2007-03-13 12:00:00,60.93,61.0,60.66,60.66,155400.0,41.1252,41.1725,40.943,40.943,155400.0
2007-03-13 12:30:00,60.65,60.65,60.33,60.36,87900.0,40.9362,40.9362,40.7202,40.7405,87900.0
2007-03-13 13:00:00,60.36,60.59,60.18,60.27,81600.0,40.7405,40.8957,40.619,40.6797,81600.0
2007-03-13 13:30:00,60.27,60.31,60.06,60.31,86600.0,40.6797,40.7067,40.538,40.7067,86600.0
2007-03-13 14:00:00,60.29,60.32,59.9,60.06,120600.0,40.6932,40.7135,40.43,40.538,120600.0
2007-03-13 14:30:00,60.08,60.21,59.92,60.06,68300.0,40.5515,40.6392,40.4435,40.538,68300.0
2007-03-13 15:00:00,60.06,60.14,59.83,60.06,118900.0,40.538,40.592,40.3828,40.538,118900.0
2007-03-13 15:30:00,60.05,60.1,59.82,59.89,130300.0,40.5312,40.565,40.376,40.4233,130300.0
2007-03-14 09:30:00,59.95,60.43,59.82,59.82,146700.0,40.4638,40.7877,40.376,40.376,146700.0
2007-03-14 10:00:00,59.82,60.14,59.72,59.95,125000.0,40.376,40.592,40.3085,40.4638,125000.0
2007-03-14 10:30:00,59.95,60.11,59.91,60.08,88800.0,40.4638,40.5717,40.4368,40.5515,88800.0
2007-03-14 11:00:00,60.08,60.21,60.03,60.07,74100.0,40.5515,40.6392,40.5177,40.5447,74100.0
2007-03-14 11:30:00,60.06,60.06,59.78,59.89,108600.0,40.538,40.538,40.349,40.4233,108600.0
2007-03-14 12:00:00,59.89,59.91,59.55,59.65,187100.0,40.4233,40.4368,40.1938,40.2613,187100.0
2007-03-14 12:30:00,59.66,59.72,59.45,59.51,181300.0,40.268,40.3085,40.1263,40.1668,181300.0
2007-03-14 13:00:00,59.52,60.1,59.51,60.01,136700.0,40.1735,40.565,40.1668,40.5042,136700.0
2007-03-14 13:30:00,60.04,60.2,59.95,60.07,81800.0,40.5245,40.6325,40.4638,40.5447,81800.0
2007-03-14 14:00:00,60.06,60.36,59.93,60.3,43100.0,40.538,40.7405,40.4503,40.7,43100.0
2007-03-14 14:30:00,60.3,60.53,60.3,60.36,61300.0,40.7,40.8552,40.7,40.7405,61300.0
2007-03-14 15:00:00,60.37,60.7,60.34,60.57,82800.0,40.7472,40.97,40.727,40.8822,82800.0
2007-03-14 15:30:00,60.57,60.57,60.3,60.46,81300.0,40.8822,40.8822,40.7,40.808,81300.0
2007-03-15 09:30:00,60.48,60.75,60.35,60.67,118600.0,40.8215,41.0037,40.7337,40.9497,118600.0
2007-03-15 10:00:00,60.68,60.8,60.49,60.55,98000.0,40.9565,41.0375,40.8282,40.8687,98000.0
2007-03-15 10:30:00,60.55,60.57,60.45,60.5,70900.0,40.8687,40.8822,40.8012,40.835,70900.0
2007-03-15 11:00:00,60.51,60.51,60.41,60.43,70300.0,40.8417,40.8417,40.7742,40.7877,70300.0
2007-03-15 11:30:00,60.42,60.43,60.09,60.13,47600.0,40.781,40.7877,40.5582,40.5852,47600.0
2007-03-15 12:00:00,60.13,60.27,60.1,60.23,29400.0,40.5852,40.6797,40.565,40.6527,29400.0
2007-03-15 12:30:00,60.23,60.28,60.12,60.15,53200.0,40.6527,40.6865,40.5785,40.5987,53200.0
2007-03-15 13:00:00,60.15,60.27,60.1,60.14,93300.0,40.5987,40.6797,40.565,40.592,93300.0
2007-03-15 13:30:00,60.14,60.2,59.92,60.12,85100.0,40.592,40.6325,40.4435,40.5785,85100.0
2007-03-15 14:00:00,60.13,60.21,59.98,60.0,36200.0,40.5852,40.6392,40.484,40.4975,36200.0
2007-03-15 14:30:00,60.0,60.18,59.98,60.11,77800.0,40.4975,40.619,40.484,40.5717,77800.0
2007-03-15 15:00:00,60.1,60.23,60.03,60.14,102500.0,40.565,40.6527,40.5177,40.592,102500.0
2007-03-15 15:30:00,60.15,60.24,60.03,60.03,112000.0,40.5987,40.6595,40.5177,40.5177,112000.0
2007-03-16 09:30:00,60.07,60.42,59.9,60.13,353300.0,40.5447,40.781,40.43,40.5852,353300.0
2007-03-16 10:00:00,60.08,60.38,60.08,60.29,70400.0,40.5515,40.754,40.5515,40.6932,70400.0
2007-03-16 10:30:00,60.29,60.29,60.05,60.05,58200.0,40.6932,40.6932,40.5312,40.5312,58200.0
2007-03-16 11:00:00,60.04,60.04,59.9,59.95,83400.0,40.5245,40.5245,40.43,40.4638,83400.0
2007-03-16 11:30:00,59.95,59.97,59.8,59.9,89300.0,40.4638,40.4772,40.3625,40.43,89300.0
2007-03-16 12:00:00,59.91,59.99,59.85,59.93,59700.0,40.4368,40.4907,40.3963,40.4503,59700.0
2007-03-16 12:30:00,59.93,59.99,59.88,59.9,61600.0,40.4503,40.4907,40.4165,40.43,61600.0
2007-03-16 13:00:00,59.91,60.13,59.87,60.05,64900.0,40.4368,40.5852,40.4098,40.5312,64900.0
2007-03-16 13:30:00,60.06,60.08,59.9,60.02,52400.0,40.538,40.5515,40.43,40.511,52400.0
2007-03-16 14:00:00,60.02,60.03,59.76,59.8,117600.0,40.511,40.5177,40.3355,40.3625,117600.0
2007-03-16 14:30:00,59.79,59.84,59.72,59.79,115400.0,40.3558,40.3895,40.3085,40.3558,115400.0
2007-03-16 15:00:00,59.79,60.02,59.71,60.01,131600.0,40.3558,40.511,40.3018,40.5042,131600.0
2007-03-16 15:30:00,60.02,60.07,59.94,59.96,87300.0,40.511,40.5447,40.457,40.4705,87300.0
2007-03-19 09:30:00,60.62,61.02,60.62,60.96,97800.0,40.916,41.186,40.916,41.1455,97800.0
2007-03-19 10:00:00,60.97,61.13,60.8,60.85,47200.0,41.1522,41.2602,41.0375,41.0712,47200.0
2007-03-19 10:30:00,60.83,61.08,60.78,61.06,70100.0,41.0577,41.2265,41.024,41.213,70100.0
2007-03-19 11:00:00,61.04,61.09,60.98,61.01,85900.0,41.1995,41.2332,41.159,41.1792,85900.0
2007-03-19 11:30:00,61.0,61.1,61.0,61.05,59000.0,41.1725,41.24,41.1725,41.2062,59000.0
2007-03-19 12:00:00,61.04,61.07,61.0,61.04,47100.0,41.1995,41.2197,41.1725,41.1995,47100.0
2007-03-19 12:30:00,61.07,61.09,61.0,61.0,43300.0,41.2197,41.2332,41.1725,41.1725,43300.0
2007-03-19 13:00:00,61.0,61.04,60.99,61.04,70800.0,41.1725,41.1995,41.1657,41.1995,70800.0
2007-03-19 13:30:00,61.04,61.1,60.99,61.04,55900.0,41.1995,41.24,41.1657,41.1995,55900.0
2007-03-19 14:00:00,61.05,61.08,61.0,61.0,50800.0,41.2062,41.2265,41.1725,41.1725,50800.0
2007-03-19 14:30:00,61.0,61.11,61.0,61.01,41700.0,41.1725,41.2467,41.1725,41.1792,41700.0
2007-03-19 15:00:00,61.01,61.04,60.94,61.03,54400.0,41.1792,41.1995,41.132,41.1927,54400.0
2007-03-19 15:30:00,61.01,61.06,61.0,61.04,125100.0,41.1792,41.213,41.1725,41.1995,125100.0
2007-03-20 09:30:00,61.01,61.28,60.81,61.11,129300.0,41.1792,41.3614,41.0442,41.2467,129300.0
2007-03-20 10:00:00,61.11,61.14,61.0,61.14,52500.0,41.2467,41.267,41.1725,41.267,52500.0
2007-03-20 10:30:00,61.15,61.2,61.03,61.1,82100.0,41.2737,41.3074,41.1927,41.24,82100.0
2007-03-20 11:00:00,61.11,61.12,61.05,61.11,20400.0,41.2467,41.2535,41.2062,41.2467,20400.0
2007-03-20 11:30:00,61.13,61.2,61.07,61.2,20200.0,41.2602,41.3074,41.2197,41.3074,20200.0
2007-03-20 12:00:00,61.2,61.35,61.19,61.29,30200.0,41.3074,41.4087,41.3007,41.3682,30200.0
2007-03-20 12:30:00,61.3,61.35,61.2,61.22,23000.0,41.3749,41.4087,41.3074,41.3209,23000.0
2007-03-20 13:00:00,61.22,61.34,61.11,61.34,41700.0,41.3209,41.4019,41.2467,41.4019,41700.0
2007-03-20 13:30:00,61.33,61.42,61.22,61.37,50100.0,41.3952,41.4559,41.3209,41.4222,50100.0
2007-03-20 14:00:00,61.37,61.37,61.21,61.21,28900.0,41.4222,41.4222,41.3142,41.3142,28900.0
2007-03-20 14:30:00,61.21,61.23,61.13,61.17,29000.0,41.3142,41.3277,41.2602,41.2872,29000.0
2007-03-20 15:00:00,61.17,61.32,61.16,61.24,23300.0,41.2872,41.3884,41.2805,41.3344,23300.0
2007-03-20 15:30:00,61.26,61.36,61.2,61.3,53000.0,41.3479,41.4154,41.3074,41.3749,53000.0
2007-03-21 09:30:00,61.41,61.44,61.07,61.3,58400.0,41.4492,41.4694,41.2197,41.3749,58400.0
2007-03-21 10:00:00,61.31,61.44,61.3,61.38,31500.0,41.3817,41.4694,41.3749,41.4289,31500.0
2007-03-21 10:30:00,61.38,61.39,61.3,61.33,28300.0,41.4289,41.4357,41.3749,41.3952,28300.0
2007-03-21 11:00:00,61.32,61.37,61.3,61.3,27600.0,41.3884,41.4222,41.3749,41.3749,27600.0
2007-03-21 11:30:00,61.3,61.4,61.28,61.3,29900.0,41.3749,41.4424,41.3614,41.3749,29900.0
2007-03-21 12:00:00,61.3,61.31,61.3,61.31,9800.0,41.3749,41.3817,41.3749,41.3817,9800.0
2007-03-21 12:30:00,61.3,61.31,61.28,61.29,20000.0,41.3749,41.3817,41.3614,41.3682,20000.0
2007-03-21 13:00:00,61.28,61.34,61.28,61.32,24000.0,41.3614,41.4019,41.3614,41.3884,24000.0
2007-03-21 13:30:00,61.31,61.42,61.3,61.41,23000.0,41.3817,41.4559,41.3749,41.4492,23000.0
2007-03-21 14:00:00,61.39,61.98,61.32,61.88,97800.0,41.4357,41.8339,41.3884,41.7664,97800.0
2007-03-21 14:30:00,61.85,62.25,61.82,62.21,94200.0,41.7462,42.0162,41.7259,41.9892,94200.0
2007-03-21 15:00:00,62.21,62.32,61.96,62.04,67000.0,41.9892,42.0634,41.8204,41.8744,67000.0
2007-03-21 15:30:00,62.07,62.29,61.97,62.1,79100.0,41.8947,42.0432,41.8272,41.9149,79100.0
2007-03-22 09:30:00,62.15,62.19,61.56,61.64,92400.0,41.9487,41.9757,41.5504,41.6044,92400.0
2007-03-22 10:00:00,61.63,61.69,61.51,61.57,68500.0,41.5977,41.6382,41.5167,41.5572,68500.0
2007-03-22 10:30:00,61.58,61.64,61.37,61.39,85000.0,41.5639,41.6044,41.4222,41.4357,85000.0
2007-03-22 11:00:00,61.38,61.51,61.25,61.5,84900.0,41.4289,41.5167,41.3412,41.5099,84900.0
2007-03-22 11:30:00,61.5,61.6,61.4,61.57,33600.0,41.5099,41.5774,41.4424,41.5572,33600.0
2007-03-22 12:00:00,61.59,61.71,61.56,61.7,24500.0,41.5707,41.6517,41.5504,41.6449,24500.0
2007-03-22 12:30:00,61.7,61.7,61.55,61.6,32900.0,41.6449,41.6449,41.5437,41.5774,32900.0
2007-03-22 13:00:00,61.6,61.68,61.5,61.59,60100.0,41.5774,41.6314,41.5099,41.5707,60100.0
2007-03-22 13:30:00,61.61,61.65,61.52,61.61,58500.0,41.5842,41.6112,41.5234,41.5842,58500.0
2007-03-22 14:00:00,61.62,61.7,61.56,61.56,36300.0,41.5909,41.6449,41.5504,41.5504,36300.0
2007-03-22 14:30:00,61.58,61.67,61.5,61.63,57000.0,41.5639,41.6247,41.5099,41.5977,57000.0
2007-03-22 15:00:00,61.63,61.64,61.46,61.52,130700.0,41.5977,41.6044,41.4829,41.5234,130700.0
2007-03-22 15:30:00,61.52,61.58,61.46,61.56,131300.0,41.5234,41.5639,41.4829,41.5504,131300.0
2007-03-23 09:30:00,60.6,61.65,60.6,61.53,62800.0,40.9025,41.6112,40.9025,41.5302,62800.0
2007-03-23 10:00:00,61.55,61.93,61.55,61.65,67000.0,41.5437,41.8002,41.5437,41.6112,67000.0
2007-03-23 10:30:00,61.63,61.81,61.59,61.78,52800.0,41.5977,41.7192,41.5707,41.6989,52800.0
2007-03-23 11:00:00,61.77,61.88,61.7,61.73,55800.0,41.6922,41.7664,41.6449,41.6652,55800.0
2007-03-23 11:30:00,61.73,61.77,61.61,61.72,66400.0,41.6652,41.6922,41.5842,41.6584,66400.0
2007-03-23 12:00:00,61.72,61.76,61.62,61.66,99900.0,41.6584,41.6854,41.5909,41.6179,99900.0
2007-03-23 12:30:00,61.66,61.67,61.56,61.58,22200.0,41.6179,41.6247,41.5504,41.5639,22200.0
2007-03-23 13:00:00,61.59,61.66,61.52,61.66,41500.0,41.5707,41.6179,41.5234,41.6179,41500.0
2007-03-23 13:30:00,61.65,61.76,61.57,61.62,85700.0,41.6112,41.6854,41.5572,41.5909,85700.0
2007-03-23 14:00:00,61.63,61.64,61.52,61.59,57300.0,41.5977,41.6044,41.5234,41.5707,57300.0
2007-03-23 14:30:00,61.6,61.63,61.52,61.63,75200.0,41.5774,41.5977,41.5234,41.5977,75200.0
2007-03-23 15:00:00,61.62,61.64,61.54,61.63,76200.0,41.5909,41.6044,41.5369,41.5977,76200.0
2007-03-23 15:30:00,61.62,61.62,61.47,61.59,102900.0,41.5909,41.5909,41.4897,41.5707,102900.0
2007-03-26 09:30:00,61.53,61.64,61.2,61.6,76700.0,41.5302,41.6044,41.3074,41.5774,76700.0
2007-03-26 10:00:00,61.59,61.59,60.77,60.84,122700.0,41.5707,41.5707,41.0172,41.0645,122700.0
2007-03-26 10:30:00,60.82,60.94,60.66,60.7,114400.0,41.051,41.132,40.943,40.97,114400.0
2007-03-26 11:00:00,60.7,60.7,60.41,60.49,77800.0,40.97,40.97,40.7742,40.8282,77800.0
2007-03-26 11:30:00,60.49,60.96,60.49,60.89,85300.0,40.8282,41.1455,40.8282,41.0982,85300.0
2007-03-26 12:00:00,60.9,61.19,60.89,61.12,39600.0,41.105,41.3007,41.0982,41.2535,39600.0
2007-03-26 12:30:00,61.13,61.24,61.0,61.0,34100.0,41.2602,41.3344,41.1725,41.1725,34100.0
2007-03-26 13:00:00,61.0,61.04,60.98,61.0,17400.0,41.1725,41.1995,41.159,41.1725,17400.0
2007-03-26 13:30:00,61.02,61.11,61.0,61.05,20000.0,41.186,41.2467,41.1725,41.2062,20000.0
2007-03-26 14:00:00,61.05,61.14,61.0,61.04,16200.0,41.2062,41.267,41.1725,41.1995,16200.0
2007-03-26 14:30:00,61.05,61.11,60.98,61.05,33200.0,41.2062,41.2467,41.159,41.2062,33200.0
2007-03-26 15:00:00,61.05,61.14,60.95,61.06,42300.0,41.2062,41.267,41.1387,41.213,42300.0
2007-03-26 15:30:00,61.06,61.22,61.06,61.19,67800.0,41.213,41.3209,41.213,41.3007,67800.0
2007-03-27 09:30:00,60.85,61.14,60.84,60.97,53900.0,41.0712,41.267,41.0645,41.1522,53900.0
2007-03-27 10:00:00,60.94,61.08,60.77,60.95,122700.0,41.132,41.2265,41.0172,41.1387,122700.0
2007-03-27 10:30:00,60.94,61.0,60.87,60.99,71300.0,41.132,41.1725,41.0847,41.1657,71300.0
2007-03-27 11:00:00,60.98,60.99,60.74,60.76,41700.0,41.159,41.1657,40.997,41.0105,41700.0
2007-03-27 11:30:00,60.74,60.96,60.72,60.95,65200.0,40.997,41.1455,40.9835,41.1387,65200.0
2007-03-27 12:00:00,60.94,61.0,60.86,60.91,87400.0,41.132,41.1725,41.078,41.1117,87400.0
2007-03-27 12:30:00,60.92,60.93,60.86,60.87,38400.0,41.1185,41.1252,41.078,41.0847,38400.0
2007-03-27 13:00:00,60.86,60.91,60.81,60.88,54500.0,41.078,41.1117,41.0442,41.0915,54500.0
2007-03-27 13:30:00,60.89,60.91,60.82,60.83,29000.0,41.0982,41.1117,41.051,41.0577,29000.0
2007-03-27 14:00:00,60.83,60.87,60.75,60.79,57700.0,41.0577,41.0847,41.0037,41.0307,57700.0
2007-03-27 14:30:00,60.78,60.88,60.76,60.85,35900.0,41.024,41.0915,41.0105,41.0712,35900.0
2007-03-27 15:00:00,60.85,60.87,60.8,60.82,33200.0,41.0712,41.0847,41.0375,41.051,33200.0
2007-03-27 15:30:00,60.81,60.97,60.7,60.82,124800.0,41.0442,41.1522,40.97,41.051,124800.0
2007-03-28 09:30:00,60.69,60.8,60.17,60.37,41100.0,40.9632,41.0375,40.6122,40.7472,41100.0
2007-03-28 10:00:00,60.37,60.48,60.31,60.38,28700.0,40.7472,40.8215,40.7067,40.754,28700.0
2007-03-28 10:30:00,60.36,60.42,60.03,60.39,59700.0,40.7405,40.781,40.5177,40.7607,59700.0
2007-03-28 11:00:00,60.39,60.4,60.11,60.18,60000.0,40.7607,40.7675,40.5717,40.619,60000.0
2007-03-28 11:30:00,60.18,60.27,60.18,60.27,42500.0,40.619,40.6797,40.619,40.6797,42500.0
2007-03-28 12:00:00,60.26,60.52,60.25,60.43,63400.0,40.673,40.8485,40.6662,40.7877,63400.0
2007-03-28 12:30:00,60.38,60.47,60.33,60.38,21800.0,40.754,40.8147,40.7202,40.754,21800.0
2007-03-28 13:00:00,60.36,60.48,60.32,60.45,23300.0,40.7405,40.8215,40.7135,40.8012,23300.0
2007-03-28 13:30:00,60.45,60.53,60.34,60.45,27500.0,40.8012,40.8552,40.727,40.8012,27500.0
2007-03-28 14:00:00,60.44,60.48,60.15,60.24,44000.0,40.7945,40.8215,40.5987,40.6595,44000.0
2007-03-28 14:30:00,60.21,60.28,60.15,60.22,30700.0,40.6392,40.6865,40.5987,40.646,30700.0
2007-03-28 15:00:00,60.22,60.46,60.2,60.46,53500.0,40.646,40.808,40.6325,40.808,53500.0
2007-03-28 15:30:00,60.46,60.47,60.34,60.37,101400.0,40.808,40.8147,40.727,40.7472,101400.0
2007-03-29 09:30:00,60.7,60.93,60.56,60.74,131300.0,40.97,41.1252,40.8755,40.997,131300.0
2007-03-29 10:00:00,60.72,60.8,60.5,60.51,58100.0,40.9835,41.0375,40.835,40.8417,58100.0
2007-03-29 10:30:00,60.52,60.66,60.42,60.42,57600.0,40.8485,40.943,40.781,40.781,57600.0
2007-03-29 11:00:00,60.41,60.52,60.4,60.43,51900.0,40.7742,40.8485,40.7675,40.7877,51900.0
2007-03-29 11:30:00,60.42,60.42,60.04,60.04,55900.0,40.781,40.781,40.5245,40.5245,55900.0
2007-03-29 12:00:00,60.04,60.21,59.98,60.0,80600.0,40.5245,40.6392,40.484,40.4975,80600.0
2007-03-29 12:30:00,60.0,60.15,59.94,60.0,36200.0,40.4975,40.5987,40.457,40.4975,36200.0
2007-03-29 13:00:00,59.99,60.08,59.85,59.92,25900.0,40.4907,40.5515,40.3963,40.4435,25900.0
2007-03-29 13:30:00,59.92,59.94,59.75,59.77,32100.0,40.4435,40.457,40.3288,40.3423,32100.0
2007-03-29 14:00:00,59.78,60.02,59.7,59.94,65200.0,40.349,40.511,40.295,40.457,65200.0
2007-03-29 14:30:00,59.94,59.97,59.84,59.96,111800.0,40.457,40.4772,40.3895,40.4705,111800.0
2007-03-29 15:00:00,59.97,60.0,59.9,59.94,106400.0,40.4772,40.4975,40.43,40.457,106400.0
2007-03-29 15:30:00,59.96,60.2,59.93,60.07,181100.0,40.4705,40.6325,40.4503,40.5447,181100.0
2007-03-30 09:30:00,60.2,60.65,60.16,60.6,89600.0,40.6325,40.9362,40.6055,40.9025,89600.0
2007-03-30 10:00:00,60.61,60.67,60.16,60.24,79900.0,40.9092,40.9497,40.6055,40.6595,79900.0
2007-03-30 10:30:00,60.28,60.3,60.06,60.11,46400.0,40.6865,40.7,40.538,40.5717,46400.0
2007-03-30 11:00:00,60.11,60.2,59.9,59.97,66500.0,40.5717,40.6325,40.43,40.4772,66500.0
2007-03-30 11:30:00,59.95,60.09,59.61,59.9,81900.0,40.4638,40.5582,40.2343,40.43,81900.0
2007-03-30 12:00:00,59.93,59.99,59.75,59.78,32600.0,40.4503,40.4907,40.3288,40.349,32600.0
2007-03-30 12:30:00,59.79,59.96,59.77,59.89,42400.0,40.3558,40.4705,40.3423,40.4233,42400.0
2007-03-30 13:00:00,59.88,59.95,59.86,59.87,40900.0,40.4165,40.4638,40.403,40.4098,40900.0
2007-03-30 13:30:00,59.86,59.98,59.8,59.9,22000.0,40.403,40.484,40.3625,40.43,22000.0
2007-03-30 14:00:00,59.88,60.0,59.88,59.95,41300.0,40.4165,40.4975,40.4165,40.4638,41300.0
2007-03-30 14:30:00,59.97,60.14,59.93,59.96,47400.0,40.4772,40.592,40.4503,40.4705,47400.0
2007-03-30 15:00:00,59.99,60.03,59.84,59.86,71300.0,40.4907,40.5177,40.3895,40.403,71300.0
2007-03-30 15:30:00,59.86,59.9,59.73,59.84,120900.0,40.403,40.43,40.3153,40.3895,120900.0
2007-04-02 09:30:00,59.99,60.2,59.83,60.14,199200.0,40.4907,40.6325,40.3828,40.592,199200.0
2007-04-02 10:00:00,60.13,60.13,59.96,60.07,128700.0,40.5852,40.5852,40.4705,40.5447,128700.0
2007-04-02 10:30:00,60.09,60.38,60.08,60.35,97900.0,40.5582,40.754,40.5515,40.7337,97900.0
2007-04-02 11:00:00,60.35,60.71,60.32,60.63,138300.0,40.7337,40.9767,40.7135,40.9227,138300.0
2007-04-02 11:30:00,60.63,60.76,60.55,60.66,60700.0,40.9227,41.0105,40.8687,40.943,60700.0
2007-04-02 12:00:00,60.67,60.77,60.64,60.67,49400.0,40.9497,41.0172,40.9295,40.9497,49400.0
2007-04-02 12:30:00,60.67,60.67,60.6,60.6,58400.0,40.9497,40.9497,40.9025,40.9025,58400.0
2007-04-02 13:00:00,60.6,60.66,60.57,60.6,74300.0,40.9025,40.943,40.8822,40.9025,74300.0
2007-04-02 13:30:00,60.61,60.65,60.6,60.62,47800.0,40.9092,40.9362,40.9025,40.916,47800.0
2007-04-02 14:00:00,60.62,60.72,60.59,60.69,78800.0,40.916,40.9835,40.8957,40.9632,78800.0
2007-04-02 14:30:00,60.7,60.8,60.66,60.66,71600.0,40.97,41.0375,40.943,40.943,71600.0
2007-04-02 15:00:00,60.66,61.0,60.65,60.92,130400.0,40.943,41.1725,40.9362,41.1185,130400.0
2007-04-02 15:30:00,60.93,61.03,60.84,60.9,134200.0,41.1252,41.1927,41.0645,41.105,134200.0
2007-04-03 09:30:00,61.2,61.53,61.13,61.14,104000.0,41.3074,41.5302,41.2602,41.267,104000.0
2007-04-03 10:00:00,61.14,61.62,61.14,61.48,76500.0,41.267,41.5909,41.267,41.4964,76500.0
2007-04-03 10:30:00,61.5,61.87,61.5,61.79,66000.0,41.5099,41.7597,41.5099,41.7057,66000.0
2007-04-03 11:00:00,61.78,61.8,61.6,61.62,32500.0,41.6989,41.7124,41.5774,41.5909,32500.0
2007-04-03 11:30:00,61.62,61.69,61.59,61.6,39700.0,41.5909,41.6382,41.5707,41.5774,39700.0
2007-04-03 12:00:00,61.6,61.65,61.59,61.61,21800.0,41.5774,41.6112,41.5707,41.5842,21800.0
2007-04-03 12:30:00,61.61,61.62,61.48,61.48,24800.0,41.5842,41.5909,41.4964,41.4964,24800.0
2007-04-03 13:00:00,61.48,61.57,61.48,61.57,35500.0,41.4964,41.5572,41.4964,41.5572,35500.0
2007-04-03 13:30:00,61.56,61.68,61.56,61.57,39200.0,41.5504,41.6314,41.5504,41.5572,39200.0
2007-04-03 14:00:00,61.58,61.59,61.39,61.42,59200.0,41.5639,41.5707,41.4357,41.4559,59200.0
2007-04-03 14:30:00,61.43,61.5,61.38,61.41,47100.0,41.4627,41.5099,41.4289,41.4492,47100.0
2007-04-03 15:00:00,61.41,61.46,61.39,61.44,73500.0,41.4492,41.4829,41.4357,41.4694,73500.0
2007-04-03 15:30:00,61.43,61.49,61.34,61.39,80400.0,41.4627,41.5032,41.4019,41.4357,80400.0
2007-04-04 09:30:00,61.32,61.85,61.27,61.74,75300.0,41.3884,41.7462,41.3547,41.6719,75300.0
2007-04-04 10:00:00,61.73,61.92,61.64,61.92,70900.0,41.6652,41.7934,41.6044,41.7934,70900.0
2007-04-04 10:30:00,61.91,61.95,61.5,61.51,66000.0,41.7867,41.8137,41.5099,41.5167,66000.0
2007-04-04 11:00:00,61.5,61.69,61.49,61.58,38800.0,41.5099,41.6382,41.5032,41.5639,38800.0
2007-04-04 11:30:00,61.57,61.73,61.49,61.73,49400.0,41.5572,41.6652,41.5032,41.6652,49400.0
2007-04-04 12:00:00,61.73,61.77,61.63,61.66,37000.0,41.6652,41.6922,41.5977,41.6179,37000.0
2007-04-04 12:30:00,61.67,61.68,61.6,61.63,27400.0,41.6247,41.6314,41.5774,41.5977,27400.0
2007-04-04 13:00:00,61.63,61.63,61.48,61.58,22800.0,41.5977,41.5977,41.4964,41.5639,22800.0
2007-04-04 13:30:00,61.58,61.59,61.46,61.58,44200.0,41.5639,41.5707,41.4829,41.5639,44200.0
2007-04-04 14:00:00,61.57,61.65,61.52,61.6,28700.0,41.5572,41.6112,41.5234,41.5774,28700.0
2007-04-04 14:30:00,61.59,61.64,61.53,61.56,40000.0,41.5707,41.6044,41.5302,41.5504,40000.0
2007-04-04 15:00:00,61.56,61.6,61.51,61.55,35900.0,41.5504,41.5774,41.5167,41.5437,35900.0
2007-04-04 15:30:00,61.55,61.55,61.45,61.5,68400.0,41.5437,41.5437,41.4762,41.5099,68400.0
2007-04-05 09:30:00,60.25,60.26,58.14,58.83,1169800.0,40.6662,40.673,39.2421,39.7078,1169800.0
2007-04-05 10:00:00,58.88,59.5,57.63,57.79,1068000.0,39.7415,40.16,38.8978,39.0058,1068000.0
2007-04-05 10:30:00,57.8,58.43,57.57,58.38,1093800.0,39.0126,39.4378,38.8573,39.4041,1093800.0
2007-04-05 11:00:00,58.34,58.5,57.8,58.13,1248000.0,39.3771,39.4851,39.0126,39.2353,1248000.0
2007-04-05 11:30:00,58.13,58.25,57.97,58.2,665200.0,39.2353,39.3163,39.1273,39.2826,665200.0
2007-04-05 12:00:00,58.21,58.38,58.05,58.13,525500.0,39.2893,39.4041,39.1813,39.2353,525500.0
2007-04-05 12:30:00,58.15,58.35,58.13,58.29,254700.0,39.2488,39.3838,39.2353,39.3433,254700.0
2007-04-05 13:00:00,58.29,58.76,58.29,58.42,811500.0,39.3433,39.6606,39.3433,39.4311,811500.0
2007-04-05 13:30:00,58.43,58.49,58.06,58.17,204000.0,39.4378,39.4783,39.1881,39.2623,204000.0
2007-04-05 14:00:00,58.17,58.37,58.02,58.27,223600.0,39.2623,39.3973,39.1611,39.3298,223600.0
2007-04-05 14:30:00,58.28,58.45,58.26,58.34,187200.0,39.3366,39.4513,39.3231,39.3771,187200.0
2007-04-05 15:00:00,58.35,58.35,58.03,58.2,286800.0,39.3838,39.3838,39.1678,39.2826,286800.0
2007-04-05 15:30:00,58.2,58.25,57.95,58.05,366700.0,39.2826,39.3163,39.1138,39.1813,366700.0
2007-04-09 09:30:00,58.12,58.52,57.9,58.49,246000.0,39.2286,39.4986,39.0801,39.4783,246000.0
2007-04-09 10:00:00,58.5,58.5,58.29,58.31,143300.0,39.4851,39.4851,39.3433,39.3568,143300.0
2007-04-09 10:30:00,58.32,58.4,58.23,58.25,109600.0,39.3636,39.4176,39.3028,39.3163,109600.0
2007-04-09 11:00:00,58.24,58.49,58.24,58.48,60000.0,39.3096,39.4783,39.3096,39.4716,60000.0
2007-04-09 11:30:00,58.48,58.61,58.41,58.45,111600.0,39.4716,39.5593,39.4243,39.4513,111600.0
2007-04-09 12:00:00,58.45,58.51,58.37,58.39,104300.0,39.4513,39.4918,39.3973,39.4108,104300.0
2007-04-09 12:30:00,58.38,58.42,58.35,58.36,74300.0,39.4041,39.4311,39.3838,39.3906,74300.0
2007-04-09 13:00:00,58.37,58.39,58.22,58.23,82000.0,39.3973,39.4108,39.2961,39.3028,82000.0
2007-04-09 13:30:00,58.23,58.28,58.08,58.08,71400.0,39.3028,39.3366,39.2016,39.2016,71400.0
2007-04-09 14:00:00,58.08,58.18,57.98,58.17,106200.0,39.2016,39.2691,39.1341,39.2623,106200.0
2007-04-09 14:30:00,58.16,58.17,58.0,58.15,101700.0,39.2556,39.2623,39.1476,39.2488,101700.0
2007-04-09 15:00:00,58.15,58.3,58.08,58.15,223000.0,39.2488,39.3501,39.2016,39.2488,223000.0
2007-04-09 15:30:00,58.15,58.26,58.08,58.12,162500.0,39.2488,39.3231,39.2016,39.2286,162500.0
2007-04-10 09:30:00,58.3,58.59,58.2,58.55,245000.0,39.3501,39.5458,39.2826,39.5188,245000.0
2007-04-10 10:00:00,58.55,58.8,58.51,58.78,149200.0,39.5188,39.6875,39.4918,39.674,149200.0
2007-04-10 10:30:00,58.79,58.82,58.52,58.55,136700.0,39.6808,39.701,39.4986,39.5188,136700.0
2007-04-10 11:00:00,58.55,58.59,58.45,58.46,72300.0,39.5188,39.5458,39.4513,39.4581,72300.0
2007-04-10 11:30:00,58.46,58.47,58.25,58.28,109000.0,39.4581,39.4648,39.3163,39.3366,109000.0
2007-04-10 12:00:00,58.27,58.3,58.06,58.1,95200.0,39.3298,39.3501,39.1881,39.2151,95200.0
2007-04-10 12:30:00,58.11,58.26,58.1,58.22,85700.0,39.2218,39.3231,39.2151,39.2961,85700.0
2007-04-10 13:00:00,58.22,58.45,58.21,58.34,106400.0,39.2961,39.4513,39.2893,39.3771,106400.0
2007-04-10 13:30:00,58.33,58.38,58.11,58.2,94500.0,39.3703,39.4041,39.2218,39.2826,94500.0
2007-04-10 14:00:00,58.2,58.22,58.04,58.06,123800.0,39.2826,39.2961,39.1746,39.1881,123800.0
2007-04-10 14:30:00,58.07,58.12,58.04,58.09,99300.0,39.1948,39.2286,39.1746,39.2083,99300.0
2007-04-10 15:00:00,58.08,58.11,58.0,58.03,131900.0,39.2016,39.2218,39.1476,39.1678,131900.0
2007-04-10 15:30:00,58.03,58.12,57.95,58.06,221400.0,39.1678,39.2286,39.1138,39.1881,221400.0
2007-04-11 09:30:00,58.01,58.25,58.01,58.19,154900.0,39.1543,39.3163,39.1543,39.2758,154900.0
2007-04-11 10:00:00,58.2,58.4,58.18,58.22,118800.0,39.2826,39.4176,39.2691,39.2961,118800.0
2007-04-11 10:30:00,58.22,58.22,57.87,57.93,152600.0,39.2961,39.2961,39.0598,39.1003,152600.0
2007-04-11 11:00:00,57.93,58.24,57.93,58.24,81100.0,39.1003,39.3096,39.1003,39.3096,81100.0
2007-04-11 11:30:00,58.24,58.25,58.09,58.19,66800.0,39.3096,39.3163,39.2083,39.2758,66800.0
2007-04-11 12:00:00,58.19,58.25,58.16,58.2,162300.0,39.2758,39.3163,39.2556,39.2826,162300.0
2007-04-11 12:30:00,58.19,58.19,58.0,58.02,47100.0,39.2758,39.2758,39.1476,39.1611,47100.0
2007-04-11 13:00:00,58.01,58.1,57.99,58.0,64800.0,39.1543,39.2151,39.1408,39.1476,64800.0
2007-04-11 13:30:00,58.0,58.01,57.89,57.91,136100.0,39.1476,39.1543,39.0733,39.0868,136100.0
2007-04-11 14:00:00,57.9,57.91,57.6,57.69,157800.0,39.0801,39.0868,38.8776,38.9383,157800.0
2007-04-11 14:30:00,57.69,57.7,57.5,57.59,115200.0,38.9383,38.9451,38.8101,38.8708,115200.0
2007-04-11 15:00:00,57.6,57.69,57.47,57.53,166300.0,38.8776,38.9383,38.7899,38.8304,166300.0
2007-04-11 15:30:00,57.55,57.7,57.54,57.68,190300.0,38.8439,38.9451,38.8371,38.9316,190300.0
2007-04-12 09:30:00,57.84,57.9,57.52,57.53,132600.0,39.0396,39.0801,38.8236,38.8304,132600.0
2007-04-12 10:00:00,57.52,57.92,57.5,57.89,88500.0,38.8236,39.0936,38.8101,39.0733,88500.0
2007-04-12 10:30:00,57.89,58.13,57.78,58.07,82200.0,39.0733,39.2353,38.9991,39.1948,82200.0
2007-04-12 11:00:00,58.1,58.27,57.88,57.92,106500.0,39.2151,39.3298,39.0666,39.0936,106500.0
2007-04-12 11:30:00,57.93,58.02,57.89,57.98,44300.0,39.1003,39.1611,39.0733,39.1341,44300.0
2007-04-12 12:00:00,57.98,58.04,57.96,57.97,68100.0,39.1341,39.1746,39.1206,39.1273,68100.0
2007-04-12 12:30:00,57.95,58.17,57.9,58.17,37600.0,39.1138,39.2623,39.0801,39.2623,37600.0
2007-04-12 13:00:00,58.17,58.32,58.14,58.32,42400.0,39.2623,39.3636,39.2421,39.3636,42400.0
2007-04-12 13:30:00,58.33,58.44,58.14,58.15,61600.0,39.3703,39.4446,39.2421,39.2488,61600.0
2007-04-12 14:00:00,58.16,58.27,58.04,58.05,102500.0,39.2556,39.3298,39.1746,39.1813,102500.0
2007-04-12 14:30:00,58.05,58.13,58.03,58.09,202100.0,39.1813,39.2353,39.1678,39.2083,202100.0
2007-04-12 15:00:00,58.09,58.19,58.0,58.19,87700.0,39.2083,39.2758,39.1476,39.2758,87700.0
2007-04-12 15:30:00,58.19,58.35,58.19,58.26,175700.0,39.2758,39.3838,39.2758,39.3231,175700.0
2007-04-13 09:30:00,59.2,59.2,57.77,57.87,287100.0,39.9575,39.9575,38.9923,39.0598,287100.0
2007-04-13 10:00:00,57.84,57.95,57.69,57.81,138100.0,39.0396,39.1138,38.9383,39.0193,138100.0
2007-04-13 10:30:00,57.81,57.92,57.63,57.67,166100.0,39.0193,39.0936,38.8978,38.9248,166100.0
2007-04-13 11:00:00,57.68,57.74,57.51,57.55,94200.0,38.9316,38.9721,38.8169,38.8439,94200.0
2007-04-13 11:30:00,57.55,57.66,57.38,57.66,123900.0,38.8439,38.9181,38.7291,38.9181,123900.0
2007-04-13 12:00:00,57.67,57.74,57.54,57.55,80900.0,38.9248,38.9721,38.8371,38.8439,80900.0
2007-04-13 12:30:00,57.57,57.57,57.3,57.47,111000.0,38.8573,38.8573,38.6751,38.7899,111000.0
2007-04-13 13:00:00,57.47,57.53,57.37,57.5,138000.0,38.7899,38.8304,38.7224,38.8101,138000.0
2007-04-13 13:30:00,57.49,57.81,57.49,57.8,82700.0,38.8034,39.0193,38.8034,39.0126,82700.0
2007-04-13 14:00:00,57.8,57.94,57.76,57.88,130800.0,39.0126,39.1071,38.9856,39.0666,130800.0
2007-04-13 14:30:00,57.86,57.89,57.68,57.88,134200.0,39.0531,39.0733,38.9316,39.0666,134200.0
2007-04-13 15:00:00,57.88,57.88,57.65,57.66,136600.0,39.0666,39.0666,38.9113,38.9181,136600.0
2007-04-13 15:30:00,57.66,57.68,57.49,57.65,233300.0,38.9181,38.9316,38.8034,38.9113,233300.0
2007-04-16 09:30:00,57.94,58.4,57.93,58.24,93100.0,39.1071,39.4176,39.1003,39.3096,93100.0
2007-04-16 10:00:00,58.26,58.34,58.2,58.31,98500.0,39.3231,39.3771,39.2826,39.3568,98500.0
2007-04-16 10:30:00,58.31,58.53,58.3,58.47,80600.0,39.3568,39.5053,39.3501,39.4648,80600.0
2007-04-16 11:00:00,58.47,58.61,58.39,58.58,77400.0,39.4648,39.5593,39.4108,39.5391,77400.0
2007-04-16 11:30:00,58.56,58.74,58.51,58.65,54800.0,39.5256,39.6471,39.4918,39.5863,54800.0
2007-04-16 12:00:00,58.66,58.78,58.63,58.68,49700.0,39.5931,39.674,39.5728,39.6066,49700.0
2007-04-16 12:30:00,58.68,58.75,58.63,58.69,54000.0,39.6066,39.6538,39.5728,39.6133,54000.0
2007-04-16 13:00:00,58.68,58.71,58.59,58.64,41000.0,39.6066,39.6268,39.5458,39.5796,41000.0
2007-04-16 13:30:00,58.63,58.72,58.53,58.61,89700.0,39.5728,39.6336,39.5053,39.5593,89700.0
2007-04-16 14:00:00,58.6,58.68,58.48,58.65,40300.0,39.5526,39.6066,39.4716,39.5863,40300.0
2007-04-16 14:30:00,58.65,58.74,58.52,58.62,154200.0,39.5863,39.6471,39.4986,39.5661,154200.0
2007-04-16 15:00:00,58.61,58.73,58.54,58.6,99600.0,39.5593,39.6403,39.5121,39.5526,99600.0
2007-04-16 15:30:00,58.6,58.64,58.43,58.59,227600.0,39.5526,39.5796,39.4378,39.5458,227600.0
2007-04-17 09:30:00,58.55,58.74,58.32,58.65,176400.0,39.5188,39.6471,39.3636,39.5863,176400.0
2007-04-17 10:00:00,58.66,59.09,58.64,59.05,118100.0,39.5931,39.8833,39.5796,39.8563,118100.0
2007-04-17 10:30:00,59.04,59.18,59.02,59.18,89200.0,39.8495,39.944,39.836,39.944,89200.0
2007-04-17 11:00:00,59.17,59.51,59.17,59.46,265800.0,39.9373,40.1668,39.9373,40.133,265800.0
2007-04-17 11:30:00,59.46,59.61,59.3,59.45,144000.0,40.133,40.2343,40.025,40.1263,144000.0
2007-04-17 12:00:00,59.45,59.7,59.44,59.58,105100.0,40.1263,40.295,40.1195,40.214,105100.0
2007-04-17 12:30:00,59.56,59.66,59.44,59.53,102600.0,40.2005,40.268,40.1195,40.1803,102600.0
2007-04-17 13:00:00,59.52,59.56,59.4,59.5,45700.0,40.1735,40.2005,40.0925,40.16,45700.0
2007-04-17 13:30:00,59.51,59.59,59.46,59.52,84200.0,40.1668,40.2208,40.133,40.1735,84200.0
2007-04-17 14:00:00,59.53,59.61,59.51,59.58,79900.0,40.1803,40.2343,40.1668,40.214,79900.0
2007-04-17 14:30:00,59.58,59.68,59.53,59.53,75900.0,40.214,40.2815,40.1803,40.1803,75900.0
2007-04-17 15:00:00,59.54,59.58,59.5,59.55,93800.0,40.187,40.214,40.16,40.1938,93800.0
2007-04-17 15:30:00,59.54,59.59,59.48,59.52,146900.0,40.187,40.2208,40.1465,40.1735,146900.0
2007-04-18 09:30:00,59.15,59.53,59.01,59.31,61500.0,39.9238,40.1803,39.8293,40.0318,61500.0
2007-04-18 10:00:00,59.31,59.61,59.18,59.51,121000.0,40.0318,40.2343,39.944,40.1668,121000.0
2007-04-18 10:30:00,59.51,59.53,59.25,59.29,57100.0,40.1668,40.1803,39.9913,40.0183,57100.0
2007-04-18 11:00:00,59.27,59.37,59.18,59.36,87100.0,40.0048,40.0723,39.944,40.0655,87100.0
2007-04-18 11:30:00,59.39,59.45,59.28,59.45,48800.0,40.0858,40.1263,40.0115,40.1263,48800.0
2007-04-18 12:00:00,59.44,59.65,59.44,59.65,53900.0,40.1195,40.2613,40.1195,40.2613,53900.0
2007-04-18 12:30:00,59.65,59.72,59.48,59.48,37400.0,40.2613,40.3085,40.1465,40.1465,37400.0
2007-04-18 13:00:00,59.49,59.58,59.39,59.42,18700.0,40.1533,40.214,40.0858,40.106,18700.0
2007-04-18 13:30:00,59.41,59.49,59.37,59.39,30300.0,40.0993,40.1533,40.0723,40.0858,30300.0
2007-04-18 14:00:00,59.39,59.77,59.39,59.76,50200.0,40.0858,40.3423,40.0858,40.3355,50200.0
2007-04-18 14:30:00,59.76,59.93,59.76,59.86,94800.0,40.3355,40.4503,40.3355,40.403,94800.0
2007-04-18 15:00:00,59.84,59.89,59.79,59.82,102900.0,40.3895,40.4233,40.3558,40.376,102900.0
2007-04-18 15:30:00,59.82,59.86,59.57,59.62,117000.0,40.376,40.403,40.2073,40.241,117000.0
2007-04-19 09:30:00,60.4,60.4,58.96,59.36,113800.0,40.7675,40.7675,39.7955,40.0655,113800.0
2007-04-19 10:00:00,59.37,59.54,59.29,59.46,65100.0,40.0723,40.187,40.0183,40.133,65100.0
2007-04-19 10:30:00,59.45,59.47,59.32,59.41,35800.0,40.1263,40.1398,40.0385,40.0993,35800.0
2007-04-19 11:00:00,59.41,59.44,59.12,59.14,77800.0,40.0993,40.1195,39.9035,39.917,77800.0
2007-04-19 11:30:00,59.14,59.53,59.14,59.42,117600.0,39.917,40.1803,39.917,40.106,117600.0
2007-04-19 12:00:00,59.4,59.54,59.33,59.5,51800.0,40.0925,40.187,40.0453,40.16,51800.0
2007-04-19 12:30:00,59.47,59.52,59.39,59.49,22100.0,40.1398,40.1735,40.0858,40.1533,22100.0
2007-04-19 13:00:00,59.5,59.59,59.33,59.34,117100.0,40.16,40.2208,40.0453,40.052,117100.0
2007-04-19 13:30:00,59.34,59.4,59.26,59.34,52000.0,40.052,40.0925,39.998,40.052,52000.0
2007-04-19 14:00:00,59.33,59.33,59.03,59.07,96500.0,40.0453,40.0453,39.8428,39.8698,96500.0
2007-04-19 14:30:00,59.08,59.19,58.91,58.91,121600.0,39.8765,39.9508,39.7618,39.7618,121600.0
2007-04-19 15:00:00,58.91,58.95,58.64,58.67,288300.0,39.7618,39.7888,39.5796,39.5998,288300.0
2007-04-19 15:30:00,58.66,58.66,58.29,58.3,442900.0,39.5931,39.5931,39.3433,39.3501,442900.0
2007-04-20 09:30:00,58.53,59.11,58.5,58.55,426300.0,39.5053,39.8968,39.4851,39.5188,426300.0
2007-04-20 10:00:00,58.54,58.69,58.42,58.57,171900.0,39.5121,39.6133,39.4311,39.5323,171900.0
2007-04-20 10:30:00,58.58,58.65,58.51,58.52,106500.0,39.5391,39.5863,39.4918,39.4986,106500.0
2007-04-20 11:00:00,58.51,58.7,58.51,58.64,160100.0,39.4918,39.6201,39.4918,39.5796,160100.0
2007-04-20 11:30:00,58.65,58.67,58.51,58.57,122500.0,39.5863,39.5998,39.4918,39.5323,122500.0
2007-04-20 12:00:00,58.56,58.68,58.54,58.62,80400.0,39.5256,39.6066,39.5121,39.5661,80400.0
2007-04-20 12:30:00,58.63,58.67,58.54,58.54,175500.0,39.5728,39.5998,39.5121,39.5121,175500.0
2007-04-20 13:00:00,58.54,58.65,58.53,58.61,122400.0,39.5121,39.5863,39.5053,39.5593,122400.0
2007-04-20 13:30:00,58.6,58.63,58.52,58.57,109000.0,39.5526,39.5728,39.4986,39.5323,109000.0
2007-04-20 14:00:00,58.56,58.62,58.52,58.59,113000.0,39.5256,39.5661,39.4986,39.5458,113000.0
2007-04-20 14:30:00,58.59,58.67,58.58,58.63,97400.0,39.5458,39.5998,39.5391,39.5728,97400.0
2007-04-20 15:00:00,58.63,58.65,58.5,58.57,174000.0,39.5728,39.5863,39.4851,39.5323,174000.0
2007-04-20 15:30:00,58.57,58.63,58.55,58.57,220600.0,39.5323,39.5728,39.5188,39.5323,220600.0
2007-04-23 09:30:00,58.88,59.8,58.86,59.75,135500.0,39.7415,40.3625,39.728,40.3288,135500.0
2007-04-23 10:00:00,59.71,59.9,59.6,59.9,113500.0,40.3018,40.43,40.2275,40.43,113500.0
2007-04-23 10:30:00,59.86,60.15,59.82,60.06,94500.0,40.403,40.5987,40.376,40.538,94500.0
2007-04-23 11:00:00,60.07,60.34,60.05,60.27,83400.0,40.5447,40.727,40.5312,40.6797,83400.0
2007-04-23 11:30:00,60.27,60.27,60.0,60.16,90100.0,40.6797,40.6797,40.4975,40.6055,90100.0
2007-04-23 12:00:00,60.17,60.32,60.05,60.12,70600.0,40.6122,40.7135,40.5312,40.5785,70600.0
2007-04-23 12:30:00,60.14,60.22,60.13,60.2,32000.0,40.592,40.646,40.5852,40.6325,32000.0
2007-04-23 13:00:00,60.2,60.4,60.18,60.38,43000.0,40.6325,40.7675,40.619,40.754,43000.0
2007-04-23 13:30:00,60.39,60.4,60.15,60.18,59300.0,40.7607,40.7675,40.5987,40.619,59300.0
2007-04-23 14:00:00,60.15,60.16,60.0,60.03,77900.0,40.5987,40.6055,40.4975,40.5177,77900.0
2007-04-23 14:30:00,60.03,60.07,60.01,60.05,100800.0,40.5177,40.5447,40.5042,40.5312,100800.0
2007-04-23 15:00:00,60.04,60.18,60.0,60.14,80900.0,40.5245,40.619,40.4975,40.592,80900.0
2007-04-23 15:30:00,60.15,60.17,59.79,59.93,173100.0,40.5987,40.6122,40.3558,40.4503,173100.0
2007-04-24 09:30:00,59.84,60.26,59.83,60.07,107700.0,40.3895,40.673,40.3828,40.5447,107700.0
2007-04-24 10:00:00,60.08,60.09,59.33,59.42,145900.0,40.5515,40.5582,40.0453,40.106,145900.0
2007-04-24 10:30:00,59.41,59.41,59.08,59.09,193800.0,40.0993,40.0993,39.8765,39.8833,193800.0
2007-04-24 11:00:00,59.09,59.1,58.94,59.0,192900.0,39.8833,39.89,39.782,39.8225,192900.0
2007-04-24 11:30:00,58.99,59.11,58.95,59.01,226600.0,39.8158,39.8968,39.7888,39.8293,226600.0
2007-04-24 12:00:00,59.01,59.15,58.96,59.13,137500.0,39.8293,39.9238,39.7955,39.9103,137500.0
2007-04-24 12:30:00,59.13,59.27,59.06,59.07,99300.0,39.9103,40.0048,39.863,39.8698,99300.0
2007-04-24 13:00:00,59.08,59.11,58.82,58.92,57500.0,39.8765,39.8968,39.701,39.7685,57500.0
2007-04-24 13:30:00,58.94,59.03,58.92,59.0,44800.0,39.782,39.8428,39.7685,39.8225,44800.0
2007-04-24 14:00:00,59.01,59.14,58.95,59.09,75000.0,39.8293,39.917,39.7888,39.8833,75000.0
2007-04-24 14:30:00,59.09,59.18,59.0,59.06,77600.0,39.8833,39.944,39.8225,39.863,77600.0
2007-04-24 15:00:00,59.05,59.19,59.0,59.17,83700.0,39.8563,39.9508,39.8225,39.9373,83700.0
2007-04-24 15:30:00,59.16,59.3,59.1,59.11,168000.0,39.9305,40.025,39.89,39.8968,168000.0
2007-04-25 09:30:00,59.3,59.55,58.96,59.0,125600.0,40.025,40.1938,39.7955,39.8225,125600.0
2007-04-25 10:00:00,58.98,59.01,58.5,58.53,256200.0,39.809,39.8293,39.4851,39.5053,256200.0
2007-04-25 10:30:00,58.53,58.94,58.5,58.94,148500.0,39.5053,39.782,39.4851,39.782,148500.0
2007-04-25 11:00:00,58.93,59.19,58.79,59.03,155900.0,39.7753,39.9508,39.6808,39.8428,155900.0
2007-04-25 11:30:00,59.04,59.2,59.03,59.2,80100.0,39.8495,39.9575,39.8428,39.9575,80100.0
2007-04-25 12:00:00,59.25,59.34,59.09,59.15,101900.0,39.9913,40.052,39.8833,39.9238,101900.0
2007-04-25 12:30:00,59.17,59.37,59.16,59.31,102200.0,39.9373,40.0723,39.9305,40.0318,102200.0
2007-04-25 13:00:00,59.3,59.47,59.23,59.38,67400.0,40.025,40.1398,39.9778,40.079,67400.0
2007-04-25 13:30:00,59.38,59.44,59.26,59.33,100600.0,40.079,40.1195,39.998,40.0453,100600.0
2007-04-25 14:00:00,59.31,59.33,59.25,59.3,135300.0,40.0318,40.0453,39.9913,40.025,135300.0
2007-04-25 14:30:00,59.3,59.61,59.3,59.57,153600.0,40.025,40.2343,40.025,40.2073,153600.0
2007-04-25 15:00:00,59.58,59.96,59.57,59.9,174500.0,40.214,40.4705,40.2073,40.43,174500.0
2007-04-25 15:30:00,59.9,59.97,59.78,59.87,136600.0,40.43,40.4772,40.349,40.4098,136600.0
2007-04-26 09:30:00,59.5,59.51,58.51,58.86,762200.0,40.16,40.1668,39.4918,39.728,762200.0
2007-04-26 10:00:00,58.86,59.22,58.8,59.19,397000.0,39.728,39.971,39.6875,39.9508,397000.0
2007-04-26 10:30:00,59.22,60.01,59.21,60.01,548500.0,39.971,40.5042,39.9643,40.5042,548500.0
2007-04-26 11:00:00,60.01,60.74,59.72,59.72,341300.0,40.5042,40.997,40.3085,40.3085,341300.0
2007-04-26 11:30:00,59.73,59.74,59.05,59.37,184300.0,40.3153,40.322,39.8563,40.0723,184300.0
2007-04-26 12:00:00,59.37,59.79,59.33,59.67,137600.0,40.0723,40.3558,40.0453,40.2748,137600.0
2007-04-26 12:30:00,59.67,59.72,59.46,59.6,78200.0,40.2748,40.3085,40.133,40.2275,78200.0
2007-04-26 13:00:00,59.61,59.92,59.5,59.8,73100.0,40.2343,40.4435,40.16,40.3625,73100.0
2007-04-26 13:30:00,59.83,60.0,59.76,59.94,101500.0,40.3828,40.4975,40.3355,40.457,101500.0
2007-04-26 14:00:00,59.92,60.0,59.92,59.99,101200.0,40.4435,40.4975,40.4435,40.4907,101200.0
2007-04-26 14:30:00,59.98,60.0,59.78,59.86,153900.0,40.484,40.4975,40.349,40.403,153900.0
2007-04-26 15:00:00,59.85,59.86,59.55,59.66,243700.0,40.3963,40.403,40.1938,40.268,243700.0
2007-04-26 15:30:00,59.66,59.93,59.08,59.15,679200.0,40.268,40.4503,39.8765,39.9238,679200.0
2007-04-27 09:30:00,59.1,59.1,58.6,58.92,262600.0,39.89,39.89,39.5526,39.7685,262600.0
2007-04-27 10:00:00,58.93,59.53,58.88,59.26,267800.0,39.7753,40.1803,39.7415,39.998,267800.0
2007-04-27 10:30:00,59.26,59.41,58.8,58.97,135600.0,39.998,40.0993,39.6875,39.8023,135600.0
2007-04-27 11:00:00,59.0,59.02,58.81,58.91,127900.0,39.8225,39.836,39.6943,39.7618,127900.0
2007-04-27 11:30:00,58.91,59.03,58.86,59.02,58300.0,39.7618,39.8428,39.728,39.836,58300.0
2007-04-27 12:00:00,59.03,59.21,59.0,59.2,59300.0,39.8428,39.9643,39.8225,39.9575,59300.0
2007-04-27 12:30:00,59.21,59.61,59.2,59.5,82100.0,39.9643,40.2343,39.9575,40.16,82100.0
2007-04-27 13:00:00,59.5,59.82,59.45,59.81,133000.0,40.16,40.376,40.1263,40.3693,133000.0
2007-04-27 13:30:00,59.81,60.24,59.81,60.11,180700.0,40.3693,40.6595,40.3693,40.5717,180700.0
2007-04-27 14:00:00,60.11,60.19,59.98,60.14,68900.0,40.5717,40.6257,40.484,40.592,68900.0
2007-04-27 14:30:00,60.12,60.46,60.09,60.32,109400.0,40.5785,40.808,40.5582,40.7135,109400.0
2007-04-27 15:00:00,60.32,60.35,60.0,60.1,84900.0,40.7135,40.7337,40.4975,40.565,84900.0
2007-04-27 15:30:00,60.12,60.4,60.02,60.27,265800.0,40.5785,40.7675,40.511,40.6797,265800.0
2007-04-30 09:30:00,60.11,60.28,59.9,60.18,136800.0,40.5717,40.6865,40.43,40.619,136800.0
2007-04-30 10:00:00,60.18,60.62,60.15,60.55,121800.0,40.619,40.916,40.5987,40.8687,121800.0
2007-04-30 10:30:00,60.54,60.78,60.47,60.68,107700.0,40.862,41.024,40.8147,40.9565,107700.0
2007-04-30 11:00:00,60.68,60.77,60.59,60.72,71600.0,40.9565,41.0172,40.8957,40.9835,71600.0
2007-04-30 11:30:00,60.72,60.76,60.39,60.39,82600.0,40.9835,41.0105,40.7607,40.7607,82600.0
2007-04-30 12:00:00,60.39,60.44,60.19,60.25,96200.0,40.7607,40.7945,40.6257,40.6662,96200.0
2007-04-30 12:30:00,60.24,60.31,60.03,60.03,71400.0,40.6595,40.7067,40.5177,40.5177,71400.0
2007-04-30 13:00:00,60.03,60.25,60.03,60.15,41000.0,40.5177,40.6662,40.5177,40.5987,41000.0
2007-04-30 13:30:00,60.16,60.26,59.99,60.1,43500.0,40.6055,40.673,40.4907,40.565,43500.0
2007-04-30 14:00:00,60.1,60.19,60.05,60.08,60300.0,40.565,40.6257,40.5312,40.5515,60300.0
2007-04-30 14:30:00,60.07,60.12,59.97,60.06,114500.0,40.5447,40.5785,40.4772,40.538,114500.0
2007-04-30 15:00:00,60.06,60.11,59.85,59.94,159100.0,40.538,40.5717,40.3963,40.457,159100.0
2007-04-30 15:30:00,59.92,59.94,59.5,59.51,227300.0,40.4435,40.457,40.16,40.1668,227300.0
2007-05-01 09:30:00,59.54,59.96,59.44,59.62,103000.0,40.187,40.4705,40.1195,40.241,103000.0
2007-05-01 10:00:00,59.63,59.95,59.53,59.87,216800.0,40.2478,40.4638,40.1803,40.4098,216800.0
2007-05-01 10:30:00,59.84,60.19,59.81,60.19,137000.0,40.3895,40.6257,40.3693,40.6257,137000.0
2007-05-01 11:00:00,60.17,60.39,60.17,60.29,70300.0,40.6122,40.7607,40.6122,40.6932,70300.0
2007-05-01 11:30:00,60.29,60.56,60.27,60.44,88300.0,40.6932,40.8755,40.6797,40.7945,88300.0
2007-05-01 12:00:00,60.45,60.55,60.45,60.47,80100.0,40.8012,40.8687,40.8012,40.8147,80100.0
2007-05-01 12:30:00,60.47,60.47,60.33,60.33,158100.0,40.8147,40.8147,40.7202,40.7202,158100.0
2007-05-01 13:00:00,60.34,60.35,60.22,60.34,78700.0,40.727,40.7337,40.646,40.727,78700.0
2007-05-01 13:30:00,60.34,60.6,60.34,60.6,84100.0,40.727,40.9025,40.727,40.9025,84100.0
2007-05-01 14:00:00,60.59,60.75,60.5,60.74,85500.0,40.8957,41.0037,40.835,40.997,85500.0
2007-05-01 14:30:00,60.74,60.98,60.72,60.95,119900.0,40.997,41.159,40.9835,41.1387,119900.0
2007-05-01 15:00:00,60.96,61.09,60.88,60.97,125500.0,41.1455,41.2332,41.0915,41.1522,125500.0
2007-05-01 15:30:00,60.96,60.96,60.67,60.75,247400.0,41.1455,41.1455,40.9497,41.0037,247400.0
2007-05-02 09:30:00,60.94,61.53,60.65,61.22,132000.0,41.132,41.5302,40.9362,41.3209,132000.0
2007-05-02 10:00:00,61.22,61.68,61.22,61.46,119900.0,41.3209,41.6314,41.3209,41.4829,119900.0
2007-05-02 10:30:00,61.47,61.92,61.46,61.92,122800.0,41.4897,41.7934,41.4829,41.7934,122800.0
2007-05-02 11:00:00,61.92,62.22,61.91,61.95,190100.0,41.7934,41.9959,41.7867,41.8137,190100.0
2007-05-02 11:30:00,61.96,62.02,61.9,61.97,123100.0,41.8204,41.8609,41.7799,41.8272,123100.0
2007-05-02 12:00:00,61.97,62.0,61.88,61.93,68000.0,41.8272,41.8474,41.7664,41.8002,68000.0
2007-05-02 12:30:00,61.95,61.98,61.67,61.71,64900.0,41.8137,41.8339,41.6247,41.6517,64900.0
2007-05-02 13:00:00,61.72,61.81,61.63,61.72,74700.0,41.6584,41.7192,41.5977,41.6584,74700.0
2007-05-02 13:30:00,61.72,61.78,61.68,61.76,132400.0,41.6584,41.6989,41.6314,41.6854,132400.0
2007-05-02 14:00:00,61.76,61.83,61.66,61.72,81700.0,41.6854,41.7327,41.6179,41.6584,81700.0
2007-05-02 14:30:00,61.72,61.74,61.67,61.69,85600.0,41.6584,41.6719,41.6247,41.6382,85600.0
2007-05-02 15:00:00,61.68,61.77,61.57,61.69,143100.0,41.6314,41.6922,41.5572,41.6382,143100.0
2007-05-02 15:30:00,61.69,61.69,61.54,61.59,146900.0,41.6382,41.6382,41.5369,41.5707,146900.0
2007-05-03 09:30:00,61.67,62.0,61.5,61.87,147800.0,41.6247,41.8474,41.5099,41.7597,147800.0
2007-05-03 10:00:00,61.88,62.01,61.76,61.91,236900.0,41.7664,41.8542,41.6854,41.7867,236900.0
2007-05-03 10:30:00,61.91,62.08,61.86,62.08,242200.0,41.7867,41.9014,41.7529,41.9014,242200.0
2007-05-03 11:00:00,62.09,62.09,61.86,61.93,144700.0,41.9082,41.9082,41.7529,41.8002,144700.0
2007-05-03 11:30:00,61.93,61.93,61.83,61.84,108300.0,41.8002,41.8002,41.7327,41.7394,108300.0
2007-05-03 12:00:00,61.84,61.85,61.6,61.6,157300.0,41.7394,41.7462,41.5774,41.5774,157300.0
2007-05-03 12:30:00,61.59,61.6,61.47,61.51,125000.0,41.5707,41.5774,41.4897,41.5167,125000.0
2007-05-03 13:00:00,61.51,61.6,61.34,61.36,129100.0,41.5167,41.5774,41.4019,41.4154,129100.0
2007-05-03 13:30:00,61.37,61.5,61.36,61.37,201200.0,41.4222,41.5099,41.4154,41.4222,201200.0
2007-05-03 14:00:00,61.36,61.51,61.33,61.51,166000.0,41.4154,41.5167,41.3952,41.5167,166000.0
2007-05-03 14:30:00,61.51,61.52,61.39,61.45,145900.0,41.5167,41.5234,41.4357,41.4762,145900.0
2007-05-03 15:00:00,61.45,61.47,61.29,61.4,301700.0,41.4762,41.4897,41.3682,41.4424,301700.0
2007-05-03 15:30:00,61.4,61.6,61.29,61.51,541400.0,41.4424,41.5774,41.3682,41.5167,541400.0
2007-05-04 09:30:00,62.95,63.12,62.29,62.52,473900.0,42.4886,42.6034,42.0432,42.1984,473900.0
2007-05-04 10:00:00,62.47,63.17,62.46,63.11,423400.0,42.1646,42.6371,42.1579,42.5966,423400.0
2007-05-04 10:30:00,63.11,63.37,62.82,62.91,373300.0,42.5966,42.7721,42.4009,42.4616,373300.0
2007-05-04 11:00:00,62.92,63.06,62.87,62.99,137400.0,42.4684,42.5629,42.4346,42.5156,137400.0
2007-05-04 11:30:00,62.99,63.02,62.86,62.96,162600.0,42.5156,42.5359,42.4279,42.4954,162600.0
2007-05-04 12:00:00,62.98,63.02,62.75,62.9,63400.0,42.5089,42.5359,42.3536,42.4549,63400.0
2007-05-04 12:30:00,62.89,63.0,62.84,62.85,101600.0,42.4481,42.5224,42.4144,42.4211,101600.0
2007-05-04 13:00:00,62.84,62.9,62.73,62.83,84700.0,42.4144,42.4549,42.3401,42.4076,84700.0
2007-05-04 13:30:00,62.81,62.95,62.77,62.79,72500.0,42.3941,42.4886,42.3671,42.3806,72500.0
2007-05-04 14:00:00,62.79,62.99,62.78,62.94,81200.0,42.3806,42.5156,42.3739,42.4819,81200.0
2007-05-04 14:30:00,62.94,62.97,62.86,62.92,80100.0,42.4819,42.5021,42.4279,42.4684,80100.0
2007-05-04 15:00:00,62.91,63.09,62.89,63.04,94200.0,42.4616,42.5831,42.4481,42.5494,94200.0
2007-05-04 15:30:00,63.03,63.13,62.91,62.97,236500.0,42.5426,42.6101,42.4616,42.5021,236500.0
2007-05-07 09:30:00,63.1,63.46,62.94,63.24,111700.0,42.5899,42.8329,42.4819,42.6844,111700.0
2007-05-07 10:00:00,63.24,63.39,63.16,63.34,95000.0,42.6844,42.7856,42.6304,42.7519,95000.0
2007-05-07 10:30:00,63.33,63.37,63.19,63.31,63600.0,42.7451,42.7721,42.6506,42.7316,63600.0
2007-05-07 11:00:00,63.32,63.45,63.29,63.45,72900.0,42.7384,42.8261,42.7181,42.8261,72900.0
2007-05-07 11:30:00,63.43,63.73,63.43,63.71,166900.0,42.8126,43.0151,42.8126,43.0016,166900.0
2007-05-07 12:00:00,63.72,63.85,63.59,63.79,252900.0,43.0083,43.0961,42.9206,43.0556,252900.0
2007-05-07 12:30:00,63.79,63.84,63.32,63.39,218500.0,43.0556,43.0893,42.7384,42.7856,218500.0
2007-05-07 13:00:00,63.39,63.6,63.24,63.59,138800.0,42.7856,42.9273,42.6844,42.9206,138800.0
2007-05-07 13:30:00,63.59,63.6,63.49,63.55,41600.0,42.9206,42.9273,42.8531,42.8936,41600.0
2007-05-07 14:00:00,63.54,63.55,63.23,63.23,113800.0,42.8869,42.8936,42.6776,42.6776,113800.0
2007-05-07 14:30:00,63.24,63.29,63.18,63.23,97500.0,42.6844,42.7181,42.6439,42.6776,97500.0
2007-05-07 15:00:00,63.23,63.26,63.05,63.08,187500.0,42.6776,42.6979,42.5561,42.5764,187500.0
2007-05-07 15:30:00,63.08,63.11,62.94,63.03,230000.0,42.5764,42.5966,42.4819,42.5426,230000.0
2007-05-08 09:30:00,63.0,63.28,62.75,63.01,109300.0,42.5224,42.7114,42.3536,42.5291,109300.0
2007-05-08 10:00:00,63.01,63.13,62.89,62.97,124400.0,42.5291,42.6101,42.4481,42.5021,124400.0
2007-05-08 10:30:00,62.96,63.25,62.91,63.11,54700.0,42.4954,42.6911,42.4616,42.5966,54700.0
2007-05-08 11:00:00,63.09,63.15,62.99,63.08,50800.0,42.5831,42.6236,42.5156,42.5764,50800.0
2007-05-08 11:30:00,63.07,63.4,62.89,63.27,112400.0,42.5696,42.7924,42.4481,42.7046,112400.0
2007-05-08 12:00:00,63.28,63.42,63.22,63.37,82900.0,42.7114,42.8059,42.6709,42.7721,82900.0
2007-05-08 12:30:00,63.36,63.55,63.28,63.51,51100.0,42.7654,42.8936,42.7114,42.8666,51100.0
2007-05-08 13:00:00,63.51,63.52,63.37,63.38,59500.0,42.8666,42.8734,42.7721,42.7789,59500.0
2007-05-08 13:30:00,63.38,63.41,63.35,63.37,77000.0,42.7789,42.7991,42.7586,42.7721,77000.0
2007-05-08 14:00:00,63.37,63.53,63.36,63.51,68300.0,42.7721,42.8801,42.7654,42.8666,68300.0
2007-05-08 14:30:00,63.51,63.52,63.33,63.35,64500.0,42.8666,42.8734,42.7451,42.7586,64500.0
2007-05-08 15:00:00,63.35,63.54,63.33,63.45,104700.0,42.7586,42.8869,42.7451,42.8261,104700.0
2007-05-08 15:30:00,63.45,63.49,63.37,63.45,117800.0,42.8261,42.8531,42.7721,42.8261,117800.0
2007-05-09 09:30:00,63.65,64.0,63.5,63.83,79300.0,42.9611,43.1973,42.8599,43.0826,79300.0
2007-05-09 10:00:00,63.83,64.11,63.83,63.97,61200.0,43.0826,43.2716,43.0826,43.1771,61200.0
2007-05-09 10:30:00,63.97,63.98,63.76,63.94,52600.0,43.1771,43.1838,43.0353,43.1568,52600.0
2007-05-09 11:00:00,63.95,64.07,63.95,64.04,37000.0,43.1636,43.2446,43.1636,43.2243,37000.0
2007-05-09 11:30:00,64.04,64.09,63.91,63.98,36900.0,43.2243,43.2581,43.1366,43.1838,36900.0
2007-05-09 12:00:00,63.99,64.05,63.96,64.04,38800.0,43.1906,43.2311,43.1703,43.2243,38800.0
2007-05-09 12:30:00,64.04,64.18,64.04,64.11,23700.0,43.2243,43.3188,43.2243,43.2716,23700.0
2007-05-09 13:00:00,64.11,64.2,64.1,64.17,24700.0,43.2716,43.3323,43.2648,43.3121,24700.0
2007-05-09 13:30:00,64.17,64.2,64.05,64.19,50400.0,43.3121,43.3323,43.2311,43.3256,50400.0
2007-05-09 14:00:00,64.17,64.25,63.85,63.97,150200.0,43.3121,43.3661,43.0961,43.1771,150200.0
2007-05-09 14:30:00,63.97,64.43,63.92,64.15,83200.0,43.1771,43.4876,43.1433,43.2986,83200.0
2007-05-09 15:00:00,64.11,64.23,64.07,64.23,63400.0,43.2716,43.3526,43.2446,43.3526,63400.0
2007-05-09 15:30:00,64.23,64.25,64.07,64.18,86500.0,43.3526,43.3661,43.2446,43.3188,86500.0
2007-05-10 09:30:00,63.72,63.79,63.42,63.58,69000.0,43.2056,43.253,43.0022,43.1106,69000.0
2007-05-10 10:00:00,63.57,64.03,63.51,64.03,71200.0,43.1039,43.4158,43.0632,43.4158,71200.0
2007-05-10 10:30:00,64.01,64.16,63.97,64.11,94300.0,43.4022,43.5039,43.3751,43.47,94300.0
2007-05-10 11:00:00,64.1,64.11,63.79,63.89,94100.0,43.4632,43.47,43.253,43.3208,94100.0
2007-05-10 11:30:00,63.89,63.93,63.64,63.64,42600.0,43.3208,43.348,43.1513,43.1513,42600.0
2007-05-10 12:00:00,63.64,63.65,63.47,63.65,43200.0,43.1513,43.1581,43.0361,43.1581,43200.0
2007-05-10 12:30:00,63.65,63.71,63.63,63.67,188500.0,43.1581,43.1988,43.1445,43.1717,188500.0
2007-05-10 13:00:00,63.66,63.69,63.55,63.67,77100.0,43.1649,43.1852,43.0903,43.1717,77100.0
2007-05-10 13:30:00,63.66,63.78,63.46,63.67,76800.0,43.1649,43.2463,43.0293,43.1717,76800.0
2007-05-10 14:00:00,63.67,63.79,63.63,63.75,83100.0,43.1717,43.253,43.1445,43.2259,83100.0
2007-05-10 14:30:00,63.74,63.78,63.65,63.69,74400.0,43.2191,43.2463,43.1581,43.1852,74400.0
2007-05-10 15:00:00,63.69,63.69,63.44,63.45,81400.0,43.1852,43.1852,43.0157,43.0225,81400.0
2007-05-10 15:30:00,63.46,63.54,63.24,63.25,95100.0,43.0293,43.0835,42.8801,42.8869,95100.0
2007-05-11 09:30:00,63.4,63.83,63.32,63.52,62700.0,42.9886,43.2802,42.9343,43.07,62700.0
2007-05-11 10:00:00,63.52,63.63,63.52,63.62,70400.0,43.07,43.1445,43.07,43.1378,70400.0
2007-05-11 10:30:00,63.66,63.82,63.55,63.76,47500.0,43.1649,43.2734,43.0903,43.2327,47500.0
2007-05-11 11:00:00,63.76,63.98,63.75,63.95,58300.0,43.2327,43.3819,43.2259,43.3615,58300.0
2007-05-11 11:30:00,63.96,63.97,63.83,63.88,33300.0,43.3683,43.3751,43.2802,43.3141,33300.0
2007-05-11 12:00:00,63.87,63.91,63.7,63.83,50500.0,43.3073,43.3344,43.192,43.2802,50500.0
2007-05-11 12:30:00,63.82,63.85,63.68,63.85,41900.0,43.2734,43.2937,43.1784,43.2937,41900.0
2007-05-11 13:00:00,63.85,63.95,63.72,63.95,43500.0,43.2937,43.3615,43.2056,43.3615,43500.0
2007-05-11 13:30:00,63.98,64.01,63.91,64.01,40700.0,43.3819,43.4022,43.3344,43.4022,40700.0
2007-05-11 14:00:00,63.99,64.11,63.95,64.0,46700.0,43.3886,43.47,43.3615,43.3954,46700.0
2007-05-11 14:30:00,64.0,64.05,63.97,63.98,65600.0,43.3954,43.4293,43.3751,43.3819,65600.0
2007-05-11 15:00:00,63.99,64.16,63.97,64.12,89800.0,43.3886,43.5039,43.3751,43.4768,89800.0
2007-05-11 15:30:00,64.13,64.4,64.11,64.37,163200.0,43.4836,43.6666,43.47,43.6463,163200.0
2007-05-14 09:30:00,64.25,64.42,64.23,64.24,110700.0,43.5649,43.6802,43.5514,43.5582,110700.0
2007-05-14 10:00:00,64.21,64.21,63.88,64.0,101900.0,43.5378,43.5378,43.3141,43.3954,101900.0
2007-05-14 10:30:00,64.0,64.28,63.99,64.13,78400.0,43.3954,43.5853,43.3886,43.4836,78400.0
2007-05-14 11:00:00,64.12,64.12,63.91,64.01,79300.0,43.4768,43.4768,43.3344,43.4022,79300.0
2007-05-14 11:30:00,63.99,64.05,63.96,64.0,45300.0,43.3886,43.4293,43.3683,43.3954,45300.0
2007-05-14 12:00:00,64.01,64.03,63.96,63.98,40900.0,43.4022,43.4158,43.3683,43.3819,40900.0
2007-05-14 12:30:00,63.98,64.0,63.97,63.99,20300.0,43.3819,43.3954,43.3751,43.3886,20300.0
2007-05-14 13:00:00,63.99,64.0,63.76,63.87,40200.0,43.3886,43.3954,43.2327,43.3073,40200.0
2007-05-14 13:30:00,63.88,63.9,63.64,63.64,473400.0,43.3141,43.3276,43.1513,43.1513,473400.0
2007-05-14 14:00:00,63.63,63.63,63.41,63.51,69400.0,43.1445,43.1445,42.9954,43.0632,69400.0
2007-05-14 14:30:00,63.54,63.7,63.54,63.61,74900.0,43.0835,43.192,43.0835,43.131,74900.0
2007-05-14 15:00:00,63.61,63.73,63.47,63.51,101000.0,43.131,43.2123,43.0361,43.0632,101000.0
2007-05-14 15:30:00,63.52,63.58,63.33,63.49,185600.0,43.07,43.1106,42.9411,43.0496,185600.0
2007-05-15 09:30:00,64.15,64.15,63.31,63.64,70000.0,43.4971,43.4971,42.9276,43.1513,70000.0
2007-05-15 10:00:00,63.64,64.27,63.58,64.16,105200.0,43.1513,43.5785,43.1106,43.5039,105200.0
2007-05-15 10:30:00,64.13,64.15,63.96,64.04,87000.0,43.4836,43.4971,43.3683,43.4225,87000.0
2007-05-15 11:00:00,64.02,64.04,63.89,63.97,43500.0,43.409,43.4225,43.3208,43.3751,43500.0
2007-05-15 11:30:00,63.97,64.18,63.97,64.1,44600.0,43.3751,43.5175,43.3751,43.4632,44600.0
2007-05-15 12:00:00,64.1,64.17,63.99,64.05,27200.0,43.4632,43.5107,43.3886,43.4293,27200.0
2007-05-15 12:30:00,64.07,64.15,63.94,63.98,51000.0,43.4429,43.4971,43.3547,43.3819,51000.0
2007-05-15 13:00:00,63.97,64.09,63.92,63.98,38800.0,43.3751,43.4564,43.3412,43.3819,38800.0
2007-05-15 13:30:00,63.98,64.02,63.9,64.0,84100.0,43.3819,43.409,43.3276,43.3954,84100.0
2007-05-15 14:00:00,63.99,64.03,63.86,63.93,51100.0,43.3886,43.4158,43.3005,43.348,51100.0
2007-05-15 14:30:00,63.93,63.97,63.56,63.72,72000.0,43.348,43.3751,43.0971,43.2056,72000.0
2007-05-15 15:00:00,63.72,63.81,63.57,63.64,73700.0,43.2056,43.2666,43.1039,43.1513,73700.0
2007-05-15 15:30:00,63.65,63.66,63.5,63.55,96700.0,43.1581,43.1649,43.0564,43.0903,96700.0
2007-05-16 09:30:00,63.44,63.6,63.39,63.43,70400.0,43.0157,43.1242,42.9818,43.0089,70400.0
2007-05-16 10:00:00,63.43,63.66,63.41,63.63,56500.0,43.0089,43.1649,42.9954,43.1445,56500.0
2007-05-16 10:30:00,63.63,63.63,63.35,63.41,50500.0,43.1445,43.1445,42.9547,42.9954,50500.0
2007-05-16 11:00:00,63.42,63.45,63.19,63.38,35800.0,43.0022,43.0225,42.8462,42.975,35800.0
2007-05-16 11:30:00,63.4,63.48,63.39,63.46,23400.0,42.9886,43.0428,42.9818,43.0293,23400.0
2007-05-16 12:00:00,63.46,63.46,63.34,63.36,31000.0,43.0293,43.0293,42.9479,42.9615,31000.0
2007-05-16 12:30:00,63.36,63.37,63.22,63.35,39700.0,42.9615,42.9682,42.8665,42.9547,39700.0
2007-05-16 13:00:00,63.36,63.36,63.28,63.3,41600.0,42.9615,42.9615,42.9072,42.9208,41600.0
2007-05-16 13:30:00,63.31,63.49,63.29,63.43,73600.0,42.9276,43.0496,42.914,43.0089,73600.0
2007-05-16 14:00:00,63.43,63.75,63.42,63.6,70400.0,43.0089,43.2259,43.0022,43.1242,70400.0
2007-05-16 14:30:00,63.61,63.75,63.6,63.72,61200.0,43.131,43.2259,43.1242,43.2056,61200.0
2007-05-16 15:00:00,63.71,63.72,63.5,63.6,102100.0,43.1988,43.2056,43.0564,43.1242,102100.0
2007-05-16 15:30:00,63.57,63.9,63.57,63.86,84700.0,43.1039,43.3276,43.1039,43.3005,84700.0
2007-05-17 09:30:00,63.62,63.77,63.45,63.77,71300.0,43.1378,43.2395,43.0225,43.2395,71300.0
2007-05-17 10:00:00,63.78,63.97,63.68,63.82,69800.0,43.2463,43.3751,43.1784,43.2734,69800.0
2007-05-17 10:30:00,63.83,63.95,63.6,63.7,62700.0,43.2802,43.3615,43.1242,43.192,62700.0
2007-05-17 11:00:00,63.71,63.73,63.59,63.67,43400.0,43.1988,43.2123,43.1174,43.1717,43400.0
2007-05-17 11:30:00,63.66,63.88,63.66,63.83,61900.0,43.1649,43.3141,43.1649,43.2802,61900.0
2007-05-17 12:00:00,63.84,64.02,63.83,63.99,79400.0,43.2869,43.409,43.2802,43.3886,79400.0
2007-05-17 12:30:00,63.99,64.01,63.92,63.96,41100.0,43.3886,43.4022,43.3412,43.3683,41100.0
2007-05-17 13:00:00,63.96,63.96,63.81,63.86,28100.0,43.3683,43.3683,43.2666,43.3005,28100.0
2007-05-17 13:30:00,63.86,64.0,63.79,63.83,44300.0,43.3005,43.3954,43.253,43.2802,44300.0
2007-05-17 14:00:00,63.83,63.98,63.8,63.91,55300.0,43.2802,43.3819,43.2598,43.3344,55300.0
2007-05-17 14:30:00,63.91,63.93,63.79,63.92,53800.0,43.3344,43.348,43.253,43.3412,53800.0
2007-05-17 15:00:00,63.92,64.09,63.92,63.95,57600.0,43.3412,43.4564,43.3412,43.3615,57600.0
2007-05-17 15:30:00,63.94,63.98,63.71,63.76,135900.0,43.3547,43.3819,43.1988,43.2327,135900.0
2007-05-18 09:30:00,63.83,63.83,63.32,63.4,139600.0,43.2802,43.2802,42.9343,42.9886,139600.0
2007-05-18 10:00:00,63.41,63.48,63.28,63.47,72300.0,42.9954,43.0428,42.9072,43.0361,72300.0
2007-05-18 10:30:00,63.47,63.54,63.46,63.48,49100.0,43.0361,43.0835,43.0293,43.0428,49100.0
2007-05-18 11:00:00,63.48,63.67,63.44,63.67,54000.0,43.0428,43.1717,43.0157,43.1717,54000.0
2007-05-18 11:30:00,63.66,63.73,63.57,63.61,28100.0,43.1649,43.2123,43.1039,43.131,28100.0
2007-05-18 12:00:00,63.61,63.72,63.59,63.69,30900.0,43.131,43.2056,43.1174,43.1852,30900.0
2007-05-18 12:30:00,63.68,63.78,63.62,63.78,41300.0,43.1784,43.2463,43.1378,43.2463,41300.0
2007-05-18 13:00:00,63.77,63.83,63.71,63.71,19900.0,43.2395,43.2802,43.1988,43.1988,19900.0
2007-05-18 13:30:00,63.71,63.88,63.7,63.8,29200.0,43.1988,43.3141,43.192,43.2598,29200.0
2007-05-18 14:00:00,63.79,63.92,63.74,63.83,84600.0,43.253,43.3412,43.2191,43.2802,84600.0
2007-05-18 14:30:00,63.84,63.92,63.76,63.88,75800.0,43.2869,43.3412,43.2327,43.3141,75800.0
2007-05-18 15:00:00,63.88,63.97,63.82,63.89,74100.0,43.3141,43.3751,43.2734,43.3208,74100.0
2007-05-18 15:30:00,63.89,63.89,63.73,63.78,85000.0,43.3208,43.3208,43.2123,43.2463,85000.0
2007-05-21 09:30:00,63.9,63.99,63.75,63.87,58500.0,43.3276,43.3886,43.2259,43.3073,58500.0
2007-05-21 10:00:00,63.87,63.93,63.7,63.86,59300.0,43.3073,43.348,43.192,43.3005,59300.0
2007-05-21 10:30:00,63.86,64.17,63.85,64.09,31100.0,43.3005,43.5107,43.2937,43.4564,31100.0
2007-05-21 11:00:00,64.06,64.09,63.99,64.05,42200.0,43.4361,43.4564,43.3886,43.4293,42200.0
2007-05-21 11:30:00,64.05,64.12,64.01,64.05,42100.0,43.4293,43.4768,43.4022,43.4293,42100.0
2007-05-21 12:00:00,64.06,64.23,64.03,64.17,58900.0,43.4361,43.5514,43.4158,43.5107,58900.0
2007-05-21 12:30:00,64.19,64.21,64.08,64.09,72000.0,43.5243,43.5378,43.4497,43.4564,72000.0
2007-05-21 13:00:00,64.09,64.18,64.09,64.17,14600.0,43.4564,43.5175,43.4564,43.5107,14600.0
2007-05-21 13:30:00,64.17,64.17,64.04,64.1,26800.0,43.5107,43.5107,43.4225,43.4632,26800.0
2007-05-21 14:00:00,64.1,64.18,64.08,64.15,34000.0,43.4632,43.5175,43.4497,43.4971,34000.0
2007-05-21 14:30:00,64.15,64.3,64.14,64.2,39500.0,43.4971,43.5988,43.4903,43.531,39500.0
2007-05-21 15:00:00,64.22,64.22,64.03,64.04,111700.0,43.5446,43.5446,43.4158,43.4225,111700.0
2007-05-21 15:30:00,64.05,64.27,64.04,64.21,119700.0,43.4293,43.5785,43.4225,43.5378,119700.0
2007-05-22 09:30:00,64.35,64.43,64.21,64.3,38900.0,43.6327,43.687,43.5378,43.5988,38900.0
2007-05-22 10:00:00,64.32,64.4,64.22,64.36,45800.0,43.6124,43.6666,43.5446,43.6395,45800.0
2007-05-22 10:30:00,64.37,64.44,64.24,64.3,77200.0,43.6463,43.6938,43.5582,43.5988,77200.0
2007-05-22 11:00:00,64.29,64.36,64.18,64.33,76200.0,43.5921,43.6395,43.5175,43.6192,76200.0
2007-05-22 11:30:00,64.33,64.42,64.29,64.29,54300.0,43.6192,43.6802,43.5921,43.5921,54300.0
2007-05-22 12:00:00,64.3,64.31,64.22,64.22,84800.0,43.5988,43.6056,43.5446,43.5446,84800.0
2007-05-22 12:30:00,64.22,64.45,64.22,64.44,98700.0,43.5446,43.7005,43.5446,43.6938,98700.0
2007-05-22 13:00:00,64.42,64.44,64.3,64.38,38300.0,43.6802,43.6938,43.5988,43.6531,38300.0
2007-05-22 13:30:00,64.39,64.59,64.39,64.51,69900.0,43.6599,43.7955,43.6599,43.7412,69900.0
2007-05-22 14:00:00,64.52,64.72,64.51,64.65,54700.0,43.748,43.8836,43.7412,43.8362,54700.0
2007-05-22 14:30:00,64.65,64.73,64.47,64.47,74300.0,43.8362,43.8904,43.7141,43.7141,74300.0
2007-05-22 15:00:00,64.46,64.5,64.3,64.34,117300.0,43.7073,43.7344,43.5988,43.626,117300.0
2007-05-22 15:30:00,64.35,64.45,64.26,64.32,133500.0,43.6327,43.7005,43.5717,43.6124,133500.0
2007-05-23 09:30:00,64.17,65.56,63.87,65.36,482200.0,43.5107,44.4532,43.3073,44.3176,482200.0
2007-05-23 10:00:00,65.36,66.62,65.35,66.24,475800.0,44.3176,45.1719,44.3108,44.9143,475800.0
2007-05-23 10:30:00,66.24,66.24,65.85,65.89,651700.0,44.9143,44.9143,44.6498,44.6769,651700.0
2007-05-23 11:00:00,65.88,66.0,65.59,65.92,172200.0,44.6702,44.7515,44.4735,44.6973,172200.0
2007-05-23 11:30:00,65.92,66.13,65.67,65.94,390100.0,44.6973,44.8397,44.5278,44.7108,390100.0
2007-05-23 12:00:00,65.88,66.14,65.85,65.94,119700.0,44.6702,44.8465,44.6498,44.7108,119700.0
2007-05-23 12:30:00,65.93,66.0,65.62,66.0,85300.0,44.7041,44.7515,44.4939,44.7515,85300.0
2007-05-23 13:00:00,66.0,66.05,65.91,65.97,94800.0,44.7515,44.7854,44.6905,44.7312,94800.0
2007-05-23 13:30:00,65.97,65.99,65.88,65.91,76200.0,44.7312,44.7447,44.6702,44.6905,76200.0
2007-05-23 14:00:00,65.91,65.97,65.55,65.75,121800.0,44.6905,44.7312,44.4464,44.582,121800.0
2007-05-23 14:30:00,65.76,65.93,65.72,65.8,140000.0,44.5888,44.7041,44.5617,44.6159,140000.0
2007-05-23 15:00:00,65.8,66.05,65.75,65.89,127900.0,44.6159,44.7854,44.582,44.6769,127900.0
2007-05-23 15:30:00,65.88,66.05,65.86,66.04,337100.0,44.6702,44.7854,44.6566,44.7787,337100.0
2007-05-24 09:30:00,66.07,66.89,66.07,66.68,163300.0,44.799,45.355,44.799,45.2126,163300.0
2007-05-24 10:00:00,66.69,66.81,66.48,66.81,267800.0,45.2194,45.3008,45.077,45.3008,267800.0
2007-05-24 10:30:00,66.8,66.8,66.41,66.43,171200.0,45.294,45.294,45.0295,45.0431,171200.0
2007-05-24 11:00:00,66.46,66.58,66.16,66.35,230400.0,45.0634,45.1448,44.86,44.9888,230400.0
2007-05-24 11:30:00,66.35,66.64,66.3,66.54,124000.0,44.9888,45.1855,44.9549,45.1177,124000.0
2007-05-24 12:00:00,66.53,66.57,66.35,66.46,116900.0,45.1109,45.138,44.9888,45.0634,116900.0
2007-05-24 12:30:00,66.46,66.49,66.14,66.25,123500.0,45.0634,45.0838,44.8465,44.921,123500.0
2007-05-24 13:00:00,66.26,66.34,66.0,66.3,100200.0,44.9278,44.9821,44.7515,44.9549,100200.0
2007-05-24 13:30:00,66.3,66.5,66.13,66.43,114400.0,44.9549,45.0906,44.8397,45.0431,114400.0
2007-05-24 14:00:00,66.45,66.45,66.2,66.37,98100.0,45.0567,45.0567,44.8871,45.0024,98100.0
2007-05-24 14:30:00,66.36,66.36,65.99,66.04,122000.0,44.9956,44.9956,44.7447,44.7787,122000.0
2007-05-24 15:00:00,66.04,66.15,65.95,66.07,122800.0,44.7787,44.8532,44.7176,44.799,122800.0
2007-05-24 15:30:00,66.08,66.16,65.71,65.92,364100.0,44.8058,44.86,44.5549,44.6973,364100.0
2007-05-25 09:30:00,65.9,66.48,65.5,66.36,119200.0,44.6837,45.077,44.4125,44.9956,119200.0
2007-05-25 10:00:00,66.33,66.73,66.22,66.45,78600.0,44.9753,45.2465,44.9007,45.0567,78600.0
2007-05-25 10:30:00,66.47,66.67,66.47,66.53,87600.0,45.0702,45.2058,45.0702,45.1109,87600.0
2007-05-25 11:00:00,66.55,66.56,66.23,66.26,61800.0,45.1245,45.1312,44.9075,44.9278,61800.0
2007-05-25 11:30:00,66.26,66.45,66.23,66.31,45600.0,44.9278,45.0567,44.9075,44.9617,45600.0
2007-05-25 12:00:00,66.31,66.31,65.91,66.03,53300.0,44.9617,44.9617,44.6905,44.7719,53300.0
2007-05-25 12:30:00,66.0,66.09,65.94,65.97,50100.0,44.7515,44.8126,44.7108,44.7312,50100.0
2007-05-25 13:00:00,65.97,66.13,65.97,66.05,80400.0,44.7312,44.8397,44.7312,44.7854,80400.0
2007-05-25 13:30:00,66.05,66.09,65.97,66.08,45000.0,44.7854,44.8126,44.7312,44.8058,45000.0
2007-05-25 14:00:00,66.07,66.18,66.04,66.11,51700.0,44.799,44.8736,44.7787,44.8261,51700.0
2007-05-25 14:30:00,66.11,66.18,66.02,66.1,71300.0,44.8261,44.8736,44.7651,44.8193,71300.0
2007-05-25 15:00:00,66.09,66.22,66.08,66.18,53700.0,44.8126,44.9007,44.8058,44.8736,53700.0
2007-05-25 15:30:00,66.18,66.27,66.14,66.2,62900.0,44.8736,44.9346,44.8465,44.8871,62900.0
2007-05-29 09:30:00,66.44,66.89,66.39,66.89,61700.0,45.0499,45.355,45.016,45.355,61700.0
2007-05-29 10:00:00,66.89,66.89,66.46,66.69,54300.0,45.355,45.355,45.0634,45.2194,54300.0
2007-05-29 10:30:00,66.69,66.74,66.54,66.63,56600.0,45.2194,45.2533,45.1177,45.1787,56600.0
2007-05-29 11:00:00,66.64,66.8,66.48,66.8,66300.0,45.1855,45.294,45.077,45.294,66300.0
2007-05-29 11:30:00,66.79,66.9,66.45,66.45,36500.0,45.2872,45.3618,45.0567,45.0567,36500.0
2007-05-29 12:00:00,66.46,66.53,66.17,66.21,62700.0,45.0634,45.1109,44.8668,44.8939,62700.0
2007-05-29 12:30:00,66.2,66.67,66.17,66.65,86400.0,44.8871,45.2058,44.8668,45.1923,86400.0
2007-05-29 13:00:00,66.62,66.7,66.35,66.52,40600.0,45.1719,45.2262,44.9888,45.1041,40600.0
2007-05-29 13:30:00,66.51,66.52,66.19,66.44,34400.0,45.0973,45.1041,44.8804,45.0499,34400.0
2007-05-29 14:00:00,66.46,66.5,66.31,66.43,47900.0,45.0634,45.0906,44.9617,45.0431,47900.0
2007-05-29 14:30:00,66.42,66.6,66.35,66.52,61000.0,45.0363,45.1584,44.9888,45.1041,61000.0
2007-05-29 15:00:00,66.52,66.75,66.49,66.71,57900.0,45.1041,45.2601,45.0838,45.2329,57900.0
2007-05-29 15:30:00,66.71,66.77,66.59,66.72,76600.0,45.2329,45.2736,45.1516,45.2397,76600.0
2007-05-30 09:30:00,66.35,66.69,66.25,66.64,69900.0,44.9888,45.2194,44.921,45.1855,69900.0
2007-05-30 10:00:00,66.61,66.79,66.45,66.62,42800.0,45.1651,45.2872,45.0567,45.1719,42800.0
2007-05-30 10:30:00,66.59,66.97,66.45,66.9,76700.0,45.1516,45.4092,45.0567,45.3618,76700.0
2007-05-30 11:00:00,66.86,66.91,66.63,66.89,69900.0,45.3347,45.3686,45.1787,45.355,69900.0
2007-05-30 11:30:00,66.89,66.96,66.78,66.94,28600.0,45.355,45.4025,45.2804,45.3889,28600.0
2007-05-30 12:00:00,66.94,67.45,66.92,67.4,104100.0,45.3889,45.7347,45.3753,45.7008,104100.0
2007-05-30 12:30:00,67.42,67.44,67.16,67.23,47000.0,45.7144,45.7279,45.5381,45.5855,47000.0
2007-05-30 13:00:00,67.19,67.2,67.01,67.1,32600.0,45.5584,45.5652,45.4364,45.4974,32600.0
2007-05-30 13:30:00,67.09,67.09,66.84,66.99,28000.0,45.4906,45.4906,45.3211,45.4228,28000.0
2007-05-30 14:00:00,66.97,67.2,66.65,67.15,99600.0,45.4092,45.5652,45.1923,45.5313,99600.0
2007-05-30 14:30:00,67.2,67.25,67.05,67.21,48100.0,45.5652,45.5991,45.4635,45.572,48100.0
2007-05-30 15:00:00,67.22,67.45,67.17,67.4,109400.0,45.5788,45.7347,45.5449,45.7008,109400.0
2007-05-30 15:30:00,67.4,67.89,67.4,67.84,223400.0,45.7008,46.033,45.7008,45.9991,223400.0
2007-05-31 09:30:00,68.08,68.57,67.81,68.07,154800.0,46.1619,46.4941,45.9788,46.1551,154800.0
2007-05-31 10:00:00,68.02,68.15,67.75,67.92,115500.0,46.1212,46.2093,45.9381,46.0534,115500.0
2007-05-31 10:30:00,67.92,68.16,67.91,68.05,66200.0,46.0534,46.2161,46.0466,46.1415,66200.0
2007-05-31 11:00:00,68.05,68.06,67.78,67.78,47200.0,46.1415,46.1483,45.9585,45.9585,47200.0
2007-05-31 11:30:00,67.79,67.96,67.79,67.91,74400.0,45.9652,46.0805,45.9652,46.0466,74400.0
2007-05-31 12:00:00,67.9,68.31,67.88,68.24,54800.0,46.0398,46.3178,46.0263,46.2704,54800.0
2007-05-31 12:30:00,68.25,68.25,68.05,68.18,47600.0,46.2771,46.2771,46.1415,46.2297,47600.0
2007-05-31 13:00:00,68.19,68.19,67.92,67.96,49800.0,46.2365,46.2365,46.0534,46.0805,49800.0
2007-05-31 13:30:00,67.96,68.05,67.88,67.99,49000.0,46.0805,46.1415,46.0263,46.1009,49000.0
2007-05-31 14:00:00,67.99,68.24,67.96,68.11,42800.0,46.1009,46.2704,46.0805,46.1822,42800.0
2007-05-31 14:30:00,68.11,68.25,68.04,68.04,66400.0,46.1822,46.2771,46.1348,46.1348,66400.0
2007-05-31 15:00:00,68.04,68.16,68.01,68.05,78200.0,46.1348,46.2161,46.1144,46.1415,78200.0
2007-05-31 15:30:00,68.05,68.26,67.93,67.97,314200.0,46.1415,46.2839,46.0602,46.0873,314200.0
2007-06-01 09:30:00,68.05,68.75,68.02,68.61,73700.0,46.1415,46.6162,46.1212,46.5212,73700.0
2007-06-01 10:00:00,68.62,68.86,68.45,68.46,56900.0,46.528,46.6908,46.4128,46.4195,56900.0
2007-06-01 10:30:00,68.47,68.55,68.33,68.5,45900.0,46.4263,46.4806,46.3314,46.4467,45900.0
2007-06-01 11:00:00,68.57,68.8,68.57,68.65,26800.0,46.4941,46.6501,46.4941,46.5484,26800.0
2007-06-01 11:30:00,68.65,68.66,68.46,68.6,37400.0,46.5484,46.5552,46.4195,46.5145,37400.0
2007-06-01 12:00:00,68.62,68.62,68.28,68.37,31800.0,46.528,46.528,46.2975,46.3585,31800.0
2007-06-01 12:30:00,68.38,68.4,68.11,68.34,43000.0,46.3653,46.3789,46.1822,46.3382,43000.0
2007-06-01 13:00:00,68.34,68.34,68.19,68.29,49100.0,46.3382,46.3382,46.2365,46.3043,49100.0
2007-06-01 13:30:00,68.29,68.29,68.17,68.2,34000.0,46.3043,46.3043,46.2229,46.2432,34000.0
2007-06-01 14:00:00,68.2,68.27,68.12,68.27,36300.0,46.2432,46.2907,46.189,46.2907,36300.0
2007-06-01 14:30:00,68.27,68.29,68.12,68.13,33400.0,46.2907,46.3043,46.189,46.1958,33400.0
2007-06-01 15:00:00,68.13,68.22,68.09,68.18,69000.0,46.1958,46.2568,46.1687,46.2297,69000.0
2007-06-01 15:30:00,68.18,68.3,68.14,68.3,127900.0,46.2297,46.3111,46.2026,46.3111,127900.0
2007-06-04 09:30:00,68.05,68.63,67.88,68.52,141200.0,46.1415,46.5348,46.0263,46.4602,141200.0
2007-06-04 10:00:00,68.53,68.77,68.47,68.6,67000.0,46.467,46.6297,46.4263,46.5145,67000.0
2007-06-04 10:30:00,68.59,68.69,68.51,68.55,42700.0,46.5077,46.5755,46.4534,46.4806,42700.0
2007-06-04 11:00:00,68.52,68.53,68.43,68.49,35700.0,46.4602,46.467,46.3992,46.4399,35700.0
2007-06-04 11:30:00,68.49,68.53,68.27,68.37,51000.0,46.4399,46.467,46.2907,46.3585,51000.0
2007-06-04 12:00:00,68.39,68.42,68.16,68.27,26400.0,46.3721,46.3924,46.2161,46.2907,26400.0
2007-06-04 12:30:00,68.26,68.27,68.1,68.11,31800.0,46.2839,46.2907,46.1754,46.1822,31800.0
2007-06-04 13:00:00,68.11,68.12,68.0,68.08,24800.0,46.1822,46.189,46.1076,46.1619,24800.0
2007-06-04 13:30:00,68.1,68.12,68.01,68.05,37500.0,46.1754,46.189,46.1144,46.1415,37500.0
2007-06-04 14:00:00,68.05,68.3,68.04,68.25,48900.0,46.1415,46.3111,46.1348,46.2771,48900.0
2007-06-04 14:30:00,68.26,68.32,68.18,68.25,30100.0,46.2839,46.3246,46.2297,46.2771,30100.0
2007-06-04 15:00:00,68.29,68.67,68.29,68.59,84800.0,46.3043,46.5619,46.3043,46.5077,84800.0
2007-06-04 15:30:00,68.6,68.68,68.54,68.59,131600.0,46.5145,46.5687,46.4738,46.5077,131600.0
2007-06-05 09:30:00,68.39,68.6,68.12,68.54,107500.0,46.3721,46.5145,46.189,46.4738,107500.0
2007-06-05 10:00:00,68.52,68.9,68.4,68.49,84700.0,46.4602,46.7179,46.3789,46.4399,84700.0
2007-06-05 10:30:00,68.51,68.68,68.4,68.66,44900.0,46.4534,46.5687,46.3789,46.5552,44900.0
2007-06-05 11:00:00,68.66,68.72,68.53,68.68,43000.0,46.5552,46.5958,46.467,46.5687,43000.0
2007-06-05 11:30:00,68.68,68.74,68.43,68.48,43300.0,46.5687,46.6094,46.3992,46.4331,43300.0
2007-06-05 12:00:00,68.45,68.57,68.29,68.41,58400.0,46.4128,46.4941,46.3043,46.3856,58400.0
2007-06-05 12:30:00,68.4,68.69,68.4,68.69,36400.0,46.3789,46.5755,46.3789,46.5755,36400.0
2007-06-05 13:00:00,68.66,68.81,68.61,68.68,38800.0,46.5552,46.6569,46.5212,46.5687,38800.0
2007-06-05 13:30:00,68.65,68.67,68.49,68.5,44000.0,46.5484,46.5619,46.4399,46.4467,44000.0
2007-06-05 14:00:00,68.5,68.66,68.49,68.58,49200.0,46.4467,46.5552,46.4399,46.5009,49200.0
2007-06-05 14:30:00,68.58,68.61,68.48,68.52,51800.0,46.5009,46.5212,46.4331,46.4602,51800.0
2007-06-05 15:00:00,68.51,68.67,68.5,68.66,37900.0,46.4534,46.5619,46.4467,46.5552,37900.0
2007-06-05 15:30:00,68.65,68.83,68.61,68.69,107700.0,46.5484,46.6704,46.5212,46.5755,107700.0
2007-06-06 09:30:00,68.25,68.32,68.06,68.22,106200.0,46.2771,46.3246,46.1483,46.2568,106200.0
2007-06-06 10:00:00,68.21,68.22,68.0,68.07,66300.0,46.25,46.2568,46.1076,46.1551,66300.0
2007-06-06 10:30:00,68.07,68.19,67.95,67.95,64500.0,46.1551,46.2365,46.0737,46.0737,64500.0
2007-06-06 11:00:00,67.95,68.34,67.95,68.29,85000.0,46.0737,46.3382,46.0737,46.3043,85000.0
2007-06-06 11:30:00,68.28,68.29,68.03,68.25,76500.0,46.2975,46.3043,46.128,46.2771,76500.0
2007-06-06 12:00:00,68.23,68.55,68.15,68.48,81600.0,46.2636,46.4806,46.2093,46.4331,81600.0
2007-06-06 12:30:00,68.49,68.54,68.17,68.22,51100.0,46.4399,46.4738,46.2229,46.2568,51100.0
2007-06-06 13:00:00,68.21,68.25,67.87,67.93,84400.0,46.25,46.2771,46.0195,46.0602,84400.0
2007-06-06 13:30:00,67.92,67.98,67.83,67.88,59100.0,46.0534,46.0941,45.9924,46.0263,59100.0
2007-06-06 14:00:00,67.88,67.95,67.75,67.87,114700.0,46.0263,46.0737,45.9381,46.0195,114700.0
2007-06-06 14:30:00,67.87,68.08,67.87,67.98,43300.0,46.0195,46.1619,46.0195,46.0941,43300.0
2007-06-06 15:00:00,67.98,68.0,67.82,67.91,107200.0,46.0941,46.1076,45.9856,46.0466,107200.0
2007-06-06 15:30:00,67.91,67.92,67.74,67.75,167500.0,46.0466,46.0534,45.9313,45.9381,167500.0
2007-06-07 09:30:00,67.17,67.5,67.1,67.3,134400.0,45.5449,45.7686,45.4974,45.633,134400.0
2007-06-07 10:00:00,67.31,67.47,66.98,67.1,158900.0,45.6398,45.7483,45.416,45.4974,158900.0
2007-06-07 10:30:00,67.08,67.2,66.99,67.03,86400.0,45.4838,45.5652,45.4228,45.4499,86400.0
2007-06-07 11:00:00,67.01,67.05,66.57,66.95,108400.0,45.4364,45.4635,45.138,45.3957,108400.0
2007-06-07 11:30:00,66.95,67.18,66.95,67.11,60400.0,45.3957,45.5516,45.3957,45.5042,60400.0
2007-06-07 12:00:00,67.11,67.25,67.09,67.25,102100.0,45.5042,45.5991,45.4906,45.5991,102100.0
2007-06-07 12:30:00,67.25,67.35,67.14,67.17,76500.0,45.5991,45.6669,45.5245,45.5449,76500.0
2007-06-07 13:00:00,67.16,67.17,66.98,67.01,34300.0,45.5381,45.5449,45.416,45.4364,34300.0
2007-06-07 13:30:00,66.99,67.0,66.6,66.7,42700.0,45.4228,45.4296,45.1584,45.2262,42700.0
2007-06-07 14:00:00,66.68,66.74,66.56,66.7,56400.0,45.2126,45.2533,45.1312,45.2262,56400.0
2007-06-07 14:30:00,66.69,66.89,66.54,66.73,74800.0,45.2194,45.355,45.1177,45.2465,74800.0
2007-06-07 15:00:00,66.73,66.8,66.57,66.6,127400.0,45.2465,45.294,45.138,45.1584,127400.0
2007-06-07 15:30:00,66.61,66.71,66.05,66.07,197800.0,45.1651,45.2329,44.7854,44.799,197800.0
2007-06-08 09:30:00,66.03,66.28,65.51,66.1,101100.0,44.7719,44.9414,44.4193,44.8193,101100.0
2007-06-08 10:00:00,66.04,66.54,65.99,66.38,82500.0,44.7787,45.1177,44.7447,45.0092,82500.0
2007-06-08 10:30:00,66.4,66.46,65.99,65.99,56400.0,45.0228,45.0634,44.7447,44.7447,56400.0
2007-06-08 11:00:00,66.02,66.02,65.8,65.96,62700.0,44.7651,44.7651,44.6159,44.7244,62700.0
2007-06-08 11:30:00,65.95,66.07,65.88,65.95,54300.0,44.7176,44.799,44.6702,44.7176,54300.0
2007-06-08 12:00:00,65.97,66.0,65.85,65.87,83000.0,44.7312,44.7515,44.6498,44.6634,83000.0
2007-06-08 12:30:00,65.87,65.98,65.8,65.98,40800.0,44.6634,44.738,44.6159,44.738,40800.0
2007-06-08 13:00:00,65.98,66.19,65.92,66.18,43500.0,44.738,44.8804,44.6973,44.8736,43500.0
2007-06-08 13:30:00,66.18,66.45,66.15,66.23,83100.0,44.8736,45.0567,44.8532,44.9075,83100.0
2007-06-08 14:00:00,66.22,66.55,66.15,66.38,106500.0,44.9007,45.1245,44.8532,45.0092,106500.0
2007-06-08 14:30:00,66.38,66.45,66.33,66.39,132500.0,45.0092,45.0567,44.9753,45.016,132500.0
2007-06-08 15:00:00,66.39,66.46,66.3,66.34,117100.0,45.016,45.0634,44.9549,44.9821,117100.0
2007-06-08 15:30:00,66.34,66.61,66.33,66.54,116300.0,44.9821,45.1651,44.9753,45.1177,116300.0
2007-06-11 09:30:00,66.46,66.64,66.02,66.58,38700.0,45.0634,45.1855,44.7651,45.1448,38700.0
2007-06-11 10:00:00,66.58,66.7,66.3,66.36,53700.0,45.1448,45.2262,44.9549,44.9956,53700.0
2007-06-11 10:30:00,66.34,66.51,66.26,66.49,41900.0,44.9821,45.0973,44.9278,45.0838,41900.0
2007-06-11 11:00:00,66.5,66.77,66.45,66.63,34900.0,45.0906,45.2736,45.0567,45.1787,34900.0
2007-06-11 11:30:00,66.6,66.84,66.6,66.68,25700.0,45.1584,45.3211,45.1584,45.2126,25700.0
2007-06-11 12:00:00,66.67,66.73,66.58,66.73,30800.0,45.2058,45.2465,45.1448,45.2465,30800.0
2007-06-11 12:30:00,66.73,66.91,66.7,66.88,17800.0,45.2465,45.3686,45.2262,45.3482,17800.0
2007-06-11 13:00:00,66.87,66.99,66.79,66.99,52800.0,45.3414,45.4228,45.2872,45.4228,52800.0
2007-06-11 13:30:00,66.99,67.0,66.93,66.99,28600.0,45.4228,45.4296,45.3821,45.4228,28600.0
2007-06-11 14:00:00,66.97,67.0,66.87,66.98,51900.0,45.4092,45.4296,45.3414,45.416,51900.0
2007-06-11 14:30:00,66.98,67.13,66.91,67.02,97200.0,45.416,45.5177,45.3686,45.4431,97200.0
2007-06-11 15:00:00,67.01,67.18,66.98,67.12,98300.0,45.4364,45.5516,45.416,45.5109,98300.0
2007-06-11 15:30:00,67.13,67.13,66.75,66.79,131600.0,45.5177,45.5177,45.2601,45.2872,131600.0
2007-06-12 09:30:00,66.45,66.74,66.35,66.52,54600.0,45.0567,45.2533,44.9888,45.1041,54600.0
2007-06-12 10:00:00,66.51,66.63,66.15,66.19,58800.0,45.0973,45.1787,44.8532,44.8804,58800.0
2007-06-12 10:30:00,66.18,66.47,66.18,66.3,56600.0,44.8736,45.0702,44.8736,44.9549,56600.0
2007-06-12 11:00:00,66.3,66.59,66.3,66.5,96700.0,44.9549,45.1516,44.9549,45.0906,96700.0
2007-06-12 11:30:00,66.46,66.78,66.42,66.78,38200.0,45.0634,45.2804,45.0363,45.2804,38200.0
2007-06-12 12:00:00,66.76,66.83,66.68,66.8,56300.0,45.2668,45.3143,45.2126,45.294,56300.0
2007-06-12 12:30:00,66.78,66.78,66.68,66.73,51800.0,45.2804,45.2804,45.2126,45.2465,51800.0
2007-06-12 13:00:00,66.72,67.04,66.65,66.96,48700.0,45.2397,45.4567,45.1923,45.4025,48700.0
2007-06-12 13:30:00,66.96,67.44,66.93,67.36,53000.0,45.4025,45.7279,45.3821,45.6737,53000.0
2007-06-12 14:00:00,67.39,67.51,67.22,67.34,64500.0,45.694,45.7754,45.5788,45.6601,64500.0
2007-06-12 14:30:00,67.3,67.36,67.02,67.24,133200.0,45.633,45.6737,45.4431,45.5923,133200.0
2007-06-12 15:00:00,67.25,67.32,66.75,66.85,178800.0,45.5991,45.6466,45.2601,45.3279,178800.0
2007-06-12 15:30:00,66.84,66.89,66.38,66.48,226100.0,45.3211,45.355,45.0092,45.077,226100.0
2007-06-13 09:30:00,66.95,67.11,66.89,66.93,75200.0,45.3957,45.5042,45.355,45.3821,75200.0
2007-06-13 10:00:00,66.95,67.07,66.71,67.05,106300.0,45.3957,45.477,45.2329,45.4635,106300.0
2007-06-13 10:30:00,67.05,67.28,66.94,67.27,50400.0,45.4635,45.6194,45.3889,45.6127,50400.0
2007-06-13 11:00:00,67.24,67.24,66.82,66.86,44300.0,45.5923,45.5923,45.3075,45.3347,44300.0
2007-06-13 11:30:00,66.88,67.16,66.86,67.11,36500.0,45.3482,45.5381,45.3347,45.5042,36500.0
2007-06-13 12:00:00,67.12,67.13,66.92,66.93,92800.0,45.5109,45.5177,45.3753,45.3821,92800.0
2007-06-13 12:30:00,66.93,67.08,66.88,66.89,86300.0,45.3821,45.4838,45.3482,45.355,86300.0
2007-06-13 13:00:00,66.9,67.03,66.85,66.91,59600.0,45.3618,45.4499,45.3279,45.3686,59600.0
2007-06-13 13:30:00,66.9,67.04,66.87,66.98,68000.0,45.3618,45.4567,45.3414,45.416,68000.0
2007-06-13 14:00:00,67.0,67.57,66.98,67.46,87700.0,45.4296,45.8161,45.416,45.7415,87700.0
2007-06-13 14:30:00,67.46,67.67,67.46,67.66,133300.0,45.7415,45.8839,45.7415,45.8771,133300.0
2007-06-13 15:00:00,67.66,67.74,67.56,67.64,86600.0,45.8771,45.9313,45.8093,45.8635,86600.0
2007-06-13 15:30:00,67.64,68.1,67.64,68.0,199200.0,45.8635,46.1754,45.8635,46.1076,199200.0
2007-06-14 09:30:00,67.76,68.3,67.59,68.3,77200.0,45.9449,46.3111,45.8296,46.3111,77200.0
2007-06-14 10:00:00,68.31,68.48,68.21,68.46,62300.0,46.3178,46.4331,46.25,46.4195,62300.0
2007-06-14 10:30:00,68.46,68.9,68.45,68.46,77400.0,46.4195,46.7179,46.4128,46.4195,77400.0
2007-06-14 11:00:00,68.46,68.6,68.3,68.38,67400.0,46.4195,46.5145,46.3111,46.3653,67400.0
2007-06-14 11:30:00,68.38,68.45,68.15,68.19,66500.0,46.3653,46.4128,46.2093,46.2365,66500.0
2007-06-14 12:00:00,68.15,68.37,68.15,68.27,64700.0,46.2093,46.3585,46.2093,46.2907,64700.0
2007-06-14 12:30:00,68.26,68.33,68.25,68.3,47800.0,46.2839,46.3314,46.2771,46.3111,47800.0
2007-06-14 13:00:00,68.31,68.41,68.22,68.24,61600.0,46.3178,46.3856,46.2568,46.2704,61600.0
2007-06-14 13:30:00,68.24,68.4,68.22,68.38,52800.0,46.2704,46.3789,46.2568,46.3653,52800.0
2007-06-14 14:00:00,68.38,68.56,68.33,68.52,77000.0,46.3653,46.4873,46.3314,46.4602,77000.0
2007-06-14 14:30:00,68.52,68.59,68.47,68.55,81800.0,46.4602,46.5077,46.4263,46.4806,81800.0
2007-06-14 15:00:00,68.55,68.71,68.48,68.68,147600.0,46.4806,46.5891,46.4331,46.5687,147600.0
2007-06-14 15:30:00,68.68,68.83,68.53,68.6,163500.0,46.5687,46.6704,46.467,46.5145,163500.0
2007-06-15 09:30:00,68.98,70.0,68.85,69.67,318500.0,46.7721,47.4637,46.684,47.24,318500.0
2007-06-15 10:00:00,69.68,69.99,69.65,69.94,124800.0,47.2468,47.457,47.2264,47.4231,124800.0
2007-06-15 10:30:00,69.97,70.13,69.88,70.0,97900.0,47.4434,47.5519,47.3824,47.4637,97900.0
2007-06-15 11:00:00,70.0,70.13,69.85,69.85,59500.0,47.4637,47.5519,47.362,47.362,59500.0
2007-06-15 11:30:00,69.86,69.93,69.78,69.85,35500.0,47.3688,47.4163,47.3146,47.362,35500.0
2007-06-15 12:00:00,69.87,69.94,69.71,69.72,36400.0,47.3756,47.4231,47.2671,47.2739,36400.0
2007-06-15 12:30:00,69.75,69.78,69.54,69.57,58600.0,47.2942,47.3146,47.1518,47.1722,58600.0
2007-06-15 13:00:00,69.55,69.67,69.5,69.64,85900.0,47.1586,47.24,47.1247,47.2196,85900.0
2007-06-15 13:30:00,69.64,69.82,69.62,69.76,43000.0,47.2196,47.3417,47.2061,47.301,43000.0
2007-06-15 14:00:00,69.78,69.8,69.63,69.73,39300.0,47.3146,47.3281,47.2129,47.2807,39300.0
2007-06-15 14:30:00,69.73,69.98,69.73,69.98,84200.0,47.2807,47.4502,47.2807,47.4502,84200.0
2007-06-15 15:00:00,69.98,70.01,69.85,69.85,85500.0,47.4502,47.4705,47.362,47.362,85500.0
2007-06-15 15:30:00,69.85,69.97,69.77,69.82,224100.0,47.362,47.4434,47.3078,47.3417,224100.0
2007-06-18 09:30:00,70.25,70.71,69.95,70.48,121200.0,47.6333,47.9452,47.4298,47.7892,121200.0
2007-06-18 10:00:00,70.48,70.48,69.65,69.68,110200.0,47.7892,47.7892,47.2264,47.2468,110200.0
2007-06-18 10:30:00,69.72,69.84,69.68,69.69,47600.0,47.2739,47.3553,47.2468,47.2535,47600.0
2007-06-18 11:00:00,69.69,69.95,69.6,69.91,31600.0,47.2535,47.4298,47.1925,47.4027,31600.0
2007-06-18 11:30:00,69.94,70.19,69.91,70.14,23300.0,47.4231,47.5926,47.4027,47.5587,23300.0
2007-06-18 12:00:00,70.16,70.18,70.03,70.12,23600.0,47.5722,47.5858,47.4841,47.5451,23600.0
2007-06-18 12:30:00,70.12,70.2,70.12,70.17,26400.0,47.5451,47.5994,47.5451,47.579,26400.0
2007-06-18 13:00:00,70.15,70.28,70.08,70.27,39500.0,47.5655,47.6536,47.518,47.6468,39500.0
2007-06-18 13:30:00,70.27,70.36,70.09,70.2,42500.0,47.6468,47.7078,47.5248,47.5994,42500.0
2007-06-18 14:00:00,70.2,70.35,70.19,70.34,34700.0,47.5994,47.7011,47.5926,47.6943,34700.0
2007-06-18 14:30:00,70.35,70.43,70.14,70.24,51900.0,47.7011,47.7553,47.5587,47.6265,51900.0
2007-06-18 15:00:00,70.24,70.25,69.97,70.01,65300.0,47.6265,47.6333,47.4434,47.4705,65300.0
2007-06-18 15:30:00,69.99,70.18,69.96,70.04,114100.0,47.457,47.5858,47.4366,47.4909,114100.0
2007-06-19 09:30:00,69.9,69.93,69.34,69.68,130100.0,47.3959,47.4163,47.0162,47.2468,130100.0
2007-06-19 10:00:00,69.68,69.89,69.51,69.89,78800.0,47.2468,47.3892,47.1315,47.3892,78800.0
2007-06-19 10:30:00,69.88,69.95,69.58,69.63,58100.0,47.3824,47.4298,47.179,47.2129,58100.0
2007-06-19 11:00:00,69.64,69.68,69.51,69.54,43600.0,47.2196,47.2468,47.1315,47.1518,43600.0
2007-06-19 11:30:00,69.54,69.64,69.43,69.61,32100.0,47.1518,47.2196,47.0773,47.1993,32100.0
2007-06-19 12:00:00,69.63,69.81,69.61,69.7,86800.0,47.2129,47.3349,47.1993,47.2603,86800.0
2007-06-19 12:30:00,69.69,69.72,69.59,69.65,65600.0,47.2535,47.2739,47.1857,47.2264,65600.0
2007-06-19 13:00:00,69.65,69.65,69.41,69.46,48300.0,47.2264,47.2264,47.0637,47.0976,48300.0
2007-06-19 13:30:00,69.46,69.5,69.33,69.39,91700.0,47.0976,47.1247,47.0094,47.0501,91700.0
2007-06-19 14:00:00,69.37,69.48,69.23,69.42,71300.0,47.0366,47.1112,46.9416,47.0705,71300.0
2007-06-19 14:30:00,69.43,69.43,69.31,69.36,63900.0,47.0773,47.0773,46.9959,47.0298,63900.0
2007-06-19 15:00:00,69.36,69.43,69.29,69.34,103000.0,47.0298,47.0773,46.9823,47.0162,103000.0
2007-06-19 15:30:00,69.34,69.42,69.17,69.21,218000.0,47.0162,47.0705,46.901,46.9281,218000.0
2007-06-20 09:30:00,69.22,69.4,68.88,68.88,150100.0,46.9349,47.0569,46.7043,46.7043,150100.0
2007-06-20 10:00:00,68.89,69.05,68.62,69.0,97800.0,46.7111,46.8196,46.528,46.7857,97800.0
2007-06-20 10:30:00,68.99,69.36,68.98,69.35,90700.0,46.7789,47.0298,46.7721,47.023,90700.0
2007-06-20 11:00:00,69.37,69.44,69.15,69.44,67800.0,47.0366,47.084,46.8874,47.084,67800.0
2007-06-20 11:30:00,69.44,69.53,69.1,69.17,75500.0,47.084,47.1451,46.8535,46.901,75500.0
2007-06-20 12:00:00,69.22,69.36,69.06,69.29,52800.0,46.9349,47.0298,46.8264,46.9823,52800.0
2007-06-20 12:30:00,69.28,69.57,69.27,69.5,34700.0,46.9755,47.1722,46.9688,47.1247,34700.0
2007-06-20 13:00:00,69.49,69.5,69.16,69.26,73500.0,47.1179,47.1247,46.8942,46.962,73500.0
2007-06-20 13:30:00,69.25,69.35,68.99,69.04,73500.0,46.9552,47.023,46.7789,46.8128,73500.0
2007-06-20 14:00:00,69.05,69.27,68.91,69.13,50100.0,46.8196,46.9688,46.7247,46.8738,50100.0
2007-06-20 14:30:00,69.12,69.16,68.91,69.08,60400.0,46.8671,46.8942,46.7247,46.8399,60400.0
2007-06-20 15:00:00,69.07,69.08,68.84,68.99,171700.0,46.8332,46.8399,46.6772,46.7789,171700.0
2007-06-20 15:30:00,68.99,69.0,68.45,68.48,186900.0,46.7789,46.7857,46.4128,46.4331,186900.0
2007-06-21 09:30:00,68.45,69.05,68.44,68.58,145100.0,46.4128,46.8196,46.406,46.5009,145100.0
2007-06-21 10:00:00,68.56,69.1,68.35,68.96,132500.0,46.4873,46.8535,46.345,46.7586,132500.0
2007-06-21 10:30:00,68.92,69.31,68.79,69.16,65400.0,46.7314,46.9959,46.6433,46.8942,65400.0
2007-06-21 11:00:00,69.16,69.31,69.0,69.2,67000.0,46.8942,46.9959,46.7857,46.9213,67000.0
2007-06-21 11:30:00,69.15,69.28,69.11,69.22,38900.0,46.8874,46.9755,46.8603,46.9349,38900.0
2007-06-21 12:00:00,69.22,69.31,69.09,69.18,64600.0,46.9349,46.9959,46.8467,46.9077,64600.0
2007-06-21 12:30:00,69.17,69.31,69.05,69.09,43300.0,46.901,46.9959,46.8196,46.8467,43300.0
2007-06-21 13:00:00,69.11,69.5,69.11,69.44,44700.0,46.8603,47.1247,46.8603,47.084,44700.0
2007-06-21 13:30:00,69.46,69.72,69.44,69.6,37400.0,47.0976,47.2739,47.084,47.1925,37400.0
2007-06-21 14:00:00,69.63,69.65,69.52,69.54,45300.0,47.2129,47.2264,47.1383,47.1518,45300.0
2007-06-21 14:30:00,69.53,69.54,69.25,69.31,51400.0,47.1451,47.1518,46.9552,46.9959,51400.0
2007-06-21 15:00:00,69.31,69.43,69.25,69.41,63700.0,46.9959,47.0773,46.9552,47.0637,63700.0
2007-06-21 15:30:00,69.41,69.55,69.3,69.51,123600.0,47.0637,47.1586,46.9891,47.1315,123600.0
2007-06-22 09:30:00,68.9,69.4,68.77,69.33,117200.0,46.7179,47.0569,46.6297,47.0094,117200.0
2007-06-22 10:00:00,69.31,69.31,68.8,68.81,78800.0,46.9959,46.9959,46.6501,46.6569,78800.0
2007-06-22 10:30:00,68.8,68.94,68.7,68.78,45900.0,46.6501,46.745,46.5823,46.6365,45900.0
2007-06-22 11:00:00,68.78,68.82,68.61,68.74,94700.0,46.6365,46.6636,46.5212,46.6094,94700.0
2007-06-22 11:30:00,68.76,69.08,68.73,69.08,146800.0,46.623,46.8399,46.6026,46.8399,146800.0
2007-06-22 12:00:00,69.06,69.07,68.47,68.52,107800.0,46.8264,46.8332,46.4263,46.4602,107800.0
2007-06-22 12:30:00,68.55,68.57,68.22,68.33,107000.0,46.4806,46.4941,46.2568,46.3314,107000.0
2007-06-22 13:00:00,68.33,68.64,68.11,68.62,52500.0,46.3314,46.5416,46.1822,46.528,52500.0
2007-06-22 13:30:00,68.65,68.68,68.41,68.53,63300.0,46.5484,46.5687,46.3856,46.467,63300.0
2007-06-22 14:00:00,68.52,68.6,68.37,68.53,56200.0,46.4602,46.5145,46.3585,46.467,56200.0
2007-06-22 14:30:00,68.58,68.67,68.47,68.55,87800.0,46.5009,46.5619,46.4263,46.4806,87800.0
2007-06-22 15:00:00,68.56,68.62,68.31,68.32,159500.0,46.4873,46.528,46.3178,46.3246,159500.0
2007-06-22 15:30:00,68.31,68.75,68.26,68.58,353900.0,46.3178,46.6162,46.2839,46.5009,353900.0
2007-06-25 09:30:00,68.4,69.23,68.4,69.09,165800.0,46.3789,46.9416,46.3789,46.8467,165800.0
2007-06-25 10:00:00,69.09,69.45,69.05,69.28,139400.0,46.8467,47.0908,46.8196,46.9755,139400.0
2007-06-25 10:30:00,69.27,69.45,69.0,69.21,64900.0,46.9688,47.0908,46.7857,46.9281,64900.0
2007-06-25 11:00:00,69.25,69.46,69.23,69.46,37600.0,46.9552,47.0976,46.9416,47.0976,37600.0
2007-06-25 11:30:00,69.46,69.5,69.29,69.4,31900.0,47.0976,47.1247,46.9823,47.0569,31900.0
2007-06-25 12:00:00,69.4,69.61,69.4,69.49,45100.0,47.0569,47.1993,47.0569,47.1179,45100.0
2007-06-25 12:30:00,69.49,69.51,69.38,69.38,23900.0,47.1179,47.1315,47.0433,47.0433,23900.0
2007-06-25 13:00:00,69.38,69.4,69.24,69.24,31800.0,47.0433,47.0569,46.9484,46.9484,31800.0
2007-06-25 13:30:00,69.24,69.39,69.2,69.2,33100.0,46.9484,47.0501,46.9213,46.9213,33100.0
2007-06-25 14:00:00,69.21,69.24,68.93,68.98,114000.0,46.9281,46.9484,46.7382,46.7721,114000.0
2007-06-25 14:30:00,68.97,68.97,68.41,68.46,124700.0,46.7653,46.7653,46.3856,46.4195,124700.0
2007-06-25 15:00:00,68.46,69.03,68.11,68.41,196700.0,46.4195,46.806,46.1822,46.3856,196700.0
2007-06-25 15:30:00,68.41,68.49,68.19,68.28,152700.0,46.3856,46.4399,46.2365,46.2975,152700.0
2007-06-26 09:30:00,68.47,69.08,68.46,68.97,103400.0,46.4263,46.8399,46.4195,46.7653,103400.0
2007-06-26 10:00:00,68.94,69.2,68.67,68.68,80600.0,46.745,46.9213,46.5619,46.5687,80600.0
2007-06-26 10:30:00,68.68,69.0,68.48,68.49,98100.0,46.5687,46.7857,46.4331,46.4399,98100.0
2007-06-26 11:00:00,68.49,68.99,68.46,68.97,58300.0,46.4399,46.7789,46.4195,46.7653,58300.0
2007-06-26 11:30:00,68.97,69.47,68.96,69.47,56300.0,46.7653,47.1044,46.7586,47.1044,56300.0
2007-06-26 12:00:00,69.47,69.81,69.47,69.8,63600.0,47.1044,47.3349,47.1044,47.3281,63600.0
2007-06-26 12:30:00,69.78,69.83,69.64,69.69,78100.0,47.3146,47.3485,47.2196,47.2535,78100.0
2007-06-26 13:00:00,69.68,69.88,69.54,69.56,33300.0,47.2468,47.3824,47.1518,47.1654,33300.0
2007-06-26 13:30:00,69.57,69.6,69.15,69.16,59100.0,47.1722,47.1925,46.8874,46.8942,59100.0
2007-06-26 14:00:00,69.16,69.24,68.85,68.91,75600.0,46.8942,46.9484,46.684,46.7247,75600.0
2007-06-26 14:30:00,68.88,69.0,68.72,68.76,79300.0,46.7043,46.7857,46.5958,46.623,79300.0
2007-06-26 15:00:00,68.75,69.05,68.6,68.89,89200.0,46.6162,46.8196,46.5145,46.7111,89200.0
2007-06-26 15:30:00,68.9,69.05,68.84,68.84,145800.0,46.7179,46.8196,46.6772,46.6772,145800.0
2007-06-27 09:30:00,68.82,68.86,68.53,68.62,141700.0,46.6636,46.6908,46.467,46.528,141700.0
2007-06-27 10:00:00,68.62,68.62,68.1,68.33,145800.0,46.528,46.528,46.1754,46.3314,145800.0
2007-06-27 10:30:00,68.3,68.49,68.22,68.29,65700.0,46.3111,46.4399,46.2568,46.3043,65700.0
2007-06-27 11:00:00,68.29,68.35,68.19,68.24,79800.0,46.3043,46.345,46.2365,46.2704,79800.0
2007-06-27 11:30:00,68.25,68.25,67.96,67.97,72900.0,46.2771,46.2771,46.0805,46.0873,72900.0
2007-06-27 12:00:00,67.98,68.15,67.91,68.0,68100.0,46.0941,46.2093,46.0466,46.1076,68100.0
2007-06-27 12:30:00,68.0,68.28,67.98,68.28,49900.0,46.1076,46.2975,46.0941,46.2975,49900.0
2007-06-27 13:00:00,68.28,68.36,68.15,68.28,75000.0,46.2975,46.3517,46.2093,46.2975,75000.0
2007-06-27 13:30:00,68.27,68.41,68.16,68.34,78500.0,46.2907,46.3856,46.2161,46.3382,78500.0
2007-06-27 14:00:00,68.36,68.77,68.36,68.72,89600.0,46.3517,46.6297,46.3517,46.5958,89600.0
2007-06-27 14:30:00,68.73,68.83,68.68,68.68,65900.0,46.6026,46.6704,46.5687,46.5687,65900.0
2007-06-27 15:00:00,68.7,68.9,68.69,68.84,86200.0,46.5823,46.7179,46.5755,46.6772,86200.0
2007-06-27 15:30:00,68.83,69.19,68.83,69.19,164600.0,46.6704,46.9145,46.6704,46.9145,164600.0
2007-06-28 09:30:00,69.02,69.19,68.65,69.11,124100.0,46.7993,46.9145,46.5484,46.8603,124100.0
2007-06-28 10:00:00,69.11,69.34,68.99,69.25,89800.0,46.8603,47.0162,46.7789,46.9552,89800.0
2007-06-28 10:30:00,69.22,69.5,69.21,69.44,39500.0,46.9349,47.1247,46.9281,47.084,39500.0
2007-06-28 11:00:00,69.46,69.55,69.43,69.48,31200.0,47.0976,47.1586,47.0773,47.1112,31200.0
2007-06-28 11:30:00,69.46,69.52,69.39,69.46,47800.0,47.0976,47.1383,47.0501,47.0976,47800.0
2007-06-28 12:00:00,69.45,69.51,69.39,69.48,36100.0,47.0908,47.1315,47.0501,47.1112,36100.0
2007-06-28 12:30:00,69.49,69.53,69.46,69.48,32800.0,47.1179,47.1451,47.0976,47.1112,32800.0
2007-06-28 13:00:00,69.5,69.53,69.34,69.53,33200.0,47.1247,47.1451,47.0162,47.1451,33200.0
2007-06-28 13:30:00,69.54,69.65,69.43,69.57,37700.0,47.1518,47.2264,47.0773,47.1722,37700.0
2007-06-28 14:00:00,69.55,69.8,69.37,69.51,82000.0,47.1586,47.3281,47.0366,47.1315,82000.0
2007-06-28 14:30:00,69.53,69.78,69.28,69.63,91100.0,47.1451,47.3146,46.9755,47.2129,91100.0
2007-06-28 15:00:00,69.63,69.79,69.49,69.74,85500.0,47.2129,47.3214,47.1179,47.2874,85500.0
2007-06-28 15:30:00,69.73,69.8,69.5,69.5,223300.0,47.2807,47.3281,47.1247,47.1247,223300.0
2007-06-29 09:30:00,69.43,69.77,69.25,69.52,93500.0,47.0773,47.3078,46.9552,47.1383,93500.0
2007-06-29 10:00:00,69.49,69.73,69.27,69.45,52400.0,47.1179,47.2807,46.9688,47.0908,52400.0
2007-06-29 10:30:00,69.45,69.61,69.35,69.41,173500.0,47.0908,47.1993,47.023,47.0637,173500.0
2007-06-29 11:00:00,69.38,69.41,69.06,69.25,47900.0,47.0433,47.0637,46.8264,46.9552,47900.0
2007-06-29 11:30:00,69.25,69.25,69.16,69.23,37800.0,46.9552,46.9552,46.8942,46.9416,37800.0
2007-06-29 12:00:00,69.23,69.3,69.07,69.28,41000.0,46.9416,46.9891,46.8332,46.9755,41000.0
2007-06-29 12:30:00,69.28,69.54,69.09,69.52,75700.0,46.9755,47.1518,46.8467,47.1383,75700.0
2007-06-29 13:00:00,69.52,69.59,69.42,69.55,68500.0,47.1383,47.1857,47.0705,47.1586,68500.0
2007-06-29 13:30:00,69.53,69.77,69.45,69.63,49300.0,47.1451,47.3078,47.0908,47.2129,49300.0
2007-06-29 14:00:00,69.64,69.64,69.31,69.43,61100.0,47.2196,47.2196,46.9959,47.0773,61100.0
2007-06-29 14:30:00,69.41,69.68,69.34,69.65,49100.0,47.0637,47.2468,47.0162,47.2264,49100.0
2007-06-29 15:00:00,69.65,69.66,69.02,69.05,132200.0,47.2264,47.2332,46.7993,46.8196,132200.0
2007-06-29 15:30:00,69.04,69.56,69.03,69.37,181300.0,46.8128,47.1654,46.806,47.0366,181300.0
2007-07-03 09:30:00,68.92,72.26,68.92,70.96,162200.0,46.7314,48.9961,46.7314,48.1147,162200.0
2007-07-03 10:00:00,70.96,71.02,70.54,70.85,94200.0,48.1147,48.1554,47.8299,48.0401,94200.0
2007-07-03 10:30:00,70.89,70.9,70.69,70.75,82100.0,48.0672,48.074,47.9316,47.9723,82100.0
2007-07-03 11:00:00,70.73,70.78,70.4,70.73,60800.0,47.9587,47.9926,47.735,47.9587,60800.0
2007-07-03 11:30:00,70.75,70.9,70.72,70.9,54600.0,47.9723,48.074,47.9519,48.074,54600.0
2007-07-03 12:00:00,70.9,71.0,70.84,71.0,67500.0,48.074,48.1418,48.0333,48.1418,67500.0
2007-07-03 12:30:00,70.99,71.02,70.64,70.69,107500.0,48.135,48.1554,47.8977,47.9316,107500.0
2007-07-05 09:30:00,70.71,71.3,70.65,71.14,97000.0,47.9452,48.3452,47.9045,48.2367,97000.0
2007-07-05 10:00:00,71.11,71.24,70.99,71.0,75600.0,48.2164,48.3045,48.135,48.1418,75600.0
2007-07-05 10:30:00,71.0,71.04,70.65,70.81,71400.0,48.1418,48.1689,47.9045,48.013,71400.0
2007-07-05 11:00:00,70.81,70.99,70.68,70.85,65300.0,48.013,48.135,47.9248,48.0401,65300.0
2007-07-05 11:30:00,70.86,70.88,70.68,70.74,50700.0,48.0469,48.0604,47.9248,47.9655,50700.0
2007-07-05 12:00:00,70.76,70.85,70.52,70.52,59400.0,47.9791,48.0401,47.8163,47.8163,59400.0
2007-07-05 12:30:00,70.51,70.54,70.4,70.47,65600.0,47.8096,47.8299,47.735,47.7824,65600.0
2007-07-05 13:00:00,70.46,70.49,70.21,70.27,94000.0,47.7756,47.796,47.6061,47.6468,94000.0
2007-07-05 13:30:00,70.28,70.31,69.99,70.01,72200.0,47.6536,47.6739,47.457,47.4705,72200.0
2007-07-05 14:00:00,70.0,70.26,70.0,70.25,78100.0,47.4637,47.64,47.4637,47.6333,78100.0
2007-07-05 14:30:00,70.25,70.39,70.14,70.21,75000.0,47.6333,47.7282,47.5587,47.6061,75000.0
2007-07-05 15:00:00,70.22,70.23,70.0,70.14,116800.0,47.6129,47.6197,47.4637,47.5587,116800.0
2007-07-05 15:30:00,70.13,70.38,70.02,70.29,154100.0,47.5519,47.7214,47.4773,47.6604,154100.0
2007-07-06 09:30:00,70.31,71.12,70.01,71.09,112800.0,47.6739,48.2232,47.4705,48.2028,112800.0
2007-07-06 10:00:00,71.08,71.6,71.08,71.45,116400.0,48.196,48.5486,48.196,48.4469,116400.0
2007-07-06 10:30:00,71.45,71.53,71.38,71.44,103000.0,48.4469,48.5012,48.3995,48.4401,103000.0
2007-07-06 11:00:00,71.45,71.58,71.42,71.5,104000.0,48.4469,48.5351,48.4266,48.4808,104000.0
2007-07-06 11:30:00,71.5,71.56,71.4,71.44,64400.0,48.4808,48.5215,48.413,48.4401,64400.0
2007-07-06 12:00:00,71.45,71.45,71.32,71.35,67900.0,48.4469,48.4469,48.3588,48.3791,67900.0
2007-07-06 12:30:00,71.33,71.36,71.27,71.34,66500.0,48.3656,48.3859,48.3249,48.3723,66500.0
2007-07-06 13:00:00,71.35,71.35,71.26,71.3,62700.0,48.3791,48.3791,48.3181,48.3452,62700.0
2007-07-06 13:30:00,71.3,71.46,71.24,71.45,85000.0,48.3452,48.4537,48.3045,48.4469,85000.0
2007-07-06 14:00:00,71.47,71.68,71.45,71.54,69200.0,48.4605,48.6029,48.4469,48.5079,69200.0
2007-07-06 14:30:00,71.55,71.73,71.55,71.7,67600.0,48.5147,48.6368,48.5147,48.6164,67600.0
2007-07-06 15:00:00,71.7,71.86,71.69,71.83,108400.0,48.6164,48.7249,48.6097,48.7046,108400.0
2007-07-06 15:30:00,71.84,72.2,71.73,72.02,271900.0,48.7114,48.9555,48.6368,48.8334,271900.0
2007-07-09 09:30:00,72.2,73.36,72.17,73.06,142200.0,48.9555,49.742,48.9351,49.5386,142200.0
2007-07-09 10:00:00,73.07,73.11,72.81,72.81,113500.0,49.5454,49.5725,49.3691,49.3691,113500.0
2007-07-09 10:30:00,72.81,72.83,72.35,72.35,85200.0,49.3691,49.3826,49.0572,49.0572,85200.0
2007-07-09 11:00:00,72.37,72.5,72.28,72.38,170000.0,49.0707,49.1589,49.0097,49.0775,170000.0
2007-07-09 11:30:00,72.37,72.39,72.22,72.22,81300.0,49.0707,49.0843,48.969,48.969,81300.0
2007-07-09 12:00:00,72.22,72.22,72.0,72.01,103200.0,48.969,48.969,48.8198,48.8266,103200.0
2007-07-09 12:30:00,72.02,72.16,72.01,72.08,69000.0,48.8334,48.9283,48.8266,48.8741,69000.0
2007-07-09 13:00:00,72.08,72.16,72.0,72.06,72100.0,48.8741,48.9283,48.8198,48.8605,72100.0
2007-07-09 13:30:00,72.05,72.07,71.95,72.05,87300.0,48.8538,48.8673,48.7859,48.8538,87300.0
2007-07-09 14:00:00,72.05,72.06,71.9,71.96,57400.0,48.8538,48.8605,48.752,48.7927,57400.0
2007-07-09 14:30:00,71.97,72.14,71.94,72.08,82300.0,48.7995,48.9148,48.7792,48.8741,82300.0
2007-07-09 15:00:00,72.08,72.18,71.98,72.05,106200.0,48.8741,48.9419,48.8063,48.8538,106200.0
2007-07-09 15:30:00,72.06,72.28,72.0,72.24,176400.0,48.8605,49.0097,48.8198,48.9826,176400.0
2007-07-10 09:30:00,71.97,72.22,71.7,72.01,136000.0,48.7995,48.969,48.6164,48.8266,136000.0
2007-07-10 10:00:00,72.01,72.25,71.9,72.08,117000.0,48.8266,48.9894,48.752,48.8741,117000.0
2007-07-10 10:30:00,72.08,72.24,71.99,72.04,101600.0,48.8741,48.9826,48.8131,48.847,101600.0
2007-07-10 11:00:00,72.04,72.13,71.84,71.84,122900.0,48.847,48.908,48.7114,48.7114,122900.0
2007-07-10 11:30:00,71.83,72.0,71.83,71.96,52400.0,48.7046,48.8198,48.7046,48.7927,52400.0
2007-07-10 12:00:00,72.0,72.02,71.74,71.77,179900.0,48.8198,48.8334,48.6436,48.6639,179900.0
2007-07-10 12:30:00,71.76,72.01,71.72,71.93,108000.0,48.6571,48.8266,48.63,48.7724,108000.0
2007-07-10 13:00:00,71.95,72.06,71.82,71.87,115300.0,48.7859,48.8605,48.6978,48.7317,115300.0
2007-07-10 13:30:00,71.89,72.04,71.74,71.85,101500.0,48.7453,48.847,48.6436,48.7181,101500.0
2007-07-10 14:00:00,71.85,71.95,71.75,71.82,352200.0,48.7181,48.7859,48.6503,48.6978,352200.0
2007-07-10 14:30:00,71.81,71.86,71.6,71.61,111500.0,48.691,48.7249,48.5486,48.5554,111500.0
2007-07-10 15:00:00,71.61,71.71,71.36,71.48,204600.0,48.5554,48.6232,48.3859,48.4673,204600.0
2007-07-10 15:30:00,71.47,71.65,71.25,71.54,486200.0,48.4605,48.5825,48.3113,48.5079,486200.0
2007-07-11 09:30:00,71.65,72.35,71.53,71.56,152500.0,48.5825,49.0572,48.5012,48.5215,152500.0
2007-07-11 10:00:00,71.55,72.13,71.37,72.0,152600.0,48.5147,48.908,48.3927,48.8198,152600.0
2007-07-11 10:30:00,72.0,72.17,71.9,72.12,76900.0,48.8198,48.9351,48.752,48.9012,76900.0
2007-07-11 11:00:00,72.12,72.35,72.03,72.31,116900.0,48.9012,49.0572,48.8402,49.03,116900.0
2007-07-11 11:30:00,72.31,72.31,72.07,72.16,54100.0,49.03,49.03,48.8673,48.9283,54100.0
2007-07-11 12:00:00,72.16,72.21,71.95,72.01,79100.0,48.9283,48.9622,48.7859,48.8266,79100.0
2007-07-11 12:30:00,72.02,72.08,71.85,71.99,79600.0,48.8334,48.8741,48.7181,48.8131,79600.0
2007-07-11 13:00:00,72.01,72.2,72.0,72.04,55500.0,48.8266,48.9555,48.8198,48.847,55500.0
2007-07-11 13:30:00,72.05,72.12,71.76,71.76,61600.0,48.8538,48.9012,48.6571,48.6571,61600.0
2007-07-11 14:00:00,71.76,72.15,71.66,72.11,127400.0,48.6571,48.9216,48.5893,48.8944,127400.0
2007-07-11 14:30:00,72.11,72.13,71.86,71.94,101000.0,48.8944,48.908,48.7249,48.7792,101000.0
2007-07-11 15:00:00,71.94,72.06,71.85,72.01,107500.0,48.7792,48.8605,48.7181,48.8266,107500.0
2007-07-11 15:30:00,72.04,72.07,71.83,71.95,319300.0,48.847,48.8673,48.7046,48.7859,319300.0
2007-07-12 09:30:00,72.91,72.91,72.15,72.6,102800.0,49.4369,49.4369,48.9216,49.2267,102800.0
2007-07-12 10:00:00,72.62,72.7,72.46,72.58,84400.0,49.2402,49.2945,49.1318,49.2131,84400.0
2007-07-12 10:30:00,72.59,72.8,72.57,72.75,68200.0,49.2199,49.3623,49.2063,49.3284,68200.0
2007-07-12 11:00:00,72.74,72.82,72.62,72.66,85900.0,49.3216,49.3759,49.2402,49.2674,85900.0
2007-07-12 11:30:00,72.66,72.82,71.99,72.73,77000.0,49.2674,49.3759,48.8131,49.3148,77000.0
2007-07-12 12:00:00,72.73,72.9,72.62,72.87,80300.0,49.3148,49.4301,49.2402,49.4098,80300.0
2007-07-12 12:30:00,72.87,72.88,72.72,72.83,74400.0,49.4098,49.4165,49.308,49.3826,74400.0
2007-07-12 13:00:00,72.83,72.89,72.61,72.73,44400.0,49.3826,49.4233,49.2335,49.3148,44400.0
2007-07-12 13:30:00,72.72,72.75,72.63,72.64,69900.0,49.308,49.3284,49.247,49.2538,69900.0
2007-07-12 14:00:00,72.65,72.74,72.59,72.71,103800.0,49.2606,49.3216,49.2199,49.3013,103800.0
2007-07-12 14:30:00,72.71,72.79,72.63,72.78,82600.0,49.3013,49.3555,49.247,49.3487,82600.0
2007-07-12 15:00:00,72.78,73.0,72.73,72.98,113000.0,49.3487,49.4979,49.3148,49.4843,113000.0
2007-07-12 15:30:00,72.99,73.25,72.95,73.09,213600.0,49.4911,49.6674,49.464,49.5589,213600.0
2007-07-13 09:30:00,72.89,73.38,72.86,73.26,82500.0,49.4233,49.7556,49.403,49.6742,82500.0
2007-07-13 10:00:00,73.26,73.41,73.04,73.26,76600.0,49.6742,49.7759,49.525,49.6742,76600.0
2007-07-13 10:30:00,73.26,73.41,73.21,73.41,75900.0,49.6742,49.7759,49.6403,49.7759,75900.0
2007-07-13 11:00:00,73.42,73.49,73.39,73.45,61700.0,49.7827,49.8301,49.7623,49.803,61700.0
2007-07-13 11:30:00,73.44,73.5,73.32,73.43,49300.0,49.7962,49.8369,49.7149,49.7895,49300.0
2007-07-13 12:00:00,73.43,73.64,73.42,73.64,56700.0,49.7895,49.9319,49.7827,49.9319,56700.0
2007-07-13 12:30:00,73.63,73.63,73.31,73.37,39900.0,49.9251,49.9251,49.7081,49.7488,39900.0
2007-07-13 13:00:00,73.38,73.4,73.14,73.36,39300.0,49.7556,49.7691,49.5928,49.742,39300.0
2007-07-13 13:30:00,73.35,73.45,73.31,73.32,37500.0,49.7352,49.803,49.7081,49.7149,37500.0
2007-07-13 14:00:00,73.32,73.52,73.24,73.48,44900.0,49.7149,49.8505,49.6606,49.8234,44900.0
2007-07-13 14:30:00,73.46,73.85,73.42,73.76,61900.0,49.8098,50.0742,49.7827,50.0132,61900.0
2007-07-13 15:00:00,73.74,73.81,73.65,73.81,63900.0,49.9997,50.0471,49.9386,50.0471,63900.0
2007-07-13 15:30:00,73.83,73.88,73.56,73.61,133400.0,50.0607,50.0946,49.8776,49.9115,133400.0
2007-07-16 09:30:00,73.85,74.27,73.73,74.17,63600.0,50.0742,50.359,49.9929,50.2912,63600.0
2007-07-16 10:00:00,74.22,74.57,74.22,74.56,49300.0,50.3251,50.5624,50.3251,50.5557,49300.0
2007-07-16 10:30:00,74.55,74.65,74.53,74.62,33800.0,50.5489,50.6167,50.5353,50.5963,33800.0
2007-07-16 11:00:00,74.6,74.6,74.34,74.35,41600.0,50.5828,50.5828,50.4065,50.4133,41600.0
2007-07-16 11:30:00,74.32,74.54,74.26,74.51,34100.0,50.3929,50.5421,50.3523,50.5218,34100.0
2007-07-16 12:00:00,74.53,74.57,74.41,74.5,22300.0,50.5353,50.5624,50.454,50.515,22300.0
2007-07-16 12:30:00,74.52,74.72,74.5,74.72,25100.0,50.5285,50.6642,50.515,50.6642,25100.0
2007-07-16 13:00:00,74.72,74.74,74.49,74.58,71800.0,50.6642,50.6777,50.5082,50.5692,71800.0
2007-07-16 13:30:00,74.58,74.6,74.46,74.53,113400.0,50.5692,50.5828,50.4879,50.5353,113400.0
2007-07-16 14:00:00,74.54,74.62,74.4,74.51,58100.0,50.5421,50.5963,50.4472,50.5218,58100.0
2007-07-16 14:30:00,74.48,74.51,74.35,74.47,60700.0,50.5014,50.5218,50.4133,50.4946,60700.0
2007-07-16 15:00:00,74.45,74.51,74.35,74.38,62800.0,50.4811,50.5218,50.4133,50.4336,62800.0
2007-07-16 15:30:00,74.37,74.38,74.15,74.27,157100.0,50.4268,50.4336,50.2777,50.359,157100.0
2007-07-17 09:30:00,73.94,74.44,73.91,74.27,110300.0,50.1353,50.4743,50.1149,50.359,110300.0
2007-07-17 10:00:00,74.28,74.39,74.24,74.36,81000.0,50.3658,50.4404,50.3387,50.4201,81000.0
2007-07-17 10:30:00,74.36,74.62,74.28,74.46,81300.0,50.4201,50.5963,50.3658,50.4879,81300.0
2007-07-17 11:00:00,74.46,74.46,74.26,74.36,56700.0,50.4879,50.4879,50.3523,50.4201,56700.0
2007-07-17 11:30:00,74.36,74.42,74.25,74.33,57300.0,50.4201,50.4607,50.3455,50.3997,57300.0
2007-07-17 12:00:00,74.32,74.42,74.25,74.25,37100.0,50.3929,50.4607,50.3455,50.3455,37100.0
2007-07-17 12:30:00,74.25,74.31,74.21,74.26,41500.0,50.3455,50.3862,50.3183,50.3523,41500.0
2007-07-17 13:00:00,74.26,74.4,74.21,74.29,59900.0,50.3523,50.4472,50.3183,50.3726,59900.0
2007-07-17 13:30:00,74.3,74.39,74.27,74.38,74000.0,50.3794,50.4404,50.359,50.4336,74000.0
2007-07-17 14:00:00,74.39,74.57,74.34,74.52,41500.0,50.4404,50.5624,50.4065,50.5285,41500.0
2007-07-17 14:30:00,74.54,74.76,74.54,74.72,51100.0,50.5421,50.6913,50.5421,50.6642,51100.0
2007-07-17 15:00:00,74.71,74.73,74.6,74.62,60500.0,50.6574,50.6709,50.5828,50.5963,60500.0
2007-07-17 15:30:00,74.62,74.63,74.48,74.51,141700.0,50.5963,50.6031,50.5014,50.5218,141700.0
2007-07-18 09:30:00,74.32,74.72,74.3,74.66,151400.0,50.3929,50.6642,50.3794,50.6235,151400.0
2007-07-18 10:00:00,74.66,74.88,74.61,74.79,105500.0,50.6235,50.7726,50.5896,50.7116,105500.0
2007-07-18 10:30:00,74.79,74.81,74.28,74.54,86700.0,50.7116,50.7252,50.3658,50.5421,86700.0
2007-07-18 11:00:00,74.52,74.67,74.42,74.49,73300.0,50.5285,50.6303,50.4607,50.5082,73300.0
2007-07-18 11:30:00,74.49,74.57,74.25,74.26,80000.0,50.5082,50.5624,50.3455,50.3523,80000.0
2007-07-18 12:00:00,74.28,74.43,74.23,74.31,88100.0,50.3658,50.4675,50.3319,50.3862,88100.0
2007-07-18 12:30:00,74.31,74.52,74.26,74.48,52400.0,50.3862,50.5285,50.3523,50.5014,52400.0
2007-07-18 13:00:00,74.49,74.49,74.25,74.25,76000.0,50.5082,50.5082,50.3455,50.3455,76000.0
2007-07-18 13:30:00,74.26,74.39,74.13,74.17,87800.0,50.3523,50.4404,50.2641,50.2912,87800.0
2007-07-18 14:00:00,74.16,74.38,74.12,74.25,67200.0,50.2844,50.4336,50.2573,50.3455,67200.0
2007-07-18 14:30:00,74.25,74.4,74.16,74.29,108800.0,50.3455,50.4472,50.2844,50.3726,108800.0
2007-07-18 15:00:00,74.28,74.32,74.0,74.13,110400.0,50.3658,50.3929,50.176,50.2641,110400.0
2007-07-18 15:30:00,74.13,74.46,74.11,74.41,189100.0,50.2641,50.4879,50.2505,50.454,189100.0
2007-07-19 09:30:00,74.51,75.0,74.51,74.95,77300.0,50.5218,50.854,50.5218,50.8201,77300.0
2007-07-19 10:00:00,74.96,75.07,74.76,74.9,74000.0,50.8269,50.9015,50.6913,50.7862,74000.0
2007-07-19 10:30:00,74.92,75.04,74.79,75.0,67900.0,50.7998,50.8811,50.7116,50.854,67900.0
2007-07-19 11:00:00,75.02,75.13,75.0,75.02,32300.0,50.8676,50.9422,50.854,50.8676,32300.0
2007-07-19 11:30:00,75.02,75.12,75.01,75.07,31000.0,50.8676,50.9354,50.8608,50.9015,31000.0
2007-07-19 12:00:00,75.08,75.2,74.99,75.15,44200.0,50.9083,50.9896,50.8472,50.9557,44200.0
2007-07-19 12:30:00,75.15,75.23,75.09,75.2,24700.0,50.9557,51.01,50.915,50.9896,24700.0
2007-07-19 13:00:00,75.23,75.29,75.08,75.11,35400.0,51.01,51.0506,50.9083,50.9286,35400.0
2007-07-19 13:30:00,75.11,75.3,75.09,75.16,24600.0,50.9286,51.0574,50.915,50.9625,24600.0
2007-07-19 14:00:00,75.16,75.22,74.92,75.1,59400.0,50.9625,51.0032,50.7998,50.9218,59400.0
2007-07-19 14:30:00,75.11,75.27,75.09,75.26,30300.0,50.9286,51.0371,50.915,51.0303,30300.0
2007-07-19 15:00:00,75.25,75.41,75.2,75.38,59600.0,51.0235,51.132,50.9896,51.1117,59600.0
2007-07-19 15:30:00,75.4,75.6,75.36,75.52,148200.0,51.1252,51.2608,51.0981,51.2066,148200.0
2007-07-20 09:30:00,75.16,75.43,74.16,74.4,229400.0,50.9625,51.1456,50.2844,50.4472,229400.0
2007-07-20 10:00:00,74.41,74.8,73.97,74.0,111500.0,50.454,50.7184,50.1556,50.176,111500.0
2007-07-20 10:30:00,74.0,74.16,73.82,73.93,69100.0,50.176,50.2844,50.0539,50.1285,69100.0
2007-07-20 11:00:00,73.92,74.0,73.47,73.54,96300.0,50.1217,50.176,49.8166,49.8641,96300.0
2007-07-20 11:30:00,73.55,73.6,73.39,73.4,87900.0,49.8708,49.9047,49.7623,49.7691,87900.0
2007-07-20 12:00:00,73.43,73.65,73.39,73.65,67700.0,49.7895,49.9386,49.7623,49.9386,67700.0
2007-07-20 12:30:00,73.7,73.77,73.3,73.33,73200.0,49.9725,50.02,49.7013,49.7217,73200.0
2007-07-20 13:00:00,73.34,73.52,73.3,73.38,81500.0,49.7284,49.8505,49.7013,49.7556,81500.0
2007-07-20 13:30:00,73.38,73.55,73.32,73.39,90100.0,49.7556,49.8708,49.7149,49.7623,90100.0
2007-07-20 14:00:00,73.39,73.68,73.2,73.45,117700.0,49.7623,49.959,49.6335,49.803,117700.0
2007-07-20 14:30:00,73.45,73.52,73.34,73.49,140700.0,49.803,49.8505,49.7284,49.8301,140700.0
2007-07-20 15:00:00,73.46,73.52,73.3,73.44,91800.0,49.8098,49.8505,49.7013,49.7962,91800.0
2007-07-20 15:30:00,73.43,73.46,73.16,73.26,219700.0,49.7895,49.8098,49.6064,49.6742,219700.0
2007-07-23 09:30:00,73.89,74.05,73.68,73.95,132500.0,50.1014,50.2099,49.959,50.1421,132500.0
2007-07-23 10:00:00,73.95,74.21,73.94,74.06,119800.0,50.1421,50.3183,50.1353,50.2166,119800.0
2007-07-23 10:30:00,74.05,74.55,74.05,74.43,118400.0,50.2099,50.5489,50.2099,50.4675,118400.0
2007-07-23 11:00:00,74.42,74.47,74.16,74.16,96100.0,50.4607,50.4946,50.2844,50.2844,96100.0
2007-07-23 11:30:00,74.15,74.24,73.88,73.92,132100.0,50.2777,50.3387,50.0946,50.1217,132100.0
2007-07-23 12:00:00,73.89,74.21,73.65,73.72,144000.0,50.1014,50.3183,49.9386,49.9861,144000.0
2007-07-23 12:30:00,73.73,73.74,73.6,73.62,92700.0,49.9929,49.9997,49.9047,49.9183,92700.0
2007-07-23 13:00:00,73.63,73.66,73.4,73.45,96000.0,49.9251,49.9454,49.7691,49.803,96000.0
2007-07-23 13:30:00,73.43,73.55,73.38,73.43,83300.0,49.7895,49.8708,49.7556,49.7895,83300.0
2007-07-23 14:00:00,73.44,73.49,73.27,73.32,127900.0,49.7962,49.8301,49.681,49.7149,127900.0
2007-07-23 14:30:00,73.32,73.42,73.18,73.23,142000.0,49.7149,49.7827,49.62,49.6539,142000.0
2007-07-23 15:00:00,73.24,73.27,72.9,72.98,177700.0,49.6606,49.681,49.4301,49.4843,177700.0
2007-07-23 15:30:00,72.98,73.0,72.48,72.62,406200.0,49.4843,49.4979,49.1453,49.2402,406200.0
2007-07-24 09:30:00,72.96,72.96,72.12,72.3,281500.0,49.4708,49.4708,48.9012,49.0233,281500.0
2007-07-24 10:00:00,72.3,72.33,71.07,71.65,254000.0,49.0233,49.0436,48.1893,48.5825,254000.0
2007-07-24 10:30:00,71.63,71.82,71.56,71.68,154200.0,48.569,48.6978,48.5215,48.6029,154200.0
2007-07-24 11:00:00,71.69,71.69,70.96,71.19,239200.0,48.6097,48.6097,48.1147,48.2706,239200.0
2007-07-24 11:30:00,71.22,71.22,70.39,70.63,252000.0,48.291,48.291,47.7282,47.8909,252000.0
2007-07-24 12:00:00,70.6,70.62,69.61,70.04,351100.0,47.8706,47.8841,47.1993,47.4909,351100.0
2007-07-24 12:30:00,70.04,70.44,70.04,70.2,212800.0,47.4909,47.7621,47.4909,47.5994,212800.0
2007-07-24 13:00:00,70.2,71.31,70.2,70.94,434900.0,47.5994,48.352,47.5994,48.1011,434900.0
2007-07-24 13:30:00,70.92,71.12,70.7,70.99,151200.0,48.0876,48.2232,47.9384,48.135,151200.0
2007-07-24 14:00:00,70.98,71.5,70.91,71.49,113500.0,48.1282,48.4808,48.0808,48.474,113500.0
2007-07-24 14:30:00,71.48,71.64,71.25,71.36,119500.0,48.4673,48.5758,48.3113,48.3859,119500.0
2007-07-24 15:00:00,71.37,71.45,70.8,70.8,156700.0,48.3927,48.4469,48.0062,48.0062,156700.0
2007-07-24 15:30:00,70.8,70.92,70.67,70.81,175900.0,48.0062,48.0876,47.918,48.013,175900.0
2007-07-25 09:30:00,72.05,74.85,72.0,74.25,791300.0,48.8538,50.7523,48.8198,50.3455,791300.0
2007-07-25 10:00:00,74.25,74.38,72.32,72.37,470500.0,50.3455,50.4336,49.0368,49.0707,470500.0
2007-07-25 10:30:00,72.35,74.2,70.67,71.2,425600.0,49.0572,50.3116,47.918,48.2774,425600.0
2007-07-25 11:00:00,71.2,72.61,71.06,72.5,387400.0,48.2774,49.2335,48.1825,49.1589,387400.0
2007-07-25 11:30:00,72.52,72.74,72.26,72.53,241100.0,49.1724,49.3216,48.9961,49.1792,241100.0
2007-07-25 12:00:00,72.53,72.65,71.9,72.0,167800.0,49.1792,49.2606,48.752,48.8198,167800.0
2007-07-25 12:30:00,72.01,72.15,71.88,71.97,109300.0,48.8266,48.9216,48.7385,48.7995,109300.0
2007-07-25 13:00:00,71.99,72.04,71.75,71.86,236300.0,48.8131,48.847,48.6503,48.7249,236300.0
2007-07-25 13:30:00,71.83,71.91,71.23,71.35,177600.0,48.7046,48.7588,48.2977,48.3791,177600.0
2007-07-25 14:00:00,71.31,71.65,71.19,71.51,209100.0,48.352,48.5825,48.2706,48.4876,209100.0
2007-07-25 14:30:00,71.53,71.55,71.13,71.42,161700.0,48.5012,48.5147,48.2299,48.4266,161700.0
2007-07-25 15:00:00,71.41,72.31,71.41,72.01,241100.0,48.4198,49.03,48.4198,48.8266,241100.0
2007-07-25 15:30:00,72.03,72.03,71.49,71.55,330100.0,48.8402,48.8402,48.474,48.5147,330100.0
2007-07-26 09:30:00,71.25,71.52,70.72,71.11,264900.0,48.3113,48.4944,47.9519,48.2164,264900.0
2007-07-26 10:00:00,71.07,72.1,70.92,72.1,199900.0,48.1893,48.8877,48.0876,48.8877,199900.0
2007-07-26 10:30:00,72.12,72.24,71.72,72.21,201100.0,48.9012,48.9826,48.63,48.9622,201100.0
2007-07-26 11:00:00,72.21,72.23,71.39,71.45,149600.0,48.9622,48.9758,48.4062,48.4469,149600.0
2007-07-26 11:30:00,71.47,71.49,70.9,71.11,163000.0,48.4605,48.474,48.074,48.2164,163000.0
2007-07-26 12:00:00,71.09,71.09,70.49,70.49,177500.0,48.2028,48.2028,47.796,47.796,177500.0
2007-07-26 12:30:00,70.56,70.76,69.86,70.39,181300.0,47.8435,47.9791,47.3688,47.7282,181300.0
2007-07-26 13:00:00,70.4,70.73,70.0,70.16,115700.0,47.735,47.9587,47.4637,47.5722,115700.0
2007-07-26 13:30:00,70.15,70.55,69.54,69.66,146800.0,47.5655,47.8367,47.1518,47.2332,146800.0
2007-07-26 14:00:00,69.65,69.94,69.5,69.7,239900.0,47.2264,47.4231,47.1247,47.2603,239900.0
2007-07-26 14:30:00,69.74,70.1,69.38,69.46,178200.0,47.2874,47.5315,47.0433,47.0976,178200.0
2007-07-26 15:00:00,69.49,70.93,69.46,70.58,319300.0,47.1179,48.0943,47.0976,47.857,319300.0
2007-07-26 15:30:00,70.58,70.93,70.26,70.75,271700.0,47.857,48.0943,47.64,47.9723,271700.0
2007-07-27 09:30:00,70.87,71.51,70.5,71.09,164900.0,48.0536,48.4876,47.8028,48.2028,164900.0
2007-07-27 10:00:00,71.1,71.68,71.03,71.08,176900.0,48.2096,48.6029,48.1621,48.196,176900.0
2007-07-27 10:30:00,71.09,71.22,70.88,71.15,111700.0,48.2028,48.291,48.0604,48.2435,111700.0
2007-07-27 11:00:00,71.18,71.55,70.99,71.22,93100.0,48.2638,48.5147,48.135,48.291,93100.0
2007-07-27 11:30:00,71.21,71.34,70.82,70.95,112300.0,48.2842,48.3723,48.0197,48.1079,112300.0
2007-07-27 12:00:00,70.94,71.08,70.63,71.01,132000.0,48.1011,48.196,47.8909,48.1486,132000.0
2007-07-27 12:30:00,71.02,71.18,70.67,70.88,91900.0,48.1554,48.2638,47.918,48.0604,91900.0
2007-07-27 13:00:00,70.88,71.28,70.83,70.99,56400.0,48.0604,48.3317,48.0265,48.135,56400.0
2007-07-27 13:30:00,70.99,71.31,70.87,71.21,61600.0,48.135,48.352,48.0536,48.2842,61600.0
2007-07-27 14:00:00,71.21,71.27,70.66,70.73,76700.0,48.2842,48.3249,47.9113,47.9587,76700.0
2007-07-27 14:30:00,70.72,71.44,70.65,71.4,83200.0,47.9519,48.4401,47.9045,48.413,83200.0
2007-07-27 15:00:00,71.4,71.41,70.84,70.91,126200.0,48.413,48.4198,48.0333,48.0808,126200.0
2007-07-27 15:30:00,70.91,70.98,70.1,70.1,214000.0,48.0808,48.1282,47.5315,47.5315,214000.0
2007-07-30 09:30:00,71.01,71.35,70.15,70.84,162200.0,48.1486,48.3791,47.5655,48.0333,162200.0
2007-07-30 10:00:00,70.79,71.25,70.76,71.05,95900.0,47.9994,48.3113,47.9791,48.1757,95900.0
2007-07-30 10:30:00,71.05,71.09,70.5,70.61,127400.0,48.1757,48.2028,47.8028,47.8774,127400.0
2007-07-30 11:00:00,70.62,70.87,70.53,70.66,126600.0,47.8841,48.0536,47.8231,47.9113,126600.0
2007-07-30 11:30:00,70.66,70.92,70.49,70.8,99100.0,47.9113,48.0876,47.796,48.0062,99100.0
2007-07-30 12:00:00,70.77,70.92,70.5,70.67,58000.0,47.9858,48.0876,47.8028,47.918,58000.0
2007-07-30 12:30:00,70.65,71.05,70.53,71.03,75800.0,47.9045,48.1757,47.8231,48.1621,75800.0
2007-07-30 13:00:00,71.0,71.3,70.91,71.02,54100.0,48.1418,48.3452,48.0808,48.1554,54100.0
2007-07-30 13:30:00,71.01,71.48,70.83,71.48,84200.0,48.1486,48.4673,48.0265,48.4673,84200.0
2007-07-30 14:00:00,71.44,71.57,71.31,71.4,67900.0,48.4401,48.5283,48.352,48.413,67900.0
2007-07-30 14:30:00,71.39,71.57,71.3,71.56,71000.0,48.4062,48.5283,48.3452,48.5215,71000.0
2007-07-30 15:00:00,71.57,72.0,71.45,71.85,93300.0,48.5283,48.8198,48.4469,48.7181,93300.0
2007-07-30 15:30:00,71.84,71.99,71.52,71.7,157800.0,48.7114,48.8131,48.4944,48.6164,157800.0
2007-07-31 09:30:00,72.0,72.36,71.76,71.93,150300.0,48.8198,49.0639,48.6571,48.7724,150300.0
2007-07-31 10:00:00,71.92,72.38,71.58,71.58,182100.0,48.7656,49.0775,48.5351,48.5351,182100.0
2007-07-31 10:30:00,71.56,71.58,71.14,71.32,78700.0,48.5215,48.5351,48.2367,48.3588,78700.0
2007-07-31 11:00:00,71.3,71.61,71.03,71.19,72700.0,48.3452,48.5554,48.1621,48.2706,72700.0
2007-07-31 11:30:00,71.17,71.52,71.1,71.23,92300.0,48.2571,48.4944,48.2096,48.2977,92300.0
2007-07-31 12:00:00,71.24,71.36,71.12,71.34,49200.0,48.3045,48.3859,48.2232,48.3723,49200.0
2007-07-31 12:30:00,71.34,71.39,71.12,71.29,57900.0,48.3723,48.4062,48.2232,48.3384,57900.0
2007-07-31 13:00:00,71.3,71.5,71.15,71.22,79100.0,48.3452,48.4808,48.2435,48.291,79100.0
2007-07-31 13:30:00,71.19,71.31,71.08,71.24,60500.0,48.2706,48.352,48.196,48.3045,60500.0
2007-07-31 14:00:00,71.23,71.29,71.0,71.03,72800.0,48.2977,48.3384,48.1418,48.1621,72800.0
2007-07-31 14:30:00,70.99,70.99,70.45,70.58,120300.0,48.135,48.135,47.7689,47.857,120300.0
2007-07-31 15:00:00,70.57,70.73,70.52,70.55,166600.0,47.8502,47.9587,47.8163,47.8367,166600.0
2007-07-31 15:30:00,70.54,70.66,69.87,69.89,252500.0,47.8299,47.9113,47.3756,47.3892,252500.0
2007-08-01 09:30:00,70.1,70.55,69.35,70.0,168000.0,47.5315,47.8367,47.023,47.4637,168000.0
2007-08-01 10:00:00,69.96,70.39,69.75,69.8,145900.0,47.4366,47.7282,47.2942,47.3281,145900.0
2007-08-01 10:30:00,69.86,69.94,69.34,69.75,95400.0,47.3688,47.4231,47.0162,47.2942,95400.0
2007-08-01 11:00:00,69.75,70.16,69.74,70.0,141500.0,47.2942,47.5722,47.2874,47.4637,141500.0
2007-08-01 11:30:00,70.0,70.38,69.97,70.31,71500.0,47.4637,47.7214,47.4434,47.6739,71500.0
2007-08-01 12:00:00,70.34,70.6,70.0,70.4,103300.0,47.6943,47.8706,47.4637,47.735,103300.0
2007-08-01 12:30:00,70.4,70.42,70.0,70.14,77500.0,47.735,47.7485,47.4637,47.5587,77500.0
2007-08-01 13:00:00,70.14,70.14,69.78,69.93,84700.0,47.5587,47.5587,47.3146,47.4163,84700.0
2007-08-01 13:30:00,69.98,70.24,69.76,69.93,61600.0,47.4502,47.6265,47.301,47.4163,61600.0
2007-08-01 14:00:00,69.94,70.15,69.76,69.96,127900.0,47.4231,47.5655,47.301,47.4366,127900.0
2007-08-01 14:30:00,69.96,70.12,69.56,69.82,113700.0,47.4366,47.5451,47.1654,47.3417,113700.0
2007-08-01 15:00:00,69.82,70.01,69.56,69.88,117600.0,47.3417,47.4705,47.1654,47.3824,117600.0
2007-08-01 15:30:00,69.9,70.8,69.78,70.63,249500.0,47.3959,48.0062,47.3146,47.8909,249500.0
2007-08-02 09:30:00,70.64,71.2,70.41,71.14,185600.0,47.8977,48.2774,47.7417,48.2367,185600.0
2007-08-02 10:00:00,71.1,71.22,70.92,71.18,124800.0,48.2096,48.291,48.0876,48.2638,124800.0
2007-08-02 10:30:00,71.18,71.26,70.94,71.02,122500.0,48.2638,48.3181,48.1011,48.1554,122500.0
2007-08-02 11:00:00,71.05,71.24,70.89,71.15,160200.0,48.1757,48.3045,48.0672,48.2435,160200.0
2007-08-02 11:30:00,71.15,71.25,71.02,71.12,139300.0,48.2435,48.3113,48.1554,48.2232,139300.0
2007-08-02 12:00:00,71.12,71.37,71.06,71.16,142700.0,48.2232,48.3927,48.1825,48.2503,142700.0
2007-08-02 12:30:00,71.17,71.22,71.07,71.17,103700.0,48.2571,48.291,48.1893,48.2571,103700.0
2007-08-02 13:00:00,71.17,71.2,71.01,71.09,114000.0,48.2571,48.2774,48.1486,48.2028,114000.0
2007-08-02 13:30:00,71.09,71.29,71.02,71.14,125200.0,48.2028,48.3384,48.1554,48.2367,125200.0
2007-08-02 14:00:00,71.14,71.2,71.02,71.09,121800.0,48.2367,48.2774,48.1554,48.2028,121800.0
2007-08-02 14:30:00,71.07,71.2,70.91,71.07,128600.0,48.1893,48.2774,48.0808,48.1893,128600.0
2007-08-02 15:00:00,71.09,71.8,71.01,71.77,199700.0,48.2028,48.6842,48.1486,48.6639,199700.0
2007-08-02 15:30:00,71.76,71.87,71.45,71.66,225400.0,48.6571,48.7317,48.4469,48.5893,225400.0
2007-08-03 09:30:00,72.61,72.61,71.4,71.57,85200.0,49.2335,49.2335,48.413,48.5283,85200.0
2007-08-03 10:00:00,71.56,72.0,71.3,71.95,122400.0,48.5215,48.8198,48.3452,48.7859,122400.0
2007-08-03 10:30:00,71.98,72.19,71.75,72.03,139700.0,48.8063,48.9487,48.6503,48.8402,139700.0
2007-08-03 11:00:00,72.0,72.4,71.65,71.79,83900.0,48.8198,49.0911,48.5825,48.6775,83900.0
2007-08-03 11:30:00,71.8,72.15,71.65,72.07,56800.0,48.6842,48.9216,48.5825,48.8673,56800.0
2007-08-03 12:00:00,72.07,72.13,71.76,71.77,77800.0,48.8673,48.908,48.6571,48.6639,77800.0
2007-08-03 12:30:00,71.77,72.05,71.7,71.8,62100.0,48.6639,48.8538,48.6164,48.6842,62100.0
2007-08-03 13:00:00,71.79,71.94,71.71,71.88,45200.0,48.6775,48.7792,48.6232,48.7385,45200.0
2007-08-03 13:30:00,71.88,71.93,71.7,71.84,61700.0,48.7385,48.7724,48.6164,48.7114,61700.0
2007-08-03 14:00:00,71.86,72.04,71.21,71.21,123100.0,48.7249,48.847,48.2842,48.2842,123100.0
2007-08-03 14:30:00,71.21,71.39,71.08,71.14,75400.0,48.2842,48.4062,48.196,48.2367,75400.0
2007-08-03 15:00:00,71.17,71.21,70.38,70.38,132800.0,48.2571,48.2842,47.7214,47.7214,132800.0
2007-08-03 15:30:00,70.38,70.62,69.88,69.88,166400.0,47.7214,47.8841,47.3824,47.3824,166400.0
2007-08-06 09:30:00,70.55,71.27,70.28,71.27,143200.0,47.8367,48.3249,47.6536,48.3249,143200.0
2007-08-06 10:00:00,71.28,71.38,70.43,70.58,140800.0,48.3317,48.3995,47.7553,47.857,140800.0
2007-08-06 10:30:00,70.53,70.91,69.95,70.24,119300.0,47.8231,48.0808,47.4298,47.6265,119300.0
2007-08-06 11:00:00,70.2,70.82,70.11,70.44,79400.0,47.5994,48.0197,47.5383,47.7621,79400.0
2007-08-06 11:30:00,70.45,70.63,70.03,70.55,65300.0,47.7689,47.8909,47.4841,47.8367,65300.0
2007-08-06 12:00:00,70.5,70.55,70.11,70.27,48500.0,47.8028,47.8367,47.5383,47.6468,48500.0
2007-08-06 12:30:00,70.27,70.94,70.24,70.68,41200.0,47.6468,48.1011,47.6265,47.9248,41200.0
2007-08-06 13:00:00,70.67,70.67,70.05,70.17,49900.0,47.918,47.918,47.4976,47.579,49900.0
2007-08-06 13:30:00,70.16,70.22,69.9,69.93,68900.0,47.5722,47.6129,47.3959,47.4163,68900.0
2007-08-06 14:00:00,69.94,70.27,69.81,70.13,94200.0,47.4231,47.6468,47.3349,47.5519,94200.0
2007-08-06 14:30:00,70.18,70.85,70.17,70.66,89900.0,47.5858,48.0401,47.579,47.9113,89900.0
2007-08-06 15:00:00,70.63,70.9,70.55,70.86,83200.0,47.8909,48.074,47.8367,48.0469,83200.0
2007-08-06 15:30:00,70.88,71.14,70.6,71.08,113600.0,48.0604,48.2367,47.8706,48.196,113600.0
2007-08-07 09:30:00,70.98,71.3,70.9,71.08,138600.0,48.1282,48.3452,48.074,48.196,138600.0
2007-08-07 10:00:00,71.04,71.25,70.63,70.79,103600.0,48.1689,48.3113,47.8909,47.9994,103600.0
2007-08-07 10:30:00,70.77,70.92,70.7,70.92,77600.0,47.9858,48.0876,47.9384,48.0876,77600.0
2007-08-07 11:00:00,70.92,71.0,70.65,70.68,74400.0,48.0876,48.1418,47.9045,47.9248,74400.0
2007-08-07 11:30:00,70.68,71.0,70.68,70.94,91800.0,47.9248,48.1418,47.9248,48.1011,91800.0
2007-08-07 12:00:00,70.96,71.1,70.8,70.93,69900.0,48.1147,48.2096,48.0062,48.0943,69900.0
2007-08-07 12:30:00,70.92,71.82,70.92,71.59,272500.0,48.0876,48.6978,48.0876,48.5418,272500.0
2007-08-07 13:00:00,71.6,72.2,71.6,72.2,116600.0,48.5486,48.9555,48.5486,48.9555,116600.0
2007-08-07 13:30:00,72.14,72.3,71.99,72.01,231000.0,48.9148,49.0233,48.8131,48.8266,231000.0
2007-08-07 14:00:00,71.99,72.04,70.7,70.71,180300.0,48.8131,48.847,47.9384,47.9452,180300.0
2007-08-07 14:30:00,70.7,71.43,70.18,71.43,216700.0,47.9384,48.4334,47.5858,48.4334,216700.0
2007-08-07 15:00:00,71.43,72.1,71.21,71.44,283300.0,48.4334,48.8877,48.2842,48.4401,283300.0
2007-08-07 15:30:00,71.46,71.78,70.65,70.67,344700.0,48.4537,48.6707,47.9045,47.918,344700.0
2007-08-08 09:30:00,71.0,71.51,70.74,70.74,87600.0,48.1418,48.4876,47.9655,47.9655,87600.0
2007-08-08 10:00:00,70.74,70.77,70.3,70.38,139600.0,47.9655,47.9858,47.6672,47.7214,139600.0
2007-08-08 10:30:00,70.39,70.79,70.33,70.68,110500.0,47.7282,47.9994,47.6875,47.9248,110500.0
2007-08-08 11:00:00,70.67,70.7,70.27,70.4,79000.0,47.918,47.9384,47.6468,47.735,79000.0
2007-08-08 11:30:00,70.41,70.6,70.29,70.36,70500.0,47.7417,47.8706,47.6604,47.7078,70500.0
2007-08-08 12:00:00,70.36,70.56,70.22,70.23,100800.0,47.7078,47.8435,47.6129,47.6197,100800.0
2007-08-08 12:30:00,70.2,70.47,70.16,70.24,83500.0,47.5994,47.7824,47.5722,47.6265,83500.0
2007-08-08 13:00:00,70.23,70.56,70.19,70.37,66000.0,47.6197,47.8435,47.5926,47.7146,66000.0
2007-08-08 13:30:00,70.37,70.88,70.37,70.63,111100.0,47.7146,48.0604,47.7146,47.8909,111100.0
2007-08-08 14:00:00,70.64,70.65,69.94,70.09,120600.0,47.8977,47.9045,47.4231,47.5248,120600.0
2007-08-08 14:30:00,70.07,70.26,69.84,69.87,140800.0,47.5112,47.64,47.3553,47.3756,140800.0
2007-08-08 15:00:00,69.88,69.98,69.16,69.33,244600.0,47.3824,47.4502,46.8942,47.0094,244600.0
2007-08-08 15:30:00,69.31,70.2,69.17,70.03,380800.0,46.9959,47.5994,46.901,47.4841,380800.0
2007-08-09 09:30:00,68.19,68.75,67.21,68.04,217700.0,46.437,46.8183,45.7696,46.3348,217700.0
2007-08-09 10:00:00,68.07,68.45,67.88,68.12,143800.0,46.3552,46.614,46.2258,46.3893,143800.0
2007-08-09 10:30:00,68.13,68.71,68.07,68.24,86900.0,46.3961,46.7911,46.3552,46.471,86900.0
2007-08-09 11:00:00,68.26,68.99,68.26,68.35,95400.0,46.4846,46.9817,46.4846,46.5459,95400.0
2007-08-09 11:30:00,68.37,68.63,68.03,68.6,81400.0,46.5595,46.7366,46.328,46.7162,81400.0
2007-08-09 12:00:00,68.57,68.58,67.98,68.3,98800.0,46.6957,46.7025,46.2939,46.5119,98800.0
2007-08-09 12:30:00,68.28,68.29,67.28,67.3,85400.0,46.4982,46.5051,45.8172,45.8309,85400.0
2007-08-09 13:00:00,67.3,67.32,66.39,67.03,112500.0,45.8309,45.8445,45.2112,45.647,112500.0
2007-08-09 13:30:00,67.03,67.37,65.82,66.2,281800.0,45.647,45.8785,44.823,45.0818,281800.0
2007-08-09 14:00:00,66.21,66.38,65.9,66.04,149200.0,45.0886,45.2044,44.8775,44.9728,149200.0
2007-08-09 14:30:00,66.02,66.74,65.85,66.0,134500.0,44.9592,45.4495,44.8434,44.9456,134500.0
2007-08-09 15:00:00,66.0,66.19,65.26,65.81,433500.0,44.9456,45.075,44.4416,44.8162,433500.0
2007-08-09 15:30:00,65.79,67.53,65.68,67.1,465500.0,44.8026,45.9875,44.7277,45.6947,465500.0
2007-08-10 09:30:00,66.1,67.17,65.35,66.15,189700.0,45.0137,45.7423,44.5029,45.0477,189700.0
2007-08-10 10:00:00,66.11,66.57,65.94,65.95,119000.0,45.0205,45.3337,44.9047,44.9115,119000.0
2007-08-10 10:30:00,65.95,66.48,65.7,66.45,137200.0,44.9115,45.2725,44.7413,45.252,137200.0
2007-08-10 11:00:00,66.5,67.07,66.5,66.84,145100.0,45.2861,45.6742,45.2861,45.5176,145100.0
2007-08-10 11:30:00,66.86,67.0,66.46,66.9,88700.0,45.5312,45.6266,45.2588,45.5585,88700.0
2007-08-10 12:00:00,66.89,67.09,66.63,66.82,138400.0,45.5517,45.6879,45.3746,45.504,138400.0
2007-08-10 12:30:00,66.85,66.88,66.22,66.29,94400.0,45.5244,45.5449,45.0954,45.1431,94400.0
2007-08-10 13:00:00,66.34,66.62,66.13,66.16,149400.0,45.1771,45.3678,45.0341,45.0545,149400.0
2007-08-10 13:30:00,66.17,66.23,65.55,66.13,129000.0,45.0613,45.1022,44.6391,45.0341,129000.0
2007-08-10 14:00:00,66.17,66.41,65.85,65.86,110400.0,45.0613,45.2248,44.8434,44.8502,110400.0
2007-08-10 14:30:00,65.86,66.11,65.5,65.98,139300.0,44.8502,45.0205,44.6051,44.932,139300.0
2007-08-10 15:00:00,66.02,66.9,65.87,66.45,114200.0,44.9592,45.5585,44.857,45.252,114200.0
2007-08-10 15:30:00,66.41,66.67,66.25,66.29,168100.0,45.2248,45.4018,45.1158,45.1431,168100.0
2007-08-13 09:30:00,67.5,67.6,66.81,66.83,181200.0,45.9671,46.0352,45.4972,45.5108,181200.0
2007-08-13 10:00:00,66.87,67.88,66.87,67.78,519200.0,45.538,46.2258,45.538,46.1577,519200.0
2007-08-13 10:30:00,67.77,67.98,67.51,67.95,128100.0,46.1509,46.2939,45.9739,46.2735,128100.0
2007-08-13 11:00:00,67.95,68.75,67.87,68.75,140000.0,46.2735,46.8183,46.219,46.8183,140000.0
2007-08-13 11:30:00,68.78,69.36,68.7,68.91,99500.0,46.8387,47.2337,46.7843,46.9273,99500.0
2007-08-13 12:00:00,68.91,69.23,68.68,69.06,154200.0,46.9273,47.1452,46.7706,47.0294,154200.0
2007-08-13 12:30:00,69.08,69.47,68.93,69.43,91900.0,47.043,47.3086,46.9409,47.2814,91900.0
2007-08-13 13:00:00,69.47,69.66,68.77,68.83,109400.0,47.3086,47.438,46.8319,46.8728,109400.0
2007-08-13 13:30:00,68.83,69.16,68.77,69.12,123600.0,46.8728,47.0975,46.8319,47.0703,123600.0
2007-08-13 14:00:00,69.12,69.84,69.1,69.8,120500.0,47.0703,47.5606,47.0567,47.5334,120500.0
2007-08-13 14:30:00,69.8,69.98,69.66,69.66,89000.0,47.5334,47.6559,47.438,47.438,89000.0
2007-08-13 15:00:00,69.67,69.78,69.45,69.71,159500.0,47.4448,47.5197,47.295,47.4721,159500.0
2007-08-13 15:30:00,69.78,69.82,69.26,69.39,225100.0,47.5197,47.547,47.1656,47.2541,225100.0
2007-08-14 09:30:00,69.9,70.28,69.5,70.0,148400.0,47.6015,47.8602,47.3291,47.6696,148400.0
2007-08-14 10:00:00,70.14,70.2,69.21,69.41,125500.0,47.7649,47.8058,47.1316,47.2678,125500.0
2007-08-14 10:30:00,69.41,69.63,69.08,69.17,107600.0,47.2678,47.4176,47.043,47.1043,107600.0
2007-08-14 11:00:00,69.17,69.51,68.91,69.48,135300.0,47.1043,47.3359,46.9273,47.3154,135300.0
2007-08-14 11:30:00,69.47,69.83,69.15,69.64,109500.0,47.3086,47.5538,47.0907,47.4244,109500.0
2007-08-14 12:00:00,69.63,69.83,69.42,69.51,74600.0,47.4176,47.5538,47.2746,47.3359,74600.0
2007-08-14 12:30:00,69.52,69.8,69.4,69.71,144900.0,47.3427,47.5334,47.261,47.4721,144900.0
2007-08-14 13:00:00,69.74,69.83,69.4,69.44,74900.0,47.4925,47.5538,47.261,47.2882,74900.0
2007-08-14 13:30:00,69.42,69.75,69.09,69.19,86800.0,47.2746,47.4993,47.0498,47.1179,86800.0
2007-08-14 14:00:00,69.16,69.16,68.75,68.99,103800.0,47.0975,47.0975,46.8183,46.9817,103800.0
2007-08-14 14:30:00,68.96,68.99,68.64,68.69,118200.0,46.9613,46.9817,46.7434,46.7774,118200.0
2007-08-14 15:00:00,68.68,69.39,68.52,69.31,145200.0,46.7706,47.2541,46.6617,47.1997,145200.0
2007-08-14 15:30:00,69.27,69.43,68.87,68.87,254000.0,47.1724,47.2814,46.9,46.9,254000.0
2007-08-15 09:30:00,68.74,69.47,68.0,69.04,156600.0,46.8115,47.3086,46.3076,47.0158,156600.0
2007-08-15 10:00:00,69.09,69.31,68.45,69.0,209900.0,47.0498,47.1997,46.614,46.9886,209900.0
2007-08-15 10:30:00,69.0,69.04,68.66,68.85,116900.0,46.9886,47.0158,46.757,46.8864,116900.0
2007-08-15 11:00:00,68.87,68.91,68.73,68.86,114700.0,46.9,46.9273,46.8047,46.8932,114700.0
2007-08-15 11:30:00,68.85,68.85,68.22,68.24,88000.0,46.8864,46.8864,46.4574,46.471,88000.0
2007-08-15 12:00:00,68.28,68.74,68.25,68.44,72200.0,46.4982,46.8115,46.4778,46.6072,72200.0
2007-08-15 12:30:00,68.44,68.45,68.2,68.34,95000.0,46.6072,46.614,46.4438,46.5391,95000.0
2007-08-15 13:00:00,68.37,68.53,68.24,68.33,72600.0,46.5595,46.6685,46.471,46.5323,72600.0
2007-08-15 13:30:00,68.36,68.81,68.27,68.33,185400.0,46.5527,46.8592,46.4914,46.5323,185400.0
2007-08-15 14:00:00,68.34,68.52,67.97,67.99,127400.0,46.5391,46.6617,46.2871,46.3008,127400.0
2007-08-15 14:30:00,67.97,68.04,67.53,67.78,168100.0,46.2871,46.3348,45.9875,46.1577,168100.0
2007-08-15 15:00:00,67.79,68.0,67.05,67.55,174600.0,46.1646,46.3076,45.6606,46.0011,174600.0
2007-08-15 15:30:00,67.6,67.79,66.57,66.8,386900.0,46.0352,46.1646,45.3337,45.4904,386900.0
2007-08-16 09:30:00,65.73,66.88,65.4,65.73,251800.0,44.7617,45.5449,44.537,44.7617,251800.0
2007-08-16 10:00:00,65.71,65.89,64.3,64.3,181900.0,44.7481,44.8707,43.7879,43.7879,181900.0
2007-08-16 10:30:00,64.32,65.72,64.28,65.5,191900.0,43.8015,44.7549,43.7743,44.6051,191900.0
2007-08-16 11:00:00,65.5,66.17,65.42,65.74,124700.0,44.6051,45.0613,44.5506,44.7685,124700.0
2007-08-16 11:30:00,65.71,65.86,65.38,65.62,125600.0,44.7481,44.8502,44.5234,44.6868,125600.0
2007-08-16 12:00:00,65.63,65.71,64.96,65.22,167600.0,44.6936,44.7481,44.2373,44.4144,167600.0
2007-08-16 12:30:00,65.2,65.42,64.7,64.81,149800.0,44.4008,44.5506,44.0603,44.1352,149800.0
2007-08-16 13:00:00,64.86,65.42,64.76,65.09,182700.0,44.1692,44.5506,44.1011,44.3259,182700.0
2007-08-16 13:30:00,65.11,66.2,65.1,65.54,202600.0,44.3395,45.0818,44.3327,44.6323,202600.0
2007-08-16 14:00:00,65.51,66.29,65.33,65.79,221600.0,44.6119,45.1431,44.4893,44.8026,221600.0
2007-08-16 14:30:00,65.78,65.78,65.28,65.49,198600.0,44.7958,44.7958,44.4553,44.5983,198600.0
2007-08-16 15:00:00,65.48,65.6,64.67,65.55,257500.0,44.5915,44.6732,44.0399,44.6391,257500.0
2007-08-16 15:30:00,65.55,67.03,65.37,66.83,394500.0,44.6391,45.647,44.5166,45.5108,394500.0
2007-08-17 09:30:00,67.5,68.61,67.5,67.85,275500.0,45.9671,46.723,45.9671,46.2054,275500.0
2007-08-17 10:00:00,67.84,68.14,67.51,67.77,252100.0,46.1986,46.4029,45.9739,46.1509,252100.0
2007-08-17 10:30:00,67.79,68.14,67.5,67.88,182500.0,46.1646,46.4029,45.9671,46.2258,182500.0
2007-08-17 11:00:00,67.88,67.99,67.35,67.48,144200.0,46.2258,46.3008,45.8649,45.9534,144200.0
2007-08-17 11:30:00,67.48,67.72,67.25,67.56,81400.0,45.9534,46.1169,45.7968,46.0079,81400.0
2007-08-17 12:00:00,67.57,67.81,67.5,67.67,77900.0,46.0147,46.1782,45.9671,46.0828,77900.0
2007-08-17 12:30:00,67.68,68.11,67.66,67.88,111200.0,46.0896,46.3825,46.076,46.2258,111200.0
2007-08-17 13:00:00,67.89,68.17,67.69,68.06,178600.0,46.2327,46.4233,46.0965,46.3484,178600.0
2007-08-17 13:30:00,68.08,68.34,68.06,68.17,110300.0,46.362,46.5391,46.3484,46.4233,110300.0
2007-08-17 14:00:00,68.1,68.21,67.9,68.07,112300.0,46.3757,46.4506,46.2395,46.3552,112300.0
2007-08-17 14:30:00,68.07,68.2,67.9,68.2,87300.0,46.3552,46.4438,46.2395,46.4438,87300.0
2007-08-17 15:00:00,68.2,68.9,68.11,68.39,163000.0,46.4438,46.9205,46.3825,46.5732,163000.0
2007-08-17 15:30:00,68.37,68.7,68.3,68.3,279600.0,46.5595,46.7843,46.5119,46.5119,279600.0
2007-08-20 09:30:00,67.35,69.25,67.35,68.78,167300.0,45.8649,47.1588,45.8649,46.8387,167300.0
2007-08-20 10:00:00,68.82,69.0,68.53,68.77,118500.0,46.866,46.9886,46.6685,46.8319,118500.0
2007-08-20 10:30:00,68.77,68.88,68.36,68.87,123000.0,46.8319,46.9068,46.5527,46.9,123000.0
2007-08-20 11:00:00,68.88,69.02,68.69,68.96,64300.0,46.9068,47.0022,46.7774,46.9613,64300.0
2007-08-20 11:30:00,68.99,69.11,68.85,68.94,89800.0,46.9817,47.0635,46.8864,46.9477,89800.0
2007-08-20 12:00:00,68.9,68.99,68.57,68.67,108400.0,46.9205,46.9817,46.6957,46.7638,108400.0
2007-08-20 12:30:00,68.7,68.87,68.63,68.68,67500.0,46.7843,46.9,46.7366,46.7706,67500.0
2007-08-20 13:00:00,68.69,68.78,68.52,68.62,72800.0,46.7774,46.8387,46.6617,46.7298,72800.0
2007-08-20 13:30:00,68.64,68.75,68.53,68.62,118100.0,46.7434,46.8183,46.6685,46.7298,118100.0
2007-08-20 14:00:00,68.66,68.73,68.45,68.68,102300.0,46.757,46.8047,46.614,46.7706,102300.0
2007-08-20 14:30:00,68.67,68.93,68.65,68.75,175100.0,46.7638,46.9409,46.7502,46.8183,175100.0
2007-08-20 15:00:00,68.75,69.17,68.73,69.04,182700.0,46.8183,47.1043,46.8047,47.0158,182700.0
2007-08-20 15:30:00,69.03,69.08,68.52,68.58,342600.0,47.009,47.043,46.6617,46.7025,342600.0
2007-08-21 09:30:00,68.7,68.81,68.39,68.47,96500.0,46.7843,46.8592,46.5732,46.6276,96500.0
2007-08-21 10:00:00,68.53,68.57,68.02,68.38,83800.0,46.6685,46.6957,46.3212,46.5663,83800.0
2007-08-21 10:30:00,68.4,68.52,68.03,68.24,66200.0,46.58,46.6617,46.328,46.471,66200.0
2007-08-21 11:00:00,68.26,68.42,67.88,68.26,100700.0,46.4846,46.5936,46.2258,46.4846,100700.0
2007-08-21 11:30:00,68.26,68.48,68.14,68.25,92700.0,46.4846,46.6344,46.4029,46.4778,92700.0
2007-08-21 12:00:00,68.25,68.64,68.15,68.56,52900.0,46.4778,46.7434,46.4097,46.6889,52900.0
2007-08-21 12:30:00,68.56,68.56,68.23,68.46,49900.0,46.6889,46.6889,46.4642,46.6208,49900.0
2007-08-21 13:00:00,68.43,68.51,68.18,68.23,83300.0,46.6004,46.6549,46.4301,46.4642,83300.0
2007-08-21 13:30:00,68.27,68.4,68.15,68.15,47600.0,46.4914,46.58,46.4097,46.4097,47600.0
2007-08-21 14:00:00,68.16,68.47,68.14,68.38,85200.0,46.4165,46.6276,46.4029,46.5663,85200.0
2007-08-21 14:30:00,68.37,68.41,68.1,68.21,95500.0,46.5595,46.5868,46.3757,46.4506,95500.0
2007-08-21 15:00:00,68.22,68.3,67.93,68.24,85800.0,46.4574,46.5119,46.2599,46.471,85800.0
2007-08-21 15:30:00,68.25,68.43,67.97,68.12,124400.0,46.4778,46.6004,46.2871,46.3893,124400.0
2007-08-22 09:30:00,68.65,69.42,68.5,69.06,70900.0,46.7502,47.2746,46.6481,47.0294,70900.0
2007-08-22 10:00:00,69.04,69.19,68.93,69.1,52100.0,47.0158,47.1179,46.9409,47.0567,52100.0
2007-08-22 10:30:00,69.09,69.18,68.88,69.08,84300.0,47.0498,47.1111,46.9068,47.043,84300.0
2007-08-22 11:00:00,69.1,69.11,68.87,68.91,72500.0,47.0567,47.0635,46.9,46.9273,72500.0
2007-08-22 11:30:00,68.93,69.34,68.9,69.33,74200.0,46.9409,47.2201,46.9205,47.2133,74200.0
2007-08-22 12:00:00,69.31,69.41,69.0,69.06,43400.0,47.1997,47.2678,46.9886,47.0294,43400.0
2007-08-22 12:30:00,69.08,69.13,68.8,69.03,27000.0,47.043,47.0771,46.8524,47.009,27000.0
2007-08-22 13:00:00,69.06,69.12,68.94,68.98,25900.0,47.0294,47.0703,46.9477,46.9749,25900.0
2007-08-22 13:30:00,68.95,69.42,68.95,69.42,36800.0,46.9545,47.2746,46.9545,47.2746,36800.0
2007-08-22 14:00:00,69.41,69.41,69.0,69.05,27300.0,47.2678,47.2678,46.9886,47.0226,27300.0
2007-08-22 14:30:00,69.05,69.41,69.01,69.36,45600.0,47.0226,47.2678,46.9954,47.2337,45600.0
2007-08-22 15:00:00,69.36,69.51,69.2,69.4,85800.0,47.2337,47.3359,47.1248,47.261,85800.0
2007-08-22 15:30:00,69.4,69.74,69.24,69.36,171700.0,47.261,47.4925,47.152,47.2337,171700.0
2007-08-23 09:30:00,69.7,70.0,69.4,69.45,73800.0,47.4653,47.6696,47.261,47.295,73800.0
2007-08-23 10:00:00,69.46,69.52,69.15,69.4,61600.0,47.3018,47.3427,47.0907,47.261,61600.0
2007-08-23 10:30:00,69.43,69.57,69.25,69.25,31300.0,47.2814,47.3767,47.1588,47.1588,31300.0
2007-08-23 11:00:00,69.22,69.23,68.87,68.88,49000.0,47.1384,47.1452,46.9,46.9068,49000.0
2007-08-23 11:30:00,68.88,68.88,68.61,68.62,45500.0,46.9068,46.9068,46.723,46.7298,45500.0
2007-08-23 12:00:00,68.64,68.66,68.34,68.35,58000.0,46.7434,46.757,46.5391,46.5459,58000.0
2007-08-23 12:30:00,68.36,68.48,67.9,67.99,56500.0,46.5527,46.6344,46.2395,46.3008,56500.0
2007-08-23 13:00:00,68.0,68.28,67.98,68.0,52900.0,46.3076,46.4982,46.2939,46.3076,52900.0
2007-08-23 13:30:00,68.03,68.34,67.82,68.34,65600.0,46.328,46.5391,46.185,46.5391,65600.0
2007-08-23 14:00:00,68.34,68.68,68.34,68.53,52200.0,46.5391,46.7706,46.5391,46.6685,52200.0
2007-08-23 14:30:00,68.54,68.57,68.03,68.23,59300.0,46.6753,46.6957,46.328,46.4642,59300.0
2007-08-23 15:00:00,68.23,68.67,68.07,68.52,71500.0,46.4642,46.7638,46.3552,46.6617,71500.0
2007-08-23 15:30:00,68.52,68.6,68.16,68.51,109800.0,46.6617,46.7162,46.4165,46.6549,109800.0
2007-08-24 09:30:00,68.46,69.34,68.46,69.18,73000.0,46.6208,47.2201,46.6208,47.1111,73000.0
2007-08-24 10:00:00,69.21,69.44,69.05,69.11,60700.0,47.1316,47.2882,47.0226,47.0635,60700.0
2007-08-24 10:30:00,69.1,69.27,69.0,69.24,42700.0,47.0567,47.1724,46.9886,47.152,42700.0
2007-08-24 11:00:00,69.24,69.46,69.14,69.33,35600.0,47.152,47.3018,47.0839,47.2133,35600.0
2007-08-24 11:30:00,69.34,69.71,69.33,69.7,44400.0,47.2201,47.4721,47.2133,47.4653,44400.0
2007-08-24 12:00:00,69.69,69.89,69.5,69.84,55100.0,47.4584,47.5946,47.3291,47.5606,55100.0
2007-08-24 12:30:00,69.84,69.85,69.41,69.46,73100.0,47.5606,47.5674,47.2678,47.3018,73100.0
2007-08-24 13:00:00,69.47,69.66,69.41,69.56,37600.0,47.3086,47.438,47.2678,47.3699,37600.0
2007-08-24 13:30:00,69.55,69.62,69.43,69.53,38300.0,47.3631,47.4108,47.2814,47.3495,38300.0
2007-08-24 14:00:00,69.54,69.82,69.52,69.78,51900.0,47.3563,47.547,47.3427,47.5197,51900.0
2007-08-24 14:30:00,69.79,69.79,69.42,69.6,107700.0,47.5265,47.5265,47.2746,47.3972,107700.0
2007-08-24 15:00:00,69.6,69.81,69.52,69.77,73100.0,47.3972,47.5402,47.3427,47.5129,73100.0
2007-08-24 15:30:00,69.78,70.0,69.58,69.93,121900.0,47.5197,47.6696,47.3835,47.6219,121900.0
2007-08-27 09:30:00,69.94,70.53,69.85,70.41,70000.0,47.6287,48.0305,47.5674,47.9488,70000.0
2007-08-27 10:00:00,70.43,70.5,69.99,70.08,63100.0,47.9624,48.01,47.6627,47.724,63100.0
2007-08-27 10:30:00,70.1,70.34,70.01,70.24,44800.0,47.7377,47.9011,47.6764,47.833,44800.0
2007-08-27 11:00:00,70.26,70.28,69.99,70.04,45200.0,47.8466,47.8602,47.6627,47.6968,45200.0
2007-08-27 11:30:00,70.04,70.24,69.99,70.09,38000.0,47.6968,47.833,47.6627,47.7308,38000.0
2007-08-27 12:00:00,70.1,70.2,69.92,70.11,51500.0,47.7377,47.8058,47.6151,47.7445,51500.0
2007-08-27 12:30:00,70.1,70.41,70.1,70.21,37700.0,47.7377,47.9488,47.7377,47.8126,37700.0
2007-08-27 13:00:00,70.21,70.45,70.2,70.32,33300.0,47.8126,47.976,47.8058,47.8875,33300.0
2007-08-27 13:30:00,70.32,70.43,70.11,70.28,55200.0,47.8875,47.9624,47.7445,47.8602,55200.0
2007-08-27 14:00:00,70.26,70.37,70.23,70.3,26700.0,47.8466,47.9215,47.8262,47.8738,26700.0
2007-08-27 14:30:00,70.31,70.57,70.2,70.2,57200.0,47.8807,48.0577,47.8058,47.8058,57200.0
2007-08-27 15:00:00,70.21,70.37,70.07,70.3,79100.0,47.8126,47.9215,47.7172,47.8738,79100.0
2007-08-27 15:30:00,70.28,70.44,70.07,70.17,131000.0,47.8602,47.9692,47.7172,47.7853,131000.0
2007-08-28 09:30:00,69.78,70.0,69.17,69.32,62300.0,47.5197,47.6696,47.1043,47.2065,62300.0
2007-08-28 10:00:00,69.32,69.47,68.58,68.62,75100.0,47.2065,47.3086,46.7025,46.7298,75100.0
2007-08-28 10:30:00,68.62,68.82,68.5,68.78,60000.0,46.7298,46.866,46.6481,46.8387,60000.0
2007-08-28 11:00:00,68.8,68.9,68.48,68.62,53500.0,46.8524,46.9205,46.6344,46.7298,53500.0
2007-08-28 11:30:00,68.61,68.69,68.39,68.67,41800.0,46.723,46.7774,46.5732,46.7638,41800.0
2007-08-28 12:00:00,68.65,68.8,68.58,68.78,29000.0,46.7502,46.8524,46.7025,46.8387,29000.0
2007-08-28 12:30:00,68.78,68.95,68.71,68.74,35900.0,46.8387,46.9545,46.7911,46.8115,35900.0
2007-08-28 13:00:00,68.76,68.79,68.58,68.75,27800.0,46.8251,46.8455,46.7025,46.8183,27800.0
2007-08-28 13:30:00,68.72,68.82,68.59,68.68,40900.0,46.7979,46.866,46.7094,46.7706,40900.0
2007-08-28 14:00:00,68.69,68.73,68.17,68.37,66900.0,46.7774,46.8047,46.4233,46.5595,66900.0
2007-08-28 14:30:00,68.32,68.37,68.0,68.04,48200.0,46.5255,46.5595,46.3076,46.3348,48200.0
2007-08-28 15:00:00,68.07,68.14,67.97,68.0,82600.0,46.3552,46.4029,46.2871,46.3076,82600.0
2007-08-28 15:30:00,68.0,68.0,67.26,67.5,185600.0,46.3076,46.3076,45.8036,45.9671,185600.0
2007-08-29 09:30:00,67.86,68.35,67.65,68.04,74800.0,46.2122,46.5459,46.0692,46.3348,74800.0
2007-08-29 10:00:00,67.99,68.56,67.93,68.23,49100.0,46.3008,46.6889,46.2599,46.4642,49100.0
2007-08-29 10:30:00,68.26,68.57,68.12,68.56,39400.0,46.4846,46.6957,46.3893,46.6889,39400.0
2007-08-29 11:00:00,68.55,68.94,68.55,68.92,36500.0,46.6821,46.9477,46.6821,46.9341,36500.0
2007-08-29 11:30:00,68.9,69.27,68.89,69.06,36400.0,46.9205,47.1724,46.9136,47.0294,36400.0
2007-08-29 12:00:00,69.07,69.08,68.7,68.73,24300.0,47.0362,47.043,46.7843,46.8047,24300.0
2007-08-29 12:30:00,68.73,68.82,68.6,68.64,28900.0,46.8047,46.866,46.7162,46.7434,28900.0
2007-08-29 13:00:00,68.64,68.74,68.45,68.48,32600.0,46.7434,46.8115,46.614,46.6344,32600.0
2007-08-29 13:30:00,68.45,68.67,68.45,68.64,27300.0,46.614,46.7638,46.614,46.7434,27300.0
2007-08-29 14:00:00,68.65,69.05,68.65,68.9,30500.0,46.7502,47.0226,46.7502,46.9205,30500.0
2007-08-29 14:30:00,68.9,69.3,68.89,69.13,50500.0,46.9205,47.1929,46.9136,47.0771,50500.0
2007-08-29 15:00:00,69.14,69.37,69.11,69.36,79000.0,47.0839,47.2405,47.0635,47.2337,79000.0
2007-08-29 15:30:00,69.38,69.63,69.33,69.56,127700.0,47.2473,47.4176,47.2133,47.3699,127700.0
2007-08-30 09:30:00,68.81,69.51,68.71,69.43,80800.0,46.8592,47.3359,46.7911,47.2814,80800.0
2007-08-30 10:00:00,69.48,69.75,69.31,69.65,54800.0,47.3154,47.4993,47.1997,47.4312,54800.0
2007-08-30 10:30:00,69.7,69.71,69.28,69.37,50100.0,47.4653,47.4721,47.1792,47.2405,50100.0
2007-08-30 11:00:00,69.38,69.71,69.36,69.66,26900.0,47.2473,47.4721,47.2337,47.438,26900.0
2007-08-30 11:30:00,69.66,69.73,69.44,69.49,55300.0,47.438,47.4857,47.2882,47.3222,55300.0
2007-08-30 12:00:00,69.48,69.49,68.88,69.19,110500.0,47.3154,47.3222,46.9068,47.1179,110500.0
2007-08-30 12:30:00,69.18,69.58,69.1,69.52,36400.0,47.1111,47.3835,47.0567,47.3427,36400.0
2007-08-30 13:00:00,69.5,69.57,69.3,69.39,19000.0,47.3291,47.3767,47.1929,47.2541,19000.0
2007-08-30 13:30:00,69.41,69.43,69.23,69.4,25400.0,47.2678,47.2814,47.1452,47.261,25400.0
2007-08-30 14:00:00,69.44,69.5,69.29,69.3,32800.0,47.2882,47.3291,47.186,47.1929,32800.0
2007-08-30 14:30:00,69.29,69.29,68.6,68.71,49300.0,47.186,47.186,46.7162,46.7911,49300.0
2007-08-30 15:00:00,68.71,69.44,68.68,69.31,51700.0,46.7911,47.2882,46.7706,47.1997,51700.0
2007-08-30 15:30:00,69.29,69.41,68.88,69.08,107400.0,47.186,47.2678,46.9068,47.043,107400.0
2007-08-31 09:30:00,69.97,70.26,69.65,70.22,128100.0,47.6491,47.8466,47.4312,47.8194,128100.0
2007-08-31 10:00:00,70.23,70.54,69.79,69.94,123300.0,47.8262,48.0373,47.5265,47.6287,123300.0
2007-08-31 10:30:00,69.94,70.1,69.85,69.94,67500.0,47.6287,47.7377,47.5674,47.6287,67500.0
2007-08-31 11:00:00,69.95,70.09,69.83,70.01,99200.0,47.6355,47.7308,47.5538,47.6764,99200.0
2007-08-31 11:30:00,70.03,70.62,70.02,70.47,61100.0,47.69,48.0918,47.6832,47.9896,61100.0
2007-08-31 12:00:00,70.47,70.72,70.38,70.67,40100.0,47.9896,48.1599,47.9283,48.1258,40100.0
2007-08-31 12:30:00,70.72,70.9,70.68,70.76,48600.0,48.1599,48.2824,48.1326,48.1871,48600.0
2007-08-31 13:00:00,70.75,70.84,70.67,70.83,50300.0,48.1803,48.2416,48.1258,48.2348,50300.0
2007-08-31 13:30:00,70.83,70.83,70.46,70.67,37200.0,48.2348,48.2348,47.9828,48.1258,37200.0
2007-08-31 14:00:00,70.65,70.81,70.59,70.64,38300.0,48.1122,48.2212,48.0713,48.1054,38300.0
2007-08-31 14:30:00,70.65,70.79,70.36,70.56,52500.0,48.1122,48.2075,47.9147,48.0509,52500.0
2007-08-31 15:00:00,70.6,70.71,70.55,70.64,53500.0,48.0781,48.1531,48.0441,48.1054,53500.0
2007-08-31 15:30:00,70.63,70.85,70.33,70.33,129600.0,48.0986,48.2484,47.8943,47.8943,129600.0
2007-09-04 09:30:00,70.3,70.9,69.96,70.83,143500.0,47.8738,48.2824,47.6423,48.2348,143500.0
2007-09-04 10:00:00,70.85,70.98,70.74,70.88,86200.0,48.2484,48.3369,48.1735,48.2688,86200.0
2007-09-04 10:30:00,70.91,70.99,70.82,70.88,67300.0,48.2893,48.3437,48.228,48.2688,67300.0
2007-09-04 11:00:00,70.87,70.98,70.77,70.85,104700.0,48.262,48.3369,48.1939,48.2484,104700.0
2007-09-04 11:30:00,70.81,70.87,70.65,70.86,31700.0,48.2212,48.262,48.1122,48.2552,31700.0
2007-09-04 12:00:00,70.85,71.0,70.82,70.98,32900.0,48.2484,48.3505,48.228,48.3369,32900.0
2007-09-04 12:30:00,70.97,71.19,70.96,71.14,42600.0,48.3301,48.4799,48.3233,48.4459,42600.0
2007-09-04 13:00:00,71.12,71.4,71.1,71.29,35000.0,48.4323,48.6229,48.4186,48.548,35000.0
2007-09-04 13:30:00,71.31,71.49,71.23,71.44,29700.0,48.5617,48.6842,48.5072,48.6502,29700.0
2007-09-04 14:00:00,71.44,71.61,71.4,71.57,28800.0,48.6502,48.766,48.6229,48.7387,28800.0
2007-09-04 14:30:00,71.57,71.77,71.57,71.77,37900.0,48.7387,48.8749,48.7387,48.8749,37900.0
2007-09-04 15:00:00,71.77,71.83,71.67,71.81,90300.0,48.8749,48.9158,48.8068,48.9021,90300.0
2007-09-04 15:30:00,71.81,71.87,71.11,71.25,154100.0,48.9021,48.943,48.4255,48.5208,154100.0
2007-09-05 09:30:00,70.8,70.8,70.15,70.18,59000.0,48.2143,48.2143,47.7717,47.7921,59000.0
2007-09-05 10:00:00,70.18,70.41,69.92,70.4,182200.0,47.7921,47.9488,47.6151,47.9419,182200.0
2007-09-05 10:30:00,70.38,70.87,70.28,70.64,61700.0,47.9283,48.262,47.8602,48.1054,61700.0
2007-09-05 11:00:00,70.62,70.65,70.16,70.35,52500.0,48.0918,48.1122,47.7785,47.9079,52500.0
2007-09-05 11:30:00,70.32,70.33,69.94,70.05,103600.0,47.8875,47.8943,47.6287,47.7036,103600.0
2007-09-05 12:00:00,70.06,70.33,69.99,70.33,35300.0,47.7104,47.8943,47.6627,47.8943,35300.0
2007-09-05 12:30:00,70.31,70.44,70.26,70.28,30300.0,47.8807,47.9692,47.8466,47.8602,30300.0
2007-09-05 13:00:00,70.3,70.46,70.24,70.34,50300.0,47.8738,47.9828,47.833,47.9011,50300.0
2007-09-05 13:30:00,70.33,70.46,70.12,70.43,34200.0,47.8943,47.9828,47.7513,47.9624,34200.0
2007-09-05 14:00:00,70.47,70.56,70.11,70.11,63900.0,47.9896,48.0509,47.7445,47.7445,63900.0
2007-09-05 14:30:00,70.13,70.28,69.91,70.24,72100.0,47.7581,47.8602,47.6083,47.833,72100.0
2007-09-05 15:00:00,70.24,70.71,70.22,70.68,106400.0,47.833,48.1531,47.8194,48.1326,106400.0
2007-09-05 15:30:00,70.7,71.0,70.43,70.83,226500.0,48.1462,48.3505,47.9624,48.2348,226500.0
2007-09-06 09:30:00,70.9,71.42,70.09,70.18,125400.0,48.2824,48.6366,47.7308,47.7921,125400.0
2007-09-06 10:00:00,70.18,70.46,69.93,70.33,66600.0,47.7921,47.9828,47.6219,47.8943,66600.0
2007-09-06 10:30:00,70.33,70.52,70.22,70.35,89900.0,47.8943,48.0237,47.8194,47.9079,89900.0
2007-09-06 11:00:00,70.37,71.06,70.35,70.99,71000.0,47.9215,48.3914,47.9079,48.3437,71000.0
2007-09-06 11:30:00,70.99,71.36,70.99,71.28,139000.0,48.3437,48.5957,48.3437,48.5412,139000.0
2007-09-06 12:00:00,71.28,71.68,71.24,71.46,74100.0,48.5412,48.8136,48.514,48.6638,74100.0
2007-09-06 12:30:00,71.45,71.59,71.3,71.58,67000.0,48.657,48.7523,48.5548,48.7455,67000.0
2007-09-06 13:00:00,71.6,71.6,71.08,71.09,77600.0,48.7591,48.7591,48.405,48.4118,77600.0
2007-09-06 13:30:00,71.1,71.21,70.97,71.14,60000.0,48.4186,48.4936,48.3301,48.4459,60000.0
2007-09-06 14:00:00,71.15,71.36,71.02,71.28,57900.0,48.4527,48.5957,48.3642,48.5412,57900.0
2007-09-06 14:30:00,71.23,71.39,71.21,71.37,42300.0,48.5072,48.6161,48.4936,48.6025,42300.0
2007-09-06 15:00:00,71.38,71.47,71.14,71.28,69500.0,48.6093,48.6706,48.4459,48.5412,69500.0
2007-09-06 15:30:00,71.27,71.46,71.22,71.32,79100.0,48.5344,48.6638,48.5004,48.5685,79100.0
2007-09-07 09:30:00,70.42,70.44,69.78,69.98,84800.0,47.9556,47.9692,47.5197,47.6559,84800.0
2007-09-07 10:00:00,69.98,70.12,69.64,69.82,75600.0,47.6559,47.7513,47.4244,47.547,75600.0
2007-09-07 10:30:00,69.8,69.83,69.1,69.21,73000.0,47.5334,47.5538,47.0567,47.1316,73000.0
2007-09-07 11:00:00,69.21,69.44,69.14,69.25,37400.0,47.1316,47.2882,47.0839,47.1588,37400.0
2007-09-07 11:30:00,69.29,69.58,69.26,69.34,46200.0,47.186,47.3835,47.1656,47.2201,46200.0
2007-09-07 12:00:00,69.4,69.48,69.0,69.31,76300.0,47.261,47.3154,46.9886,47.1997,76300.0
2007-09-07 12:30:00,69.31,69.44,69.11,69.25,36900.0,47.1997,47.2882,47.0635,47.1588,36900.0
2007-09-07 13:00:00,69.27,69.58,69.24,69.34,41500.0,47.1724,47.3835,47.152,47.2201,41500.0
2007-09-07 13:30:00,69.34,69.5,69.09,69.22,40000.0,47.2201,47.3291,47.0498,47.1384,40000.0
2007-09-07 14:00:00,69.21,69.4,69.14,69.3,43900.0,47.1316,47.261,47.0839,47.1929,43900.0
2007-09-07 14:30:00,69.27,69.35,68.79,68.82,48800.0,47.1724,47.2269,46.8455,46.866,48800.0
2007-09-07 15:00:00,68.82,69.38,68.81,68.91,111800.0,46.866,47.2473,46.8592,46.9273,111800.0
2007-09-07 15:30:00,68.9,69.0,68.53,68.75,182500.0,46.9205,46.9886,46.6685,46.8183,182500.0
2007-09-10 09:30:00,69.05,69.3,69.02,69.11,62500.0,47.0226,47.1929,47.0022,47.0635,62500.0
2007-09-10 10:00:00,69.06,69.11,68.53,68.55,81100.0,47.0294,47.0635,46.6685,46.6821,81100.0
2007-09-10 10:30:00,68.54,68.8,67.83,68.02,92000.0,46.6753,46.8524,46.1918,46.3212,92000.0
2007-09-10 11:00:00,67.99,68.02,66.74,67.44,108400.0,46.3008,46.3212,45.4495,45.9262,108400.0
2007-09-10 11:30:00,67.43,67.83,67.27,67.8,50700.0,45.9194,46.1918,45.8104,46.1714,50700.0
2007-09-10 12:00:00,67.81,68.13,67.66,68.04,42200.0,46.1782,46.3961,46.076,46.3348,42200.0
2007-09-10 12:30:00,68.04,68.09,67.78,67.9,29000.0,46.3348,46.3689,46.1577,46.2395,29000.0
2007-09-10 13:00:00,67.9,68.17,67.8,68.15,37100.0,46.2395,46.4233,46.1714,46.4097,37100.0
2007-09-10 13:30:00,68.15,68.28,67.94,68.0,37900.0,46.4097,46.4982,46.2667,46.3076,37900.0
2007-09-10 14:00:00,68.02,68.28,67.82,68.25,52100.0,46.3212,46.4982,46.185,46.4778,52100.0
2007-09-10 14:30:00,68.24,68.36,67.97,68.28,77900.0,46.471,46.5527,46.2871,46.4982,77900.0
2007-09-10 15:00:00,68.28,68.56,68.1,68.36,119800.0,46.4982,46.6889,46.3757,46.5527,119800.0
2007-09-10 15:30:00,68.36,68.44,67.81,67.82,190900.0,46.5527,46.6072,46.1782,46.185,190900.0
2007-09-11 09:30:00,67.9,68.1,67.52,68.06,127500.0,46.2395,46.3757,45.9807,46.3484,127500.0
2007-09-11 10:00:00,68.03,68.49,67.95,68.45,89400.0,46.328,46.6413,46.2735,46.614,89400.0
2007-09-11 10:30:00,68.47,68.56,68.09,68.29,71500.0,46.6276,46.6889,46.3689,46.5051,71500.0
2007-09-11 11:00:00,68.23,68.4,68.04,68.24,57200.0,46.4642,46.58,46.3348,46.471,57200.0
2007-09-11 11:30:00,68.24,68.28,67.92,68.21,85800.0,46.471,46.4982,46.2531,46.4506,85800.0
2007-09-11 12:00:00,68.23,68.43,68.13,68.39,37600.0,46.4642,46.6004,46.3961,46.5732,37600.0
2007-09-11 12:30:00,68.37,68.85,68.31,68.7,80800.0,46.5595,46.8864,46.5187,46.7843,80800.0
2007-09-11 13:00:00,68.7,68.86,68.49,68.86,46200.0,46.7843,46.8932,46.6413,46.8932,46200.0
2007-09-11 13:30:00,68.83,69.02,68.68,68.94,62900.0,46.8728,47.0022,46.7706,46.9477,62900.0
2007-09-11 14:00:00,68.94,69.39,68.93,69.34,88400.0,46.9477,47.2541,46.9409,47.2201,88400.0
2007-09-11 14:30:00,69.34,69.4,69.15,69.33,143900.0,47.2201,47.261,47.0907,47.2133,143900.0
2007-09-11 15:00:00,69.32,69.76,69.28,69.61,112700.0,47.2065,47.5061,47.1792,47.404,112700.0
2007-09-11 15:30:00,69.59,69.71,68.94,69.29,225200.0,47.3903,47.4721,46.9477,47.186,225200.0
2007-09-12 09:30:00,69.3,69.75,68.8,68.8,141600.0,47.1929,47.4993,46.8524,46.8524,141600.0
2007-09-12 10:00:00,68.78,69.16,68.5,69.14,100500.0,46.8387,47.0975,46.6481,47.0839,100500.0
2007-09-12 10:30:00,69.11,69.18,68.61,68.63,97500.0,47.0635,47.1111,46.723,46.7366,97500.0
2007-09-12 11:00:00,68.66,69.24,68.64,68.93,91900.0,46.757,47.152,46.7434,46.9409,91900.0
2007-09-12 11:30:00,68.96,69.34,68.95,69.29,57300.0,46.9613,47.2201,46.9545,47.186,57300.0
2007-09-12 12:00:00,69.28,69.54,69.13,69.15,70100.0,47.1792,47.3563,47.0771,47.0907,70100.0
2007-09-12 12:30:00,69.16,69.32,69.11,69.13,38000.0,47.0975,47.2065,47.0635,47.0771,38000.0
2007-09-12 13:00:00,69.12,69.17,68.71,68.74,44800.0,47.0703,47.1043,46.7911,46.8115,44800.0
2007-09-12 13:30:00,68.75,69.17,68.69,69.06,42100.0,46.8183,47.1043,46.7774,47.0294,42100.0
2007-09-12 14:00:00,69.05,69.32,69.01,69.14,48400.0,47.0226,47.2065,46.9954,47.0839,48400.0
2007-09-12 14:30:00,69.13,69.2,68.91,69.19,58400.0,47.0771,47.1248,46.9273,47.1179,58400.0
2007-09-12 15:00:00,69.18,69.21,68.65,68.65,80000.0,47.1111,47.1316,46.7502,46.7502,80000.0
2007-09-12 15:30:00,68.65,68.95,68.56,68.81,178400.0,46.7502,46.9545,46.6889,46.8592,178400.0
2007-09-13 09:30:00,69.4,69.51,68.93,69.36,68900.0,47.261,47.3359,46.9409,47.2337,68900.0
2007-09-13 10:00:00,69.36,69.68,69.3,69.5,72000.0,47.2337,47.4516,47.1929,47.3291,72000.0
2007-09-13 10:30:00,69.5,69.69,69.34,69.41,48000.0,47.3291,47.4584,47.2201,47.2678,48000.0
2007-09-13 11:00:00,69.39,69.43,69.11,69.3,59200.0,47.2541,47.2814,47.0635,47.1929,59200.0
2007-09-13 11:30:00,69.29,69.3,68.85,69.0,47100.0,47.186,47.1929,46.8864,46.9886,47100.0
2007-09-13 12:00:00,69.0,69.1,68.86,68.96,38900.0,46.9886,47.0567,46.8932,46.9613,38900.0
2007-09-13 12:30:00,68.94,69.0,68.83,68.94,31000.0,46.9477,46.9886,46.8728,46.9477,31000.0
2007-09-13 13:00:00,68.94,69.08,68.89,69.08,65700.0,46.9477,47.043,46.9136,47.043,65700.0
2007-09-13 13:30:00,69.06,69.26,68.96,68.99,30900.0,47.0294,47.1656,46.9613,46.9817,30900.0
2007-09-13 14:00:00,69.0,69.09,68.8,68.83,69100.0,46.9886,47.0498,46.8524,46.8728,69100.0
2007-09-13 14:30:00,68.83,69.0,68.71,68.85,39900.0,46.8728,46.9886,46.7911,46.8864,39900.0
2007-09-13 15:00:00,68.88,69.0,68.51,68.6,68000.0,46.9068,46.9886,46.6549,46.7162,68000.0
2007-09-13 15:30:00,68.63,68.83,68.4,68.6,109200.0,46.7366,46.8728,46.58,46.7162,109200.0
2007-09-14 09:30:00,68.1,68.73,68.01,68.21,73900.0,46.3757,46.8047,46.3144,46.4506,73900.0
2007-09-14 10:00:00,68.25,68.62,68.25,68.43,73400.0,46.4778,46.7298,46.4778,46.6004,73400.0
2007-09-14 10:30:00,68.44,68.56,68.01,68.13,98600.0,46.6072,46.6889,46.3144,46.3961,98600.0
2007-09-14 11:00:00,68.09,68.12,67.86,67.99,68400.0,46.3689,46.3893,46.2122,46.3008,68400.0
2007-09-14 11:30:00,67.98,68.52,67.97,68.39,26600.0,46.2939,46.6617,46.2871,46.5732,26600.0
2007-09-14 12:00:00,68.4,68.48,68.25,68.32,34600.0,46.58,46.6344,46.4778,46.5255,34600.0
2007-09-14 12:30:00,68.33,68.41,68.07,68.07,30900.0,46.5323,46.5868,46.3552,46.3552,30900.0
2007-09-14 13:00:00,68.08,68.25,67.89,68.24,66100.0,46.362,46.4778,46.2327,46.471,66100.0
2007-09-14 13:30:00,68.25,68.49,68.22,68.44,68600.0,46.4778,46.6413,46.4574,46.6072,68600.0
2007-09-14 14:00:00,68.45,68.56,68.31,68.41,76900.0,46.614,46.6889,46.5187,46.5868,76900.0
2007-09-14 14:30:00,68.45,68.58,68.24,68.44,84700.0,46.614,46.7025,46.471,46.6072,84700.0
2007-09-14 15:00:00,68.43,68.56,68.34,68.37,52900.0,46.6004,46.6889,46.5391,46.5595,52900.0
2007-09-14 15:30:00,68.37,68.59,68.33,68.42,96400.0,46.5595,46.7094,46.5323,46.5936,96400.0
2007-09-17 09:30:00,68.3,68.77,68.25,68.5,56000.0,46.5119,46.8319,46.4778,46.6481,56000.0
2007-09-17 10:00:00,68.5,69.07,68.4,68.95,68300.0,46.6481,47.0362,46.58,46.9545,68300.0
2007-09-17 10:30:00,68.95,69.09,68.71,68.85,56300.0,46.9545,47.0498,46.7911,46.8864,56300.0
2007-09-17 11:00:00,68.88,68.92,68.0,68.53,61800.0,46.9068,46.9341,46.3076,46.6685,61800.0
2007-09-17 11:30:00,68.52,68.65,68.32,68.63,79600.0,46.6617,46.7502,46.5255,46.7366,79600.0
2007-09-17 12:00:00,68.63,68.69,68.43,68.44,42300.0,46.7366,46.7774,46.6004,46.6072,42300.0
2007-09-17 12:30:00,68.46,68.54,68.37,68.49,33700.0,46.6208,46.6753,46.5595,46.6413,33700.0
2007-09-17 13:00:00,68.49,68.64,68.42,68.63,33600.0,46.6413,46.7434,46.5936,46.7366,33600.0
2007-09-17 13:30:00,68.64,68.64,68.32,68.32,63200.0,46.7434,46.7434,46.5255,46.5255,63200.0
2007-09-17 14:00:00,68.31,68.42,68.13,68.37,66000.0,46.5187,46.5936,46.3961,46.5595,66000.0
2007-09-17 14:30:00,68.36,68.5,68.22,68.28,57900.0,46.5527,46.6481,46.4574,46.4982,57900.0
2007-09-17 15:00:00,68.28,68.47,68.24,68.38,82400.0,46.4982,46.6276,46.471,46.5663,82400.0
2007-09-17 15:30:00,68.38,68.4,68.08,68.14,179200.0,46.5663,46.58,46.362,46.4029,179200.0
2007-09-18 09:30:00,68.55,68.96,68.44,68.93,77700.0,46.6821,46.9613,46.6072,46.9409,77700.0
2007-09-18 10:00:00,68.93,69.33,68.93,69.3,53000.0,46.9409,47.2133,46.9409,47.1929,53000.0
2007-09-18 10:30:00,69.3,69.35,69.12,69.31,54700.0,47.1929,47.2269,47.0703,47.1997,54700.0
2007-09-18 11:00:00,69.31,69.31,69.11,69.17,47100.0,47.1997,47.1997,47.0635,47.1043,47100.0
2007-09-18 11:30:00,69.14,69.34,69.13,69.25,30800.0,47.0839,47.2201,47.0771,47.1588,30800.0
2007-09-18 12:00:00,69.25,69.29,69.21,69.26,22500.0,47.1588,47.186,47.1316,47.1656,22500.0
2007-09-18 12:30:00,69.26,69.38,69.21,69.3,25400.0,47.1656,47.2473,47.1316,47.1929,25400.0
2007-09-18 13:00:00,69.32,69.34,69.14,69.14,34700.0,47.2065,47.2201,47.0839,47.0839,34700.0
2007-09-18 13:30:00,69.14,69.17,68.88,69.09,50500.0,47.0839,47.1043,46.9068,47.0498,50500.0
2007-09-18 14:00:00,69.08,70.17,68.8,69.94,170500.0,47.043,47.7853,46.8524,47.6287,170500.0
2007-09-18 14:30:00,69.96,70.63,69.95,70.22,128600.0,47.6423,48.0986,47.6355,47.8194,128600.0
2007-09-18 15:00:00,70.22,70.57,69.9,70.55,162600.0,47.8194,48.0577,47.6015,48.0441,162600.0
2007-09-18 15:30:00,70.57,71.29,70.5,71.14,379600.0,48.0577,48.548,48.01,48.4459,379600.0
2007-09-19 09:30:00,71.95,72.64,71.63,72.32,132300.0,48.9975,49.4674,48.7796,49.2495,132300.0
2007-09-19 10:00:00,72.35,72.4,71.55,71.81,100000.0,49.2699,49.3039,48.7251,48.9021,100000.0
2007-09-19 10:30:00,71.8,71.8,71.59,71.7,65500.0,48.8953,48.8953,48.7523,48.8272,65500.0
2007-09-19 11:00:00,71.71,72.09,71.66,71.87,59900.0,48.8341,49.0928,48.8,48.943,59900.0
2007-09-19 11:30:00,71.89,71.92,71.4,71.68,93800.0,48.9566,48.9771,48.6229,48.8136,93800.0
2007-09-19 12:00:00,71.68,71.73,71.61,71.69,32600.0,48.8136,48.8477,48.766,48.8204,32600.0
2007-09-19 12:30:00,71.69,71.93,71.59,71.86,41400.0,48.8204,48.9839,48.7523,48.9362,41400.0
2007-09-19 13:00:00,71.86,71.86,71.55,71.61,55400.0,48.9362,48.9362,48.7251,48.766,55400.0
2007-09-19 13:30:00,71.6,71.75,71.52,71.64,75600.0,48.7591,48.8613,48.7047,48.7864,75600.0
2007-09-19 14:00:00,71.62,71.8,71.33,71.51,125600.0,48.7728,48.8953,48.5753,48.6979,125600.0
2007-09-19 14:30:00,71.51,71.66,71.44,71.5,93600.0,48.6979,48.8,48.6502,48.691,93600.0
2007-09-19 15:00:00,71.52,71.93,71.42,71.75,65800.0,48.7047,48.9839,48.6366,48.8613,65800.0
2007-09-19 15:30:00,71.71,71.78,71.47,71.64,112000.0,48.8341,48.8817,48.6706,48.7864,112000.0
2007-09-20 09:30:00,71.48,71.69,70.94,71.03,83100.0,48.6774,48.8204,48.3097,48.371,83100.0
2007-09-20 10:00:00,71.04,71.36,70.98,71.25,72900.0,48.3778,48.5957,48.3369,48.5208,72900.0
2007-09-20 10:30:00,71.24,71.4,71.11,71.16,129300.0,48.514,48.6229,48.4255,48.4595,129300.0
2007-09-20 11:00:00,71.11,71.31,71.04,71.16,62100.0,48.4255,48.5617,48.3778,48.4595,62100.0
2007-09-20 11:30:00,71.18,71.23,71.0,71.07,32300.0,48.4731,48.5072,48.3505,48.3982,32300.0
2007-09-20 12:00:00,71.09,71.17,70.93,70.98,72900.0,48.4118,48.4663,48.3029,48.3369,72900.0
2007-09-20 12:30:00,70.97,71.03,70.93,70.97,39500.0,48.3301,48.371,48.3029,48.3301,39500.0
2007-09-20 13:00:00,70.97,71.05,70.84,70.89,49400.0,48.3301,48.3846,48.2416,48.2756,49400.0
2007-09-20 13:30:00,70.94,71.11,70.9,71.02,70700.0,48.3097,48.4255,48.2824,48.3642,70700.0
2007-09-20 14:00:00,70.99,71.1,70.77,70.84,35900.0,48.3437,48.4186,48.1939,48.2416,35900.0
2007-09-20 14:30:00,70.85,71.0,70.7,70.74,74100.0,48.2484,48.3505,48.1462,48.1735,74100.0
2007-09-20 15:00:00,70.73,70.83,70.47,70.47,138800.0,48.1667,48.2348,47.9896,47.9896,138800.0
2007-09-20 15:30:00,70.48,70.52,70.14,70.15,295000.0,47.9964,48.0237,47.7649,47.7717,295000.0
2007-09-21 09:30:00,70.31,70.86,69.14,69.24,628000.0,47.8807,48.2552,47.0839,47.152,628000.0
2007-09-21 10:00:00,69.24,69.29,68.82,68.9,207100.0,47.152,47.186,46.866,46.9205,207100.0
2007-09-21 10:30:00,68.9,69.3,68.9,69.22,131400.0,46.9205,47.1929,46.9205,47.1384,131400.0
2007-09-21 11:00:00,69.25,69.98,69.24,69.96,110600.0,47.1588,47.6559,47.152,47.6423,110600.0
2007-09-21 11:30:00,69.94,69.99,69.7,69.7,72000.0,47.6287,47.6627,47.4653,47.4653,72000.0
2007-09-21 12:00:00,69.74,69.75,69.68,69.72,55100.0,47.4925,47.4993,47.4516,47.4789,55100.0
2007-09-21 12:30:00,69.72,69.77,69.46,69.66,84300.0,47.4789,47.5129,47.3018,47.438,84300.0
2007-09-21 13:00:00,69.7,69.78,69.7,69.75,48100.0,47.4653,47.5197,47.4653,47.4993,48100.0
2007-09-21 13:30:00,69.75,70.24,69.65,69.71,56100.0,47.4993,47.833,47.4312,47.4721,56100.0
2007-09-21 14:00:00,69.7,69.77,69.64,69.75,60200.0,47.4653,47.5129,47.4244,47.4993,60200.0
2007-09-21 14:30:00,69.75,69.81,69.64,69.81,109700.0,47.4993,47.5402,47.4244,47.5402,109700.0
2007-09-21 15:00:00,69.79,70.1,69.79,70.0,146900.0,47.5265,47.7377,47.5265,47.6696,146900.0
2007-09-21 15:30:00,69.98,70.05,69.87,69.87,283700.0,47.6559,47.7036,47.581,47.581,283700.0
2007-09-24 09:30:00,68.1,69.47,68.1,68.93,329500.0,46.3757,47.3086,46.3757,46.9409,329500.0
2007-09-24 10:00:00,68.95,69.2,68.74,68.91,225000.0,46.9545,47.1248,46.8115,46.9273,225000.0
2007-09-24 10:30:00,68.89,69.06,68.82,68.85,109400.0,46.9136,47.0294,46.866,46.8864,109400.0
2007-09-24 11:00:00,68.84,69.04,68.71,68.9,92600.0,46.8796,47.0158,46.7911,46.9205,92600.0
2007-09-24 11:30:00,68.89,68.99,68.77,68.77,76300.0,46.9136,46.9817,46.8319,46.8319,76300.0
2007-09-24 12:00:00,68.77,68.93,68.77,68.86,55000.0,46.8319,46.9409,46.8319,46.8932,55000.0
2007-09-24 12:30:00,68.87,68.89,68.74,68.76,55700.0,46.9,46.9136,46.8115,46.8251,55700.0
2007-09-24 13:00:00,68.76,68.85,68.43,68.47,79400.0,46.8251,46.8864,46.6004,46.6276,79400.0
2007-09-24 13:30:00,68.48,68.53,68.2,68.37,88800.0,46.6344,46.6685,46.4438,46.5595,88800.0
2007-09-24 14:00:00,68.37,68.6,68.33,68.33,58500.0,46.5595,46.7162,46.5323,46.5323,58500.0
2007-09-24 14:30:00,68.33,68.62,68.2,68.57,90700.0,46.5323,46.7298,46.4438,46.6957,90700.0
2007-09-24 15:00:00,68.6,68.75,68.28,68.37,162600.0,46.7162,46.8183,46.4982,46.5595,162600.0
2007-09-24 15:30:00,68.35,68.37,67.39,68.12,291800.0,46.5459,46.5595,45.8922,46.3893,291800.0
2007-09-25 09:30:00,67.75,68.1,67.36,67.49,174200.0,46.1373,46.3757,45.8717,45.9603,174200.0
2007-09-25 10:00:00,67.47,68.12,67.16,67.6,191600.0,45.9466,46.3893,45.7355,46.0352,191600.0
2007-09-25 10:30:00,67.6,67.73,67.41,67.43,154500.0,46.0352,46.1237,45.9058,45.9194,154500.0
2007-09-25 11:00:00,67.44,67.88,67.37,67.67,118700.0,45.9262,46.2258,45.8785,46.0828,118700.0
2007-09-25 11:30:00,67.64,67.76,67.51,67.69,88600.0,46.0624,46.1441,45.9739,46.0965,88600.0
2007-09-25 12:00:00,67.69,67.9,67.61,67.8,67000.0,46.0965,46.2395,46.042,46.1714,67000.0
2007-09-25 12:30:00,67.8,68.15,67.66,68.09,68400.0,46.1714,46.4097,46.076,46.3689,68400.0
2007-09-25 13:00:00,68.11,68.27,68.01,68.23,83700.0,46.3825,46.4914,46.3144,46.4642,83700.0
2007-09-25 13:30:00,68.22,68.28,67.98,68.24,76200.0,46.4574,46.4982,46.2939,46.471,76200.0
2007-09-25 14:00:00,68.25,68.46,68.15,68.36,114500.0,46.4778,46.6208,46.4097,46.5527,114500.0
2007-09-25 14:30:00,68.36,68.63,68.3,68.53,138400.0,46.5527,46.7366,46.5119,46.6685,138400.0
2007-09-25 15:00:00,68.52,68.65,68.28,68.51,129600.0,46.6617,46.7502,46.4982,46.6549,129600.0
2007-09-25 15:30:00,68.49,68.56,68.15,68.34,271300.0,46.6413,46.6889,46.4097,46.5391,271300.0
2007-09-26 09:30:00,68.9,69.26,68.75,69.24,157800.0,46.9205,47.1656,46.8183,47.152,157800.0
2007-09-26 10:00:00,69.23,69.56,69.12,69.54,230500.0,47.1452,47.3699,47.0703,47.3563,230500.0
2007-09-26 10:30:00,69.55,69.58,69.26,69.46,82000.0,47.3631,47.3835,47.1656,47.3018,82000.0
2007-09-26 11:00:00,69.47,69.85,69.35,69.39,129600.0,47.3086,47.5674,47.2269,47.2541,129600.0
2007-09-26 11:30:00,69.4,69.64,69.37,69.58,134900.0,47.261,47.4244,47.2405,47.3835,134900.0
2007-09-26 12:00:00,69.6,69.73,69.37,69.51,75100.0,47.3972,47.4857,47.2405,47.3359,75100.0
2007-09-26 12:30:00,69.52,69.71,69.35,69.5,68400.0,47.3427,47.4721,47.2269,47.3291,68400.0
2007-09-26 13:00:00,69.5,69.79,69.49,69.79,54700.0,47.3291,47.5265,47.3222,47.5265,54700.0
2007-09-26 13:30:00,69.79,69.8,69.02,69.17,116800.0,47.5265,47.5334,47.0022,47.1043,116800.0
2007-09-26 14:00:00,69.15,69.58,69.15,69.57,102300.0,47.0907,47.3835,47.0907,47.3767,102300.0
2007-09-26 14:30:00,69.58,69.78,69.56,69.74,101600.0,47.3835,47.5197,47.3699,47.4925,101600.0
2007-09-26 15:00:00,69.74,70.0,69.61,69.89,192100.0,47.4925,47.6696,47.404,47.5946,192100.0
2007-09-26 15:30:00,69.89,69.95,69.66,69.71,183100.0,47.5946,47.6355,47.438,47.4721,183100.0
2007-09-27 09:30:00,69.7,70.21,69.7,70.19,97900.0,47.4653,47.8126,47.4653,47.7989,97900.0
2007-09-27 10:00:00,70.16,70.4,69.84,70.36,95000.0,47.7785,47.9419,47.5606,47.9147,95000.0
2007-09-27 10:30:00,70.39,70.65,70.32,70.5,48700.0,47.9351,48.1122,47.8875,48.01,48700.0
2007-09-27 11:00:00,70.52,70.67,70.4,70.57,40600.0,48.0237,48.1258,47.9419,48.0577,40600.0
2007-09-27 11:30:00,70.55,70.76,70.54,70.57,55900.0,48.0441,48.1871,48.0373,48.0577,55900.0
2007-09-27 12:00:00,70.55,70.59,70.38,70.5,39500.0,48.0441,48.0713,47.9283,48.01,39500.0
2007-09-27 12:30:00,70.5,70.55,70.24,70.24,35400.0,48.01,48.0441,47.833,47.833,35400.0
2007-09-27 13:00:00,70.27,70.53,70.26,70.4,38900.0,47.8534,48.0305,47.8466,47.9419,38900.0
2007-09-27 13:30:00,70.41,70.62,70.28,70.59,53000.0,47.9488,48.0918,47.8602,48.0713,53000.0
2007-09-27 14:00:00,70.59,70.81,70.55,70.77,43000.0,48.0713,48.2212,48.0441,48.1939,43000.0
2007-09-27 14:30:00,70.76,70.8,70.43,70.6,65300.0,48.1871,48.2143,47.9624,48.0781,65300.0
2007-09-27 15:00:00,70.62,70.63,70.45,70.48,95500.0,48.0918,48.0986,47.976,47.9964,95500.0
2007-09-27 15:30:00,70.48,70.5,70.31,70.33,158300.0,47.9964,48.01,47.8807,47.8943,158300.0
2007-09-28 09:30:00,70.39,70.47,69.99,70.14,71100.0,47.9351,47.9896,47.6627,47.7649,71100.0
2007-09-28 10:00:00,70.13,70.28,69.96,69.97,62300.0,47.7581,47.8602,47.6423,47.6491,62300.0
2007-09-28 10:30:00,69.96,70.0,69.66,69.93,49800.0,47.6423,47.6696,47.438,47.6219,49800.0
2007-09-28 11:00:00,69.93,70.36,69.93,70.17,52400.0,47.6219,47.9147,47.6219,47.7853,52400.0
2007-09-28 11:30:00,70.17,70.23,70.0,70.0,69700.0,47.7853,47.8262,47.6696,47.6696,69700.0
2007-09-28 12:00:00,70.0,70.1,69.99,70.02,37200.0,47.6696,47.7377,47.6627,47.6832,37200.0
2007-09-28 12:30:00,70.04,70.06,69.98,70.0,41100.0,47.6968,47.7104,47.6559,47.6696,41100.0
2007-09-28 13:00:00,70.0,70.14,69.99,70.05,52800.0,47.6696,47.7649,47.6627,47.7036,52800.0
2007-09-28 13:30:00,70.05,70.1,69.94,70.0,73700.0,47.7036,47.7377,47.6287,47.6696,73700.0
2007-09-28 14:00:00,70.03,70.07,69.76,69.8,65900.0,47.69,47.7172,47.5061,47.5334,65900.0
2007-09-28 14:30:00,69.8,69.89,69.6,69.63,58900.0,47.5334,47.5946,47.3972,47.4176,58900.0
2007-09-28 15:00:00,69.61,69.67,69.34,69.54,106900.0,47.404,47.4448,47.2201,47.3563,106900.0
2007-09-28 15:30:00,69.54,69.7,69.4,69.56,128900.0,47.3563,47.4653,47.261,47.3699,128900.0
2007-10-01 09:30:00,69.3,70.49,69.3,70.11,86400.0,47.1929,48.0032,47.1929,47.7445,86400.0
2007-10-01 10:00:00,70.11,70.92,70.11,70.45,102100.0,47.7445,48.2961,47.7445,47.976,102100.0
2007-10-01 10:30:00,70.48,70.56,70.32,70.4,57100.0,47.9964,48.0509,47.8875,47.9419,57100.0
2007-10-01 11:00:00,70.41,70.49,70.22,70.24,61400.0,47.9488,48.0032,47.8194,47.833,61400.0
2007-10-01 11:30:00,70.24,70.35,69.89,70.35,66200.0,47.833,47.9079,47.5946,47.9079,66200.0
2007-10-01 12:00:00,70.35,70.8,70.3,70.78,59300.0,47.9079,48.2143,47.8738,48.2007,59300.0
2007-10-01 12:30:00,70.76,70.8,70.16,70.23,59400.0,48.1871,48.2143,47.7785,47.8262,59400.0
2007-10-01 13:00:00,70.25,70.85,70.25,70.79,37700.0,47.8398,48.2484,47.8398,48.2075,37700.0
2007-10-01 13:30:00,70.81,70.9,70.64,70.71,51400.0,48.2212,48.2824,48.1054,48.1531,51400.0
2007-10-01 14:00:00,70.73,70.84,70.58,70.7,54700.0,48.1667,48.2416,48.0645,48.1462,54700.0
2007-10-01 14:30:00,70.7,70.9,70.63,70.84,50500.0,48.1462,48.2824,48.0986,48.2416,50500.0
2007-10-01 15:00:00,70.87,70.96,70.8,70.96,42900.0,48.262,48.3233,48.2143,48.3233,42900.0
2007-10-01 15:30:00,70.95,70.98,70.62,70.95,129600.0,48.3165,48.3369,48.0918,48.3165,129600.0
2007-10-02 09:30:00,71.18,71.32,70.91,71.03,66000.0,48.4731,48.5685,48.2893,48.371,66000.0
2007-10-02 10:00:00,71.06,71.25,70.79,70.85,47000.0,48.3914,48.5208,48.2075,48.2484,47000.0
2007-10-02 10:30:00,70.81,70.93,70.43,70.93,56900.0,48.2212,48.3029,47.9624,48.3029,56900.0
2007-10-02 11:00:00,70.9,71.07,70.65,71.06,41200.0,48.2824,48.3982,48.1122,48.3914,41200.0
2007-10-02 11:30:00,71.04,71.07,70.93,71.01,48100.0,48.3778,48.3982,48.3029,48.3574,48100.0
2007-10-02 12:00:00,71.01,71.05,70.91,71.0,40200.0,48.3574,48.3846,48.2893,48.3505,40200.0
2007-10-02 12:30:00,71.0,71.07,70.83,71.0,53200.0,48.3505,48.3982,48.2348,48.3505,53200.0
2007-10-02 13:00:00,70.99,71.0,70.9,70.92,38000.0,48.3437,48.3505,48.2824,48.2961,38000.0
2007-10-02 13:30:00,70.93,71.0,70.87,70.9,102400.0,48.3029,48.3505,48.262,48.2824,102400.0
2007-10-02 14:00:00,70.91,70.95,70.79,70.95,45100.0,48.2893,48.3165,48.2075,48.3165,45100.0
2007-10-02 14:30:00,70.95,71.21,70.92,71.19,49200.0,48.3165,48.4936,48.2961,48.4799,49200.0
2007-10-02 15:00:00,71.18,71.26,71.08,71.23,51100.0,48.4731,48.5276,48.405,48.5072,51100.0
2007-10-02 15:30:00,71.21,71.38,71.15,71.26,89600.0,48.4936,48.6093,48.4527,48.5276,89600.0
2007-10-03 09:30:00,71.38,71.38,70.72,70.81,82700.0,48.6093,48.6093,48.1599,48.2212,82700.0
2007-10-03 10:00:00,70.81,70.9,70.64,70.85,78100.0,48.2212,48.2824,48.1054,48.2484,78100.0
2007-10-03 10:30:00,70.86,70.9,70.66,70.89,62000.0,48.2552,48.2824,48.119,48.2756,62000.0
2007-10-03 11:00:00,70.88,70.95,70.78,70.86,62700.0,48.2688,48.3165,48.2007,48.2552,62700.0
2007-10-03 11:30:00,70.9,70.96,70.7,70.88,46000.0,48.2824,48.3233,48.1462,48.2688,46000.0
2007-10-03 12:00:00,70.89,70.94,70.73,70.74,29900.0,48.2756,48.3097,48.1667,48.1735,29900.0
2007-10-03 12:30:00,70.76,70.88,70.64,70.77,34800.0,48.1871,48.2688,48.1054,48.1939,34800.0
2007-10-03 13:00:00,70.78,70.83,70.4,70.46,41100.0,48.2007,48.2348,47.9419,47.9828,41100.0
2007-10-03 13:30:00,70.47,70.55,70.2,70.25,37800.0,47.9896,48.0441,47.8058,47.8398,37800.0
2007-10-03 14:00:00,70.25,70.31,70.09,70.28,35700.0,47.8398,47.8807,47.7308,47.8602,35700.0
2007-10-03 14:30:00,70.26,70.29,70.11,70.24,29300.0,47.8466,47.867,47.7445,47.833,29300.0
2007-10-03 15:00:00,70.26,70.5,70.13,70.36,36300.0,47.8466,48.01,47.7581,47.9147,36300.0
2007-10-03 15:30:00,70.36,70.43,70.15,70.37,92100.0,47.9147,47.9624,47.7717,47.9215,92100.0
2007-10-04 09:30:00,70.44,70.61,69.72,69.82,64700.0,47.9692,48.085,47.4789,47.547,64700.0
2007-10-04 10:00:00,69.81,69.87,69.46,69.46,63500.0,47.5402,47.581,47.3018,47.3018,63500.0
2007-10-04 10:30:00,69.49,69.87,69.46,69.84,29800.0,47.3222,47.581,47.3018,47.5606,29800.0
2007-10-04 11:00:00,69.84,70.16,69.84,70.08,23900.0,47.5606,47.7785,47.5606,47.724,23900.0
2007-10-04 11:30:00,70.06,70.24,70.04,70.15,24400.0,47.7104,47.833,47.6968,47.7717,24400.0
2007-10-04 12:00:00,70.14,70.36,70.13,70.22,30100.0,47.7649,47.9147,47.7581,47.8194,30100.0
2007-10-04 12:30:00,70.22,70.39,70.22,70.3,19200.0,47.8194,47.9351,47.8194,47.8738,19200.0
2007-10-04 13:00:00,70.29,70.29,69.9,70.0,28000.0,47.867,47.867,47.6015,47.6696,28000.0
2007-10-04 13:30:00,70.02,70.43,70.0,70.34,40200.0,47.6832,47.9624,47.6696,47.9011,40200.0
2007-10-04 14:00:00,70.36,70.43,70.31,70.36,28200.0,47.9147,47.9624,47.8807,47.9147,28200.0
2007-10-04 14:30:00,70.38,70.4,70.25,70.28,36400.0,47.9283,47.9419,47.8398,47.8602,36400.0
2007-10-04 15:00:00,70.26,70.37,70.22,70.31,43300.0,47.8466,47.9215,47.8194,47.8807,43300.0
2007-10-04 15:30:00,70.31,70.54,70.31,70.52,75700.0,47.8807,48.0373,47.8807,48.0237,75700.0
2007-10-05 09:30:00,70.9,71.74,70.56,71.48,81100.0,48.2824,48.8545,48.0509,48.6774,81100.0
2007-10-05 10:00:00,71.48,71.86,71.36,71.5,49900.0,48.6774,48.9362,48.5957,48.691,49900.0
2007-10-05 10:30:00,71.46,71.76,71.35,71.63,38800.0,48.6638,48.8681,48.5889,48.7796,38800.0
2007-10-05 11:00:00,71.63,72.1,71.63,71.96,42400.0,48.7796,49.0996,48.7796,49.0043,42400.0
2007-10-05 11:30:00,71.95,72.44,71.95,72.43,63600.0,48.9975,49.3312,48.9975,49.3244,63600.0
2007-10-05 12:00:00,72.44,72.44,72.05,72.14,49000.0,49.3312,49.3312,49.0656,49.1269,49000.0
2007-10-05 12:30:00,72.15,72.45,72.14,72.41,33400.0,49.1337,49.338,49.1269,49.3107,33400.0
2007-10-05 13:00:00,72.38,72.47,72.34,72.47,31100.0,49.2903,49.3516,49.2631,49.3516,31100.0
2007-10-05 13:30:00,72.46,72.62,72.45,72.57,62900.0,49.3448,49.4538,49.338,49.4197,62900.0
2007-10-05 14:00:00,72.57,72.85,72.51,72.84,40700.0,49.4197,49.6104,49.3788,49.6036,40700.0
2007-10-05 14:30:00,72.85,73.0,72.81,72.97,61300.0,49.6104,49.7125,49.5831,49.6921,61300.0
2007-10-05 15:00:00,72.96,72.98,72.7,72.73,73800.0,49.6853,49.6989,49.5082,49.5287,73800.0
2007-10-05 15:30:00,72.72,72.78,72.53,72.6,168800.0,49.5219,49.5627,49.3925,49.4401,168800.0
2007-10-08 09:30:00,72.19,72.56,71.63,71.64,107300.0,49.1609,49.4129,48.7796,48.7864,107300.0
2007-10-08 10:00:00,71.64,71.99,71.52,71.59,72900.0,48.7864,49.0247,48.7047,48.7523,72900.0
2007-10-08 10:30:00,71.59,72.1,71.58,71.97,69200.0,48.7523,49.0996,48.7455,49.0111,69200.0
2007-10-08 11:00:00,71.96,71.99,71.68,71.82,50100.0,49.0043,49.0247,48.8136,48.909,50100.0
2007-10-08 11:30:00,71.81,71.83,71.47,71.6,61900.0,48.9021,48.9158,48.6706,48.7591,61900.0
2007-10-08 12:00:00,71.61,71.63,71.34,71.44,31400.0,48.766,48.7796,48.5821,48.6502,31400.0
2007-10-08 12:30:00,71.43,71.44,71.28,71.38,39100.0,48.6434,48.6502,48.5412,48.6093,39100.0
2007-10-08 13:00:00,71.39,71.43,71.27,71.4,30400.0,48.6161,48.6434,48.5344,48.6229,30400.0
2007-10-08 13:30:00,71.4,71.53,71.38,71.43,37800.0,48.6229,48.7115,48.6093,48.6434,37800.0
2007-10-08 14:00:00,71.4,71.78,71.4,71.78,43500.0,48.6229,48.8817,48.6229,48.8817,43500.0
2007-10-08 14:30:00,71.77,71.81,71.65,71.71,54200.0,48.8749,48.9021,48.7932,48.8341,54200.0
2007-10-08 15:00:00,71.7,71.84,71.61,71.74,68300.0,48.8272,48.9226,48.766,48.8545,68300.0
2007-10-08 15:30:00,71.71,71.85,71.7,71.79,146600.0,48.8341,48.9294,48.8272,48.8885,146600.0
2007-10-09 09:30:00,72.2,72.51,72.13,72.49,81100.0,49.1677,49.3788,49.1201,49.3652,81100.0
2007-10-09 10:00:00,72.49,72.49,72.06,72.06,98800.0,49.3652,49.3652,49.0724,49.0724,98800.0
2007-10-09 10:30:00,72.06,72.26,71.95,71.99,24900.0,49.0724,49.2086,48.9975,49.0247,24900.0
2007-10-09 11:00:00,72.02,72.08,71.68,71.73,28600.0,49.0452,49.086,48.8136,48.8477,28600.0
2007-10-09 11:30:00,71.73,71.76,71.52,71.6,41400.0,48.8477,48.8681,48.7047,48.7591,41400.0
2007-10-09 12:00:00,71.6,71.62,71.52,71.57,40500.0,48.7591,48.7728,48.7047,48.7387,40500.0
2007-10-09 12:30:00,71.58,71.84,71.57,71.84,12000.0,48.7455,48.9226,48.7387,48.9226,12000.0
2007-10-09 13:00:00,71.85,71.85,71.54,71.58,26800.0,48.9294,48.9294,48.7183,48.7455,26800.0
2007-10-09 13:30:00,71.58,71.88,71.55,71.88,28800.0,48.7455,48.9498,48.7251,48.9498,28800.0
2007-10-09 14:00:00,71.9,72.17,71.72,72.17,38900.0,48.9634,49.1473,48.8409,49.1473,38900.0
2007-10-09 14:30:00,72.21,72.38,72.21,72.33,43300.0,49.1745,49.2903,49.1745,49.2563,43300.0
2007-10-09 15:00:00,72.35,72.52,72.22,72.4,57300.0,49.2699,49.3857,49.1814,49.3039,57300.0
2007-10-09 15:30:00,72.4,72.59,72.37,72.5,69200.0,49.3039,49.4333,49.2835,49.372,69200.0
2007-10-10 09:30:00,72.56,73.08,72.15,72.68,141600.0,49.4129,49.767,49.1337,49.4946,141600.0
2007-10-10 10:00:00,72.68,73.05,72.68,72.99,56600.0,49.4946,49.7466,49.4946,49.7057,56600.0
2007-10-10 10:30:00,72.98,73.07,72.8,72.89,44800.0,49.6989,49.7602,49.5763,49.6376,44800.0
2007-10-10 11:00:00,72.87,73.33,72.86,73.27,66000.0,49.624,49.9373,49.6172,49.8964,66000.0
2007-10-10 11:30:00,73.31,73.36,73.0,73.05,58500.0,49.9236,49.9577,49.7125,49.7466,58500.0
2007-10-10 12:00:00,73.07,73.27,72.82,73.08,46000.0,49.7602,49.8964,49.59,49.767,46000.0
2007-10-10 12:30:00,73.07,73.19,72.87,72.97,90100.0,49.7602,49.8419,49.624,49.6921,90100.0
2007-10-10 13:00:00,72.96,72.96,72.48,72.48,38400.0,49.6853,49.6853,49.3584,49.3584,38400.0
2007-10-10 13:30:00,72.52,72.75,72.47,72.72,30200.0,49.3857,49.5423,49.3516,49.5219,30200.0
2007-10-10 14:00:00,72.73,72.75,72.58,72.73,38900.0,49.5287,49.5423,49.4265,49.5287,38900.0
2007-10-10 14:30:00,72.73,72.94,72.73,72.9,75600.0,49.5287,49.6717,49.5287,49.6444,75600.0
2007-10-10 15:00:00,72.9,73.28,72.9,73.21,49400.0,49.6444,49.9032,49.6444,49.8555,49400.0
2007-10-10 15:30:00,73.19,73.32,73.13,73.2,131600.0,49.8419,49.9305,49.8011,49.8487,131600.0
2007-10-11 09:30:00,73.82,73.86,73.38,73.54,50800.0,50.2709,50.2982,49.9713,50.0803,50800.0
2007-10-11 10:00:00,73.55,73.71,73.17,73.28,30900.0,50.0871,50.196,49.8283,49.9032,30900.0
2007-10-11 10:30:00,73.3,73.41,73.01,73.16,27600.0,49.9168,49.9917,49.7193,49.8215,27600.0
2007-10-11 11:00:00,73.16,73.31,73.12,73.29,16100.0,49.8215,49.9236,49.7943,49.91,16100.0
2007-10-11 11:30:00,73.3,73.5,73.26,73.43,18400.0,49.9168,50.053,49.8896,50.0054,18400.0
2007-10-11 12:00:00,73.42,73.42,73.21,73.37,23200.0,49.9985,49.9985,49.8555,49.9645,23200.0
2007-10-11 12:30:00,73.39,73.5,73.39,73.41,10400.0,49.9781,50.053,49.9781,49.9917,10400.0
2007-10-11 13:00:00,73.44,73.5,73.35,73.36,14400.0,50.0122,50.053,49.9509,49.9577,14400.0
2007-10-11 13:30:00,73.36,73.37,73.08,73.13,22800.0,49.9577,49.9645,49.767,49.8011,22800.0
2007-10-11 14:00:00,73.13,73.13,72.2,72.36,65900.0,49.8011,49.8011,49.1677,49.2767,65900.0
2007-10-11 14:30:00,72.34,72.84,72.1,72.48,83300.0,49.2631,49.6036,49.0996,49.3584,83300.0
2007-10-11 15:00:00,72.5,72.64,71.6,71.66,73300.0,49.372,49.4674,48.7591,48.8,73300.0
2007-10-11 15:30:00,71.65,72.02,71.46,71.89,125900.0,48.7932,49.0452,48.6638,48.9566,125900.0
2007-10-12 09:30:00,72.06,72.06,71.37,71.74,50700.0,49.0724,49.0724,48.6025,48.8545,50700.0
2007-10-12 10:00:00,71.76,71.88,71.44,71.61,49000.0,48.8681,48.9498,48.6502,48.766,49000.0
2007-10-12 10:30:00,71.58,71.62,71.34,71.48,34300.0,48.7455,48.7728,48.5821,48.6774,34300.0
2007-10-12 11:00:00,71.51,71.85,71.5,71.66,36000.0,48.6979,48.9294,48.691,48.8,36000.0
2007-10-12 11:30:00,71.67,71.75,71.61,71.71,32400.0,48.8068,48.8613,48.766,48.8341,32400.0
2007-10-12 12:00:00,71.72,71.84,71.54,71.68,30200.0,48.8409,48.9226,48.7183,48.8136,30200.0
2007-10-12 12:30:00,71.64,71.74,71.42,71.64,54100.0,48.7864,48.8545,48.6366,48.7864,54100.0
2007-10-12 13:00:00,71.65,71.67,71.02,71.11,53000.0,48.7932,48.8068,48.3642,48.4255,53000.0
2007-10-12 13:30:00,71.12,71.46,71.06,71.33,25300.0,48.4323,48.6638,48.3914,48.5753,25300.0
2007-10-12 14:00:00,71.32,71.7,71.32,71.56,28100.0,48.5685,48.8272,48.5685,48.7319,28100.0
2007-10-12 14:30:00,71.58,71.79,71.58,71.7,32700.0,48.7455,48.8885,48.7455,48.8272,32700.0
2007-10-12 15:00:00,71.73,71.73,71.31,71.42,61700.0,48.8477,48.8477,48.5617,48.6366,61700.0
2007-10-12 15:30:00,71.42,71.69,71.42,71.64,74300.0,48.6366,48.8204,48.6366,48.7864,74300.0
2007-10-15 09:30:00,71.9,72.37,71.76,71.86,53900.0,48.9634,49.2835,48.8681,48.9362,53900.0
2007-10-15 10:00:00,71.88,71.9,70.94,71.16,94200.0,48.9498,48.9634,48.3097,48.4595,94200.0
2007-10-15 10:30:00,71.19,71.22,70.93,70.96,56800.0,48.4799,48.5004,48.3029,48.3233,56800.0
2007-10-15 11:00:00,70.95,70.95,70.23,70.59,71300.0,48.3165,48.3165,47.8262,48.0713,71300.0
2007-10-15 11:30:00,70.55,70.61,70.41,70.51,89600.0,48.0441,48.085,47.9488,48.0169,89600.0
2007-10-15 12:00:00,70.54,70.54,70.18,70.2,91700.0,48.0373,48.0373,47.7921,47.8058,91700.0
2007-10-15 12:30:00,70.21,70.47,70.04,70.12,77300.0,47.8126,47.9896,47.6968,47.7513,77300.0
2007-10-15 13:00:00,70.18,70.18,69.87,70.06,60000.0,47.7921,47.7921,47.581,47.7104,60000.0
2007-10-15 13:30:00,70.07,70.11,69.91,70.04,58300.0,47.7172,47.7445,47.6083,47.6968,58300.0
2007-10-15 14:00:00,70.03,70.2,69.95,70.19,56000.0,47.69,47.8058,47.6355,47.7989,56000.0
2007-10-15 14:30:00,70.2,70.3,70.07,70.2,84100.0,47.8058,47.8738,47.7172,47.8058,84100.0
2007-10-15 15:00:00,70.2,70.44,69.92,70.11,103100.0,47.8058,47.9692,47.6151,47.7445,103100.0
2007-10-15 15:30:00,70.13,70.46,70.12,70.4,146200.0,47.7581,47.9828,47.7513,47.9419,146200.0
2007-10-16 09:30:00,70.21,70.89,68.61,69.77,333800.0,47.8126,48.2756,46.723,47.5129,333800.0
2007-10-16 10:00:00,69.79,70.1,69.46,69.69,92700.0,47.5265,47.7377,47.3018,47.4584,92700.0
2007-10-16 10:30:00,69.69,69.8,69.16,69.63,102400.0,47.4584,47.5334,47.0975,47.4176,102400.0
2007-10-16 11:00:00,69.68,69.99,69.61,69.93,41400.0,47.4516,47.6627,47.404,47.6219,41400.0
2007-10-16 11:30:00,69.97,70.07,69.63,69.66,46300.0,47.6491,47.7172,47.4176,47.438,46300.0
2007-10-16 12:00:00,69.66,69.92,69.62,69.72,40200.0,47.438,47.6151,47.4108,47.4789,40200.0
2007-10-16 12:30:00,69.73,69.78,69.61,69.75,38200.0,47.4857,47.5197,47.404,47.4993,38200.0
2007-10-16 13:00:00,69.74,69.74,69.38,69.6,46000.0,47.4925,47.4925,47.2473,47.3972,46000.0
2007-10-16 13:30:00,69.6,69.8,69.49,69.6,34200.0,47.3972,47.5334,47.3222,47.3972,34200.0
2007-10-16 14:00:00,69.62,69.83,69.49,69.74,63900.0,47.4108,47.5538,47.3222,47.4925,63900.0
2007-10-16 14:30:00,69.74,69.76,69.31,69.33,67100.0,47.4925,47.5061,47.1997,47.2133,67100.0
2007-10-16 15:00:00,69.35,69.59,69.17,69.48,118900.0,47.2269,47.3903,47.1043,47.3154,118900.0
2007-10-16 15:30:00,69.48,69.82,69.35,69.54,128100.0,47.3154,47.547,47.2269,47.3563,128100.0
2007-10-17 09:30:00,69.88,69.98,69.4,69.57,113200.0,47.5878,47.6559,47.261,47.3767,113200.0
2007-10-17 10:00:00,69.58,70.08,69.51,69.91,89100.0,47.3835,47.724,47.3359,47.6083,89100.0
2007-10-17 10:30:00,69.93,70.06,69.6,69.65,60100.0,47.6219,47.7104,47.3972,47.4312,60100.0
2007-10-17 11:00:00,69.62,69.93,69.55,69.89,33700.0,47.4108,47.6219,47.3631,47.5946,33700.0
2007-10-17 11:30:00,69.89,70.11,69.88,69.97,53000.0,47.5946,47.7445,47.5878,47.6491,53000.0
2007-10-17 12:00:00,69.99,70.15,69.6,69.62,44400.0,47.6627,47.7717,47.3972,47.4108,44400.0
2007-10-17 12:30:00,69.6,69.67,69.09,69.12,40800.0,47.3972,47.4448,47.0498,47.0703,40800.0
2007-10-17 13:00:00,69.12,69.27,68.89,68.94,51200.0,47.0703,47.1724,46.9136,46.9477,51200.0
2007-10-17 13:30:00,68.99,69.32,68.66,68.67,58200.0,46.9817,47.2065,46.757,46.7638,58200.0
2007-10-17 14:00:00,68.67,69.05,68.57,68.57,72400.0,46.7638,47.0226,46.6957,46.6957,72400.0
2007-10-17 14:30:00,68.66,69.23,68.57,69.03,76300.0,46.757,47.1452,46.6957,47.009,76300.0
2007-10-17 15:00:00,69.03,69.15,68.79,68.94,82200.0,47.009,47.0907,46.8455,46.9477,82200.0
2007-10-17 15:30:00,68.96,69.02,68.5,68.75,204300.0,46.9613,47.0022,46.6481,46.8183,204300.0
2007-10-18 09:30:00,68.15,68.63,68.0,68.21,165600.0,46.4097,46.7366,46.3076,46.4506,165600.0
2007-10-18 10:00:00,68.19,68.24,67.9,68.02,140500.0,46.437,46.471,46.2395,46.3212,140500.0
2007-10-18 10:30:00,68.04,68.54,67.9,68.32,176100.0,46.3348,46.6753,46.2395,46.5255,176100.0
2007-10-18 11:00:00,68.32,68.38,68.0,68.05,102700.0,46.5255,46.5663,46.3076,46.3416,102700.0
2007-10-18 11:30:00,68.04,68.19,67.95,68.05,120100.0,46.3348,46.437,46.2735,46.3416,120100.0
2007-10-18 12:00:00,68.03,68.1,67.88,67.99,59400.0,46.328,46.3757,46.2258,46.3008,59400.0
2007-10-18 12:30:00,67.99,67.99,67.69,67.88,46300.0,46.3008,46.3008,46.0965,46.2258,46300.0
2007-10-18 13:00:00,67.89,68.15,67.89,68.04,63700.0,46.2327,46.4097,46.2327,46.3348,63700.0
2007-10-18 13:30:00,68.03,68.21,67.9,68.17,93400.0,46.328,46.4506,46.2395,46.4233,93400.0
2007-10-18 14:00:00,68.12,68.2,67.95,67.97,56700.0,46.3893,46.4438,46.2735,46.2871,56700.0
2007-10-18 14:30:00,67.98,68.03,67.71,67.82,47400.0,46.2939,46.328,46.1101,46.185,47400.0
2007-10-18 15:00:00,67.82,68.03,67.81,67.86,144900.0,46.185,46.328,46.1782,46.2122,144900.0
2007-10-18 15:30:00,67.87,67.9,67.65,67.81,173900.0,46.219,46.2395,46.0692,46.1782,173900.0
2007-10-19 09:30:00,67.5,68.0,67.3,67.95,172900.0,45.9671,46.3076,45.8309,46.2735,172900.0
2007-10-19 10:00:00,67.98,67.99,67.38,67.51,65900.0,46.2939,46.3008,45.8853,45.9739,65900.0
2007-10-19 10:30:00,67.52,67.53,66.91,67.03,162700.0,45.9807,45.9875,45.5653,45.647,162700.0
2007-10-19 11:00:00,67.06,67.34,67.04,67.3,63400.0,45.6674,45.8581,45.6538,45.8309,63400.0
2007-10-19 11:30:00,67.31,67.64,67.0,67.47,67700.0,45.8377,46.0624,45.6266,45.9466,67700.0
2007-10-19 12:00:00,67.49,67.71,67.35,67.35,32800.0,45.9603,46.1101,45.8649,45.8649,32800.0
2007-10-19 12:30:00,67.34,67.6,67.22,67.27,43200.0,45.8581,46.0352,45.7764,45.8104,43200.0
2007-10-19 13:00:00,67.27,67.29,66.93,67.1,52900.0,45.8104,45.8241,45.5789,45.6947,52900.0
2007-10-19 13:30:00,67.09,67.38,67.09,67.2,48500.0,45.6879,45.8853,45.6879,45.7628,48500.0
2007-10-19 14:00:00,67.19,67.37,67.0,67.16,122600.0,45.756,45.8785,45.6266,45.7355,122600.0
2007-10-19 14:30:00,67.2,67.31,66.85,66.95,129100.0,45.7628,45.8377,45.5244,45.5925,129100.0
2007-10-19 15:00:00,66.96,67.17,66.61,66.66,156700.0,45.5993,45.7423,45.361,45.395,156700.0
2007-10-19 15:30:00,66.65,66.89,66.23,66.46,226300.0,45.3882,45.5517,45.1022,45.2588,226300.0
2007-10-22 09:30:00,66.05,67.35,65.74,67.16,157100.0,44.9796,45.8649,44.7685,45.7355,157100.0
2007-10-22 10:00:00,67.16,67.81,67.08,67.46,187700.0,45.7355,46.1782,45.6811,45.9398,187700.0
2007-10-22 10:30:00,67.46,67.54,66.8,66.92,123900.0,45.9398,45.9943,45.4904,45.5721,123900.0
2007-10-22 11:00:00,66.9,67.16,66.76,67.16,116900.0,45.5585,45.7355,45.4631,45.7355,116900.0
2007-10-22 11:30:00,67.16,67.3,66.82,66.89,128800.0,45.7355,45.8309,45.504,45.5517,128800.0
2007-10-22 12:00:00,66.9,66.9,66.52,66.67,78700.0,45.5585,45.5585,45.2997,45.4018,78700.0
2007-10-22 12:30:00,66.67,67.1,66.66,67.01,81600.0,45.4018,45.6947,45.395,45.6334,81600.0
2007-10-22 13:00:00,67.02,67.33,66.86,67.3,139400.0,45.6402,45.8513,45.5312,45.8309,139400.0
2007-10-22 13:30:00,67.32,67.43,66.95,66.99,86800.0,45.8445,45.9194,45.5925,45.6198,86800.0
2007-10-22 14:00:00,67.01,67.32,66.95,67.19,77100.0,45.6334,45.8445,45.5925,45.756,77100.0
2007-10-22 14:30:00,67.2,67.31,67.06,67.15,77400.0,45.7628,45.8377,45.6674,45.7287,77400.0
2007-10-22 15:00:00,67.14,67.22,66.69,66.79,111800.0,45.7219,45.7764,45.4155,45.4836,111800.0
2007-10-22 15:30:00,66.79,67.38,66.79,67.31,184500.0,45.4836,45.8853,45.4836,45.8377,184500.0
2007-10-23 09:30:00,67.43,67.71,67.0,67.06,96700.0,45.9194,46.1101,45.6266,45.6674,96700.0
2007-10-23 10:00:00,67.07,67.45,67.02,67.42,88400.0,45.6742,45.933,45.6402,45.9126,88400.0
2007-10-23 10:30:00,67.43,67.45,67.21,67.29,106200.0,45.9194,45.933,45.7696,45.8241,106200.0
2007-10-23 11:00:00,67.28,67.33,66.98,67.14,106700.0,45.8172,45.8513,45.613,45.7219,106700.0
2007-10-23 11:30:00,67.13,67.24,67.08,67.14,79600.0,45.7151,45.79,45.6811,45.7219,79600.0
2007-10-23 12:00:00,67.15,67.24,67.0,67.1,67600.0,45.7287,45.79,45.6266,45.6947,67600.0
2007-10-23 12:30:00,67.12,67.29,67.05,67.05,75800.0,45.7083,45.8241,45.6606,45.6606,75800.0
2007-10-23 13:00:00,67.0,67.2,66.99,67.0,38100.0,45.6266,45.7628,45.6198,45.6266,38100.0
2007-10-23 13:30:00,67.02,67.14,66.95,67.11,44200.0,45.6402,45.7219,45.5925,45.7015,44200.0
2007-10-23 14:00:00,67.11,67.42,67.08,67.39,88100.0,45.7015,45.9126,45.6811,45.8922,88100.0
2007-10-23 14:30:00,67.4,67.49,67.1,67.13,83500.0,45.899,45.9603,45.6947,45.7151,83500.0
2007-10-23 15:00:00,67.08,67.3,66.97,67.2,114600.0,45.6811,45.8309,45.6061,45.7628,114600.0
2007-10-23 15:30:00,67.2,67.58,67.18,67.47,250200.0,45.7628,46.0215,45.7491,45.9466,250200.0
2007-10-24 09:30:00,67.17,67.36,67.0,67.16,188000.0,45.7423,45.8717,45.6266,45.7355,188000.0
2007-10-24 10:00:00,67.16,67.67,67.05,67.57,127700.0,45.7355,46.0828,45.6606,46.0147,127700.0
2007-10-24 10:30:00,67.57,67.6,66.4,66.79,98700.0,46.0147,46.0352,45.218,45.4836,98700.0
2007-10-24 11:00:00,66.8,67.6,66.78,67.54,152900.0,45.4904,46.0352,45.4768,45.9943,152900.0
2007-10-24 11:30:00,67.54,67.56,67.35,67.47,133000.0,45.9943,46.0079,45.8649,45.9466,133000.0
2007-10-24 12:00:00,67.49,67.65,67.35,67.5,122000.0,45.9603,46.0692,45.8649,45.9671,122000.0
2007-10-24 12:30:00,67.49,67.59,66.96,67.1,103000.0,45.9603,46.0284,45.5993,45.6947,103000.0
2007-10-24 13:00:00,67.11,67.42,67.1,67.27,70200.0,45.7015,45.9126,45.6947,45.8104,70200.0
2007-10-24 13:30:00,67.27,67.27,66.71,66.88,57300.0,45.8104,45.8104,45.4291,45.5449,57300.0
2007-10-24 14:00:00,66.86,67.21,66.47,67.14,75600.0,45.5312,45.7696,45.2656,45.7219,75600.0
2007-10-24 14:30:00,67.14,67.87,67.14,67.71,99700.0,45.7219,46.219,45.7219,46.1101,99700.0
2007-10-24 15:00:00,67.74,68.27,67.59,68.27,142500.0,46.1305,46.4914,46.0284,46.4914,142500.0
2007-10-24 15:30:00,68.28,68.3,67.68,67.99,193400.0,46.4982,46.5119,46.0896,46.3008,193400.0
2007-10-25 09:30:00,67.95,67.95,66.98,66.98,85200.0,46.2735,46.2735,45.613,45.613,85200.0
2007-10-25 10:00:00,67.02,67.53,66.83,67.21,102400.0,45.6402,45.9875,45.5108,45.7696,102400.0
2007-10-25 10:30:00,67.2,67.6,66.94,67.54,69000.0,45.7628,46.0352,45.5857,45.9943,69000.0
2007-10-25 11:00:00,67.52,67.57,67.21,67.36,60200.0,45.9807,46.0147,45.7696,45.8717,60200.0
2007-10-25 11:30:00,67.38,67.55,67.09,67.1,70000.0,45.8853,46.0011,45.6879,45.6947,70000.0
2007-10-25 12:00:00,67.1,67.43,67.0,67.41,100900.0,45.6947,45.9194,45.6266,45.9058,100900.0
2007-10-25 12:30:00,67.42,67.42,67.18,67.29,67700.0,45.9126,45.9126,45.7491,45.8241,67700.0
2007-10-25 13:00:00,67.29,67.37,66.93,67.04,67400.0,45.8241,45.8785,45.5789,45.6538,67400.0
2007-10-25 13:30:00,67.04,67.25,66.96,67.13,105500.0,45.6538,45.7968,45.5993,45.7151,105500.0
2007-10-25 14:00:00,67.1,67.32,66.85,67.17,89800.0,45.6947,45.8445,45.5244,45.7423,89800.0
2007-10-25 14:30:00,67.19,67.23,66.74,67.08,128300.0,45.756,45.7832,45.4495,45.6811,128300.0
2007-10-25 15:00:00,67.1,67.43,67.06,67.22,109300.0,45.6947,45.9194,45.6674,45.7764,109300.0
2007-10-25 15:30:00,67.22,67.45,67.18,67.3,136000.0,45.7764,45.933,45.7491,45.8309,136000.0
2007-10-26 09:30:00,67.83,68.06,66.89,68.05,96300.0,46.1918,46.3484,45.5517,46.3416,96300.0
2007-10-26 10:00:00,68.02,68.15,67.57,67.86,91100.0,46.3212,46.4097,46.0147,46.2122,91100.0
2007-10-26 10:30:00,67.87,67.88,67.61,67.76,84400.0,46.219,46.2258,46.042,46.1441,84400.0
2007-10-26 11:00:00,67.73,67.76,67.28,67.38,70900.0,46.1237,46.1441,45.8172,45.8853,70900.0
2007-10-26 11:30:00,67.39,67.61,67.39,67.45,58400.0,45.8922,46.042,45.8922,45.933,58400.0
2007-10-26 12:00:00,67.44,67.57,67.32,67.55,49600.0,45.9262,46.0147,45.8445,46.0011,49600.0
2007-10-26 12:30:00,67.57,67.66,67.54,67.62,27500.0,46.0147,46.076,45.9943,46.0488,27500.0
2007-10-26 13:00:00,67.62,67.65,67.43,67.54,33400.0,46.0488,46.0692,45.9194,45.9943,33400.0
2007-10-26 13:30:00,67.54,67.6,67.39,67.53,36200.0,45.9943,46.0352,45.8922,45.9875,36200.0
2007-10-26 14:00:00,67.53,67.86,67.51,67.62,55400.0,45.9875,46.2122,45.9739,46.0488,55400.0
2007-10-26 14:30:00,67.62,67.73,67.45,67.56,39700.0,46.0488,46.1237,45.933,46.0079,39700.0
2007-10-26 15:00:00,67.57,67.6,67.3,67.49,50400.0,46.0147,46.0352,45.8309,45.9603,50400.0
2007-10-26 15:30:00,67.51,67.66,67.43,67.62,99500.0,45.9739,46.076,45.9194,46.0488,99500.0
2007-10-29 09:30:00,67.9,67.91,67.42,67.47,89500.0,46.2395,46.2463,45.9126,45.9466,89500.0
2007-10-29 10:00:00,67.48,67.53,66.95,67.19,64700.0,45.9534,45.9875,45.5925,45.756,64700.0
2007-10-29 10:30:00,67.14,67.29,66.97,67.13,56400.0,45.7219,45.8241,45.6061,45.7151,56400.0
2007-10-29 11:00:00,67.1,67.65,67.04,67.6,29200.0,45.6947,46.0692,45.6538,46.0352,29200.0
2007-10-29 11:30:00,67.59,67.63,67.52,67.55,25700.0,46.0284,46.0556,45.9807,46.0011,25700.0
2007-10-29 12:00:00,67.54,67.9,67.53,67.75,43600.0,45.9943,46.2395,45.9875,46.1373,43600.0
2007-10-29 12:30:00,67.75,67.85,67.61,67.83,25500.0,46.1373,46.2054,46.042,46.1918,25500.0
2007-10-29 13:00:00,67.83,67.85,67.61,67.85,22800.0,46.1918,46.2054,46.042,46.2054,22800.0
2007-10-29 13:30:00,67.85,68.02,67.81,68.02,18900.0,46.2054,46.3212,46.1782,46.3212,18900.0
2007-10-29 14:00:00,68.04,68.07,67.62,67.62,26000.0,46.3348,46.3552,46.0488,46.0488,26000.0
2007-10-29 14:30:00,67.62,67.96,67.43,67.92,36000.0,46.0488,46.2803,45.9194,46.2531,36000.0
2007-10-29 15:00:00,67.92,67.96,67.68,67.9,41800.0,46.2531,46.2803,46.0896,46.2395,41800.0
2007-10-29 15:30:00,67.9,67.97,67.7,67.82,76600.0,46.2395,46.2871,46.1033,46.185,76600.0
2007-10-30 09:30:00,67.7,67.8,67.24,67.34,55300.0,46.1033,46.1714,45.79,45.8581,55300.0
2007-10-30 10:00:00,67.3,67.52,66.98,67.43,101900.0,45.8309,45.9807,45.613,45.9194,101900.0
2007-10-30 10:30:00,67.42,67.78,67.34,67.71,39500.0,45.9126,46.1577,45.8581,46.1101,39500.0
2007-10-30 11:00:00,67.71,67.74,67.55,67.65,30600.0,46.1101,46.1305,46.0011,46.0692,30600.0
2007-10-30 11:30:00,67.61,67.73,67.44,67.71,49900.0,46.042,46.1237,45.9262,46.1101,49900.0
2007-10-30 12:00:00,67.71,67.81,67.64,67.75,34900.0,46.1101,46.1782,46.0624,46.1373,34900.0
2007-10-30 12:30:00,67.74,67.79,67.62,67.67,24600.0,46.1305,46.1646,46.0488,46.0828,24600.0
2007-10-30 13:00:00,67.66,67.78,67.57,67.77,32500.0,46.076,46.1577,46.0147,46.1509,32500.0
2007-10-30 13:30:00,67.77,68.69,67.76,68.11,133200.0,46.1509,46.7774,46.1441,46.3825,133200.0
2007-10-30 14:00:00,68.14,68.14,67.83,67.83,84900.0,46.4029,46.4029,46.1918,46.1918,84900.0
2007-10-30 14:30:00,67.85,68.07,67.79,67.83,37300.0,46.2054,46.3552,46.1646,46.1918,37300.0
2007-10-30 15:00:00,67.81,68.09,67.68,67.68,66100.0,46.1782,46.3689,46.0896,46.0896,66100.0
2007-10-30 15:30:00,67.68,67.82,67.34,67.45,138000.0,46.0896,46.185,45.8581,45.933,138000.0
2007-10-31 09:30:00,67.65,67.87,66.78,67.31,128100.0,46.0692,46.219,45.4768,45.8377,128100.0
2007-10-31 10:00:00,67.28,68.11,67.27,68.03,99400.0,45.8172,46.3825,45.8104,46.328,99400.0
2007-10-31 10:30:00,68.03,68.48,67.73,68.29,92500.0,46.328,46.6344,46.1237,46.5051,92500.0
2007-10-31 11:00:00,68.3,68.4,68.14,68.14,37400.0,46.5119,46.58,46.4029,46.4029,37400.0
2007-10-31 11:30:00,68.14,68.49,68.12,68.49,20700.0,46.4029,46.6413,46.3893,46.6413,20700.0
2007-10-31 12:00:00,68.5,68.62,68.48,68.56,34200.0,46.6481,46.7298,46.6344,46.6889,34200.0
2007-10-31 12:30:00,68.55,68.58,68.13,68.14,30000.0,46.6821,46.7025,46.3961,46.4029,30000.0
2007-10-31 13:00:00,68.14,68.54,68.11,68.43,29500.0,46.4029,46.6753,46.3825,46.6004,29500.0
2007-10-31 13:30:00,68.44,68.59,68.36,68.52,38800.0,46.6072,46.7094,46.5527,46.6617,38800.0
2007-10-31 14:00:00,68.53,68.53,67.81,68.0,69300.0,46.6685,46.6685,46.1782,46.3076,69300.0
2007-10-31 14:30:00,68.05,69.0,67.92,68.88,94100.0,46.3416,46.9886,46.2531,46.9068,94100.0
2007-10-31 15:00:00,68.91,69.0,68.34,68.46,95300.0,46.9273,46.9886,46.5391,46.6208,95300.0
2007-10-31 15:30:00,68.42,68.9,68.37,68.84,131600.0,46.5936,46.9205,46.5595,46.8796,131600.0
2007-11-01 09:30:00,68.44,68.62,67.27,67.64,78700.0,46.6072,46.7298,45.8104,46.0624,78700.0
2007-11-01 10:00:00,67.68,67.73,67.1,67.57,77300.0,46.0896,46.1237,45.6947,46.0147,77300.0
2007-11-01 10:30:00,67.57,67.98,67.48,67.64,60900.0,46.0147,46.2939,45.9534,46.0624,60900.0
2007-11-01 11:00:00,67.67,67.94,67.58,67.94,69200.0,46.0828,46.2667,46.0215,46.2667,69200.0
2007-11-01 11:30:00,67.92,67.92,67.53,67.83,40600.0,46.2531,46.2531,45.9875,46.1918,40600.0
2007-11-01 12:00:00,67.84,68.01,67.69,67.69,46000.0,46.1986,46.3144,46.0965,46.0965,46000.0
2007-11-01 12:30:00,67.65,68.04,67.61,67.97,37100.0,46.0692,46.3348,46.042,46.2871,37100.0
2007-11-01 13:00:00,67.96,67.98,67.63,67.66,44500.0,46.2803,46.2939,46.0556,46.076,44500.0
2007-11-01 13:30:00,67.66,67.8,67.55,67.65,41000.0,46.076,46.1714,46.0011,46.0692,41000.0
2007-11-01 14:00:00,67.69,67.86,67.57,67.7,89000.0,46.0965,46.2122,46.0147,46.1033,89000.0
2007-11-01 14:30:00,67.69,68.08,67.69,68.01,44100.0,46.0965,46.362,46.0965,46.3144,44100.0
2007-11-01 15:00:00,68.01,68.07,67.37,67.38,89900.0,46.3144,46.3552,45.8785,45.8853,89900.0
2007-11-01 15:30:00,67.38,67.42,66.89,67.12,195400.0,45.8853,45.9126,45.5517,45.7083,195400.0
2007-11-02 09:30:00,67.19,67.19,66.6,66.85,161100.0,45.756,45.756,45.3542,45.5244,161100.0
2007-11-02 10:00:00,66.85,66.95,66.5,66.9,88300.0,45.5244,45.5925,45.2861,45.5585,88300.0
2007-11-02 10:30:00,66.93,66.95,66.56,66.82,59000.0,45.5789,45.5925,45.3269,45.504,59000.0
2007-11-02 11:00:00,66.79,66.98,66.47,66.47,67700.0,45.4836,45.613,45.2656,45.2656,67700.0
2007-11-02 11:30:00,66.52,66.99,66.5,66.76,95800.0,45.2997,45.6198,45.2861,45.4631,95800.0
2007-11-02 12:00:00,66.79,67.03,66.76,67.03,255600.0,45.4836,45.647,45.4631,45.647,255600.0
2007-11-02 12:30:00,67.04,67.39,66.95,67.16,105200.0,45.6538,45.8922,45.5925,45.7355,105200.0
2007-11-02 13:00:00,67.2,67.29,66.89,67.09,99100.0,45.7628,45.8241,45.5517,45.6879,99100.0
2007-11-02 13:30:00,67.12,67.16,66.84,67.0,136800.0,45.7083,45.7355,45.5176,45.6266,136800.0
2007-11-02 14:00:00,67.0,67.05,66.83,66.94,101600.0,45.6266,45.6606,45.5108,45.5857,101600.0
2007-11-02 14:30:00,66.95,67.0,66.57,66.67,63700.0,45.5925,45.6266,45.3337,45.4018,63700.0
2007-11-02 15:00:00,66.67,66.9,66.44,66.8,192900.0,45.4018,45.5585,45.2452,45.4904,192900.0
2007-11-02 15:30:00,66.8,67.03,66.67,66.8,231800.0,45.4904,45.647,45.4018,45.4904,231800.0
2007-11-05 09:30:00,66.35,66.99,66.35,66.73,147400.0,45.1839,45.6198,45.1839,45.4427,147400.0
2007-11-05 10:00:00,66.73,66.95,66.61,66.83,97900.0,45.4427,45.5925,45.361,45.5108,97900.0
2007-11-05 10:30:00,66.82,67.13,66.76,67.03,92200.0,45.504,45.7151,45.4631,45.647,92200.0
2007-11-05 11:00:00,67.06,67.27,67.0,67.23,62700.0,45.6674,45.8104,45.6266,45.7832,62700.0
2007-11-05 11:30:00,67.19,67.58,67.16,67.57,58000.0,45.756,46.0215,45.7355,46.0147,58000.0
2007-11-05 12:00:00,67.57,67.73,67.24,67.69,114000.0,46.0147,46.1237,45.79,46.0965,114000.0
2007-11-05 12:30:00,67.69,68.0,67.53,67.72,70300.0,46.0965,46.3076,45.9875,46.1169,70300.0
2007-11-05 13:00:00,67.7,67.77,67.49,67.58,101100.0,46.1033,46.1509,45.9603,46.0215,101100.0
2007-11-05 13:30:00,67.56,67.65,67.4,67.6,92600.0,46.0079,46.0692,45.899,46.0352,92600.0
2007-11-05 14:00:00,67.62,67.75,67.45,67.65,78100.0,46.0488,46.1373,45.933,46.0692,78100.0
2007-11-05 14:30:00,67.61,67.82,67.54,67.62,100200.0,46.042,46.185,45.9943,46.0488,100200.0
2007-11-05 15:00:00,67.56,68.51,67.56,68.4,150600.0,46.0079,46.6549,46.0079,46.58,150600.0
2007-11-05 15:30:00,68.4,68.64,68.16,68.2,160200.0,46.58,46.7434,46.4165,46.4438,160200.0
2007-11-06 09:30:00,68.25,69.0,68.16,68.83,95800.0,46.4778,46.9886,46.4165,46.8728,95800.0
2007-11-06 10:00:00,68.83,69.2,68.11,68.13,94400.0,46.8728,47.1248,46.3825,46.3961,94400.0
2007-11-06 10:30:00,68.15,68.21,67.53,67.88,79300.0,46.4097,46.4506,45.9875,46.2258,79300.0
2007-11-06 11:00:00,67.88,68.17,67.74,68.13,54000.0,46.2258,46.4233,46.1305,46.3961,54000.0
2007-11-06 11:30:00,68.13,68.66,68.02,68.51,73600.0,46.3961,46.757,46.3212,46.6549,73600.0
2007-11-06 12:00:00,68.52,68.83,68.37,68.77,68200.0,46.6617,46.8728,46.5595,46.8319,68200.0
2007-11-06 12:30:00,68.77,69.2,68.68,69.13,51200.0,46.8319,47.1248,46.7706,47.0771,51200.0
2007-11-06 13:00:00,69.11,69.35,68.89,68.92,59500.0,47.0635,47.2269,46.9136,46.9341,59500.0
2007-11-06 13:30:00,68.91,69.3,68.85,69.06,49900.0,46.9273,47.1929,46.8864,47.0294,49900.0
2007-11-06 14:00:00,69.1,69.3,68.95,69.11,67300.0,47.0567,47.1929,46.9545,47.0635,67300.0
2007-11-06 14:30:00,69.11,69.27,69.05,69.21,47100.0,47.0635,47.1724,47.0226,47.1316,47100.0
2007-11-06 15:00:00,69.2,69.42,69.03,69.35,65800.0,47.1248,47.2746,47.009,47.2269,65800.0
2007-11-06 15:30:00,69.35,69.77,69.16,69.74,164000.0,47.2269,47.5129,47.0975,47.4925,164000.0
2007-11-07 09:30:00,69.25,69.25,67.71,68.02,130100.0,47.1588,47.1588,46.1101,46.3212,130100.0
2007-11-07 10:00:00,68.03,68.78,67.7,68.46,129400.0,46.328,46.8387,46.1033,46.6208,129400.0
2007-11-07 10:30:00,68.46,68.5,67.6,67.73,87100.0,46.6208,46.6481,46.0352,46.1237,87100.0
2007-11-07 11:00:00,67.73,67.85,67.61,67.77,78300.0,46.1237,46.2054,46.042,46.1509,78300.0
2007-11-07 11:30:00,67.76,67.76,67.42,67.64,53500.0,46.1441,46.1441,45.9126,46.0624,53500.0
2007-11-07 12:00:00,67.65,67.81,67.37,67.79,48100.0,46.0692,46.1782,45.8785,46.1646,48100.0
2007-11-07 12:30:00,67.77,67.97,66.91,67.41,219900.0,46.1509,46.2871,45.5653,45.9058,219900.0
2007-11-07 13:00:00,67.39,67.47,66.9,67.37,131500.0,45.8922,45.9466,45.5585,45.8785,131500.0
2007-11-07 13:30:00,67.41,67.77,67.31,67.42,50500.0,45.9058,46.1509,45.8377,45.9126,50500.0
2007-11-07 14:00:00,67.4,67.93,67.32,67.71,43800.0,45.899,46.2599,45.8445,46.1101,43800.0
2007-11-07 14:30:00,67.7,67.85,67.22,67.39,74100.0,46.1033,46.2054,45.7764,45.8922,74100.0
2007-11-07 15:00:00,67.38,67.89,67.14,67.27,95900.0,45.8853,46.2327,45.7219,45.8104,95900.0
2007-11-07 15:30:00,67.34,67.55,66.23,66.46,302600.0,45.8581,46.0011,45.1022,45.2588,302600.0
2007-11-08 09:30:00,69.37,69.62,67.93,68.45,304900.0,47.2405,47.4108,46.2599,46.614,304900.0
2007-11-08 10:00:00,68.45,69.02,67.7,69.0,227300.0,46.614,47.0022,46.1033,46.9886,227300.0
2007-11-08 10:30:00,69.0,70.0,68.88,69.95,160000.0,46.9886,47.6696,46.9068,47.6355,160000.0
2007-11-08 11:00:00,69.95,70.75,69.95,70.71,124100.0,47.6355,48.1803,47.6355,48.1531,124100.0
2007-11-08 11:30:00,70.65,71.0,70.37,70.94,148700.0,48.1122,48.3505,47.9215,48.3097,148700.0
2007-11-08 12:00:00,70.92,71.31,70.79,70.96,149900.0,48.2961,48.5617,48.2075,48.3233,149900.0
2007-11-08 12:30:00,70.94,71.1,70.48,70.71,197500.0,48.3097,48.4186,47.9964,48.1531,197500.0
2007-11-08 13:00:00,70.73,70.97,70.55,70.78,166600.0,48.1667,48.3301,48.0441,48.2007,166600.0
2007-11-08 13:30:00,70.74,71.5,70.74,71.5,154500.0,48.1735,48.691,48.1735,48.691,154500.0
2007-11-08 14:00:00,71.47,71.49,70.71,70.76,126200.0,48.6706,48.6842,48.1531,48.1871,126200.0
2007-11-08 14:30:00,70.71,71.16,70.55,71.15,145000.0,48.1531,48.4595,48.0441,48.4527,145000.0
2007-11-08 15:00:00,71.16,72.14,71.06,72.14,196300.0,48.4595,49.1269,48.3914,49.1269,196300.0
2007-11-08 15:30:00,72.14,73.2,71.81,72.79,445900.0,49.1269,49.8487,48.9021,49.5695,445900.0
2007-11-09 09:30:00,71.7,71.97,70.82,71.87,170400.0,48.8272,49.0111,48.228,48.943,170400.0
2007-11-09 10:00:00,71.87,72.17,71.1,71.1,142500.0,48.943,49.1473,48.4186,48.4186,142500.0
2007-11-09 10:30:00,71.2,71.3,70.52,70.83,117700.0,48.4867,48.5548,48.0237,48.2348,117700.0
2007-11-09 11:00:00,70.8,70.85,70.12,70.49,119000.0,48.2143,48.2484,47.7513,48.0032,119000.0
2007-11-09 11:30:00,70.52,70.97,70.1,70.89,170500.0,48.0237,48.3301,47.7377,48.2756,170500.0
2007-11-09 12:00:00,70.87,70.88,70.06,70.32,66900.0,48.262,48.2688,47.7104,47.8875,66900.0
2007-11-09 12:30:00,70.31,70.52,70.07,70.37,78300.0,47.8807,48.0237,47.7172,47.9215,78300.0
2007-11-09 13:00:00,70.38,70.71,70.17,70.65,79800.0,47.9283,48.1531,47.7853,48.1122,79800.0
2007-11-09 13:30:00,70.63,70.78,70.37,70.53,66000.0,48.0986,48.2007,47.9215,48.0305,66000.0
2007-11-09 14:00:00,70.52,71.1,70.4,70.97,121100.0,48.0237,48.4186,47.9419,48.3301,121100.0
2007-11-09 14:30:00,70.98,71.16,70.8,70.83,85800.0,48.3369,48.4595,48.2143,48.2348,85800.0
2007-11-09 15:00:00,70.84,71.08,70.81,71.01,115700.0,48.2416,48.405,48.2212,48.3574,115700.0
2007-11-09 15:30:00,70.99,71.01,70.01,70.04,213200.0,48.3437,48.3574,47.6764,47.6968,213200.0
2007-11-12 09:30:00,69.82,70.19,69.36,69.8,155300.0,47.547,47.7989,47.2337,47.5334,155300.0
2007-11-12 10:00:00,69.82,69.82,69.14,69.22,126200.0,47.547,47.547,47.0839,47.1384,126200.0
2007-11-12 10:30:00,69.22,69.7,69.04,69.61,135100.0,47.1384,47.4653,47.0158,47.404,135100.0
2007-11-12 11:00:00,69.58,69.66,69.31,69.57,84300.0,47.3835,47.438,47.1997,47.3767,84300.0
2007-11-12 11:30:00,69.56,69.57,69.01,69.17,82200.0,47.3699,47.3767,46.9954,47.1043,82200.0
2007-11-12 12:00:00,69.15,69.43,69.14,69.38,136100.0,47.0907,47.2814,47.0839,47.2473,136100.0
2007-11-12 12:30:00,69.38,69.46,69.27,69.37,93100.0,47.2473,47.3018,47.1724,47.2405,93100.0
2007-11-12 13:00:00,69.39,69.39,69.11,69.29,83100.0,47.2541,47.2541,47.0635,47.186,83100.0
2007-11-12 13:30:00,69.29,69.29,68.66,68.81,97100.0,47.186,47.186,46.757,46.8592,97100.0
2007-11-12 14:00:00,68.76,68.97,68.5,68.71,133500.0,46.8251,46.9681,46.6481,46.7911,133500.0
2007-11-12 14:30:00,68.7,69.11,68.7,68.94,127500.0,46.7843,47.0635,46.7843,46.9477,127500.0
2007-11-12 15:00:00,68.93,68.93,68.36,68.38,199600.0,46.9409,46.9409,46.5527,46.5663,199600.0
2007-11-12 15:30:00,68.38,68.65,67.93,67.96,321800.0,46.5663,46.7502,46.2599,46.2803,321800.0
2007-11-13 09:30:00,68.54,69.39,68.24,69.22,129300.0,46.6753,47.2541,46.471,47.1384,129300.0
2007-11-13 10:00:00,69.2,69.68,69.0,69.48,128800.0,47.1248,47.4516,46.9886,47.3154,128800.0
2007-11-13 10:30:00,69.47,69.66,69.12,69.4,114400.0,47.3086,47.438,47.0703,47.261,114400.0
2007-11-13 11:00:00,69.41,69.65,69.24,69.57,77600.0,47.2678,47.4312,47.152,47.3767,77600.0
2007-11-13 11:30:00,69.56,69.62,69.2,69.21,67900.0,47.3699,47.4108,47.1248,47.1316,67900.0
2007-11-13 12:00:00,69.21,69.53,69.18,69.4,67400.0,47.1316,47.3495,47.1111,47.261,67400.0
2007-11-13 12:30:00,69.4,69.53,69.06,69.1,61300.0,47.261,47.3495,47.0294,47.0567,61300.0
2007-11-13 13:00:00,69.11,69.31,68.95,69.28,60400.0,47.0635,47.1997,46.9545,47.1792,60400.0
2007-11-13 13:30:00,69.25,69.77,69.25,69.68,104100.0,47.1588,47.5129,47.1588,47.4516,104100.0
2007-11-13 14:00:00,69.68,69.84,69.5,69.75,124700.0,47.4516,47.5606,47.3291,47.4993,124700.0
2007-11-13 14:30:00,69.74,69.96,69.73,69.83,132800.0,47.4925,47.6423,47.4857,47.5538,132800.0
2007-11-13 15:00:00,69.83,69.99,69.79,69.9,168000.0,47.5538,47.6627,47.5265,47.6015,168000.0
2007-11-13 15:30:00,69.91,70.2,69.83,70.06,268700.0,47.6083,47.8058,47.5538,47.7104,268700.0
2007-11-14 09:30:00,70.43,71.0,70.12,70.12,112900.0,47.9624,48.3505,47.7513,47.7513,112900.0
2007-11-14 10:00:00,70.04,70.25,69.73,70.24,104800.0,47.6968,47.8398,47.4857,47.833,104800.0
2007-11-14 10:30:00,70.23,70.55,69.88,70.3,78700.0,47.8262,48.0441,47.5878,47.8738,78700.0
2007-11-14 11:00:00,70.27,70.56,70.09,70.36,93500.0,47.8534,48.0509,47.7308,47.9147,93500.0
2007-11-14 11:30:00,70.43,70.65,70.37,70.56,68500.0,47.9624,48.1122,47.9215,48.0509,68500.0
2007-11-14 12:00:00,70.57,71.0,70.53,70.91,88400.0,48.0577,48.3505,48.0305,48.2893,88400.0
2007-11-14 12:30:00,70.88,70.94,70.65,70.69,47200.0,48.2688,48.3097,48.1122,48.1394,47200.0
2007-11-14 13:00:00,70.72,71.3,70.64,71.27,80500.0,48.1599,48.5548,48.1054,48.5344,80500.0
2007-11-14 13:30:00,71.27,71.35,70.89,70.92,116800.0,48.5344,48.5889,48.2756,48.2961,116800.0
2007-11-14 14:00:00,70.91,70.93,70.57,70.84,67300.0,48.2893,48.3029,48.0577,48.2416,67300.0
2007-11-14 14:30:00,70.86,71.0,70.57,70.59,57900.0,48.2552,48.3505,48.0577,48.0713,57900.0
2007-11-14 15:00:00,70.6,70.87,70.53,70.6,98800.0,48.0781,48.262,48.0305,48.0781,98800.0
2007-11-14 15:30:00,70.59,70.6,69.68,69.9,212000.0,48.0713,48.0781,47.4516,47.6015,212000.0
2007-11-15 09:30:00,69.71,69.71,68.47,69.46,132200.0,47.6739,47.6739,46.8258,47.5029,132200.0
2007-11-15 10:00:00,69.46,69.78,69.23,69.67,100600.0,47.5029,47.7217,47.3456,47.6465,100600.0
2007-11-15 10:30:00,69.67,69.78,69.46,69.56,76300.0,47.6465,47.7217,47.5029,47.5713,76300.0
2007-11-15 11:00:00,69.61,69.61,69.19,69.27,95300.0,47.6055,47.6055,47.3182,47.373,95300.0
2007-11-15 11:30:00,69.3,69.31,68.9,69.2,76600.0,47.3935,47.4003,47.1199,47.3251,76600.0
2007-11-15 12:00:00,69.23,69.35,68.84,68.93,65800.0,47.3456,47.4277,47.0789,47.1404,65800.0
2007-11-15 12:30:00,68.92,69.05,68.67,68.88,63900.0,47.1336,47.2225,46.9626,47.1062,63900.0
2007-11-15 13:00:00,68.91,69.18,68.83,69.14,59100.0,47.1268,47.3114,47.072,47.284,59100.0
2007-11-15 13:30:00,69.16,69.26,68.89,68.99,79600.0,47.2977,47.3661,47.1131,47.1815,79600.0
2007-11-15 14:00:00,69.0,69.22,68.76,69.11,122300.0,47.1883,47.3388,47.0242,47.2635,122300.0
2007-11-15 14:30:00,69.12,69.21,68.26,68.3,138700.0,47.2704,47.3319,46.6822,46.7096,138700.0
2007-11-15 15:00:00,68.27,68.66,68.08,68.43,112500.0,46.6891,46.9558,46.5591,46.7985,112500.0
2007-11-15 15:30:00,68.44,68.5,68.01,68.22,187600.0,46.8053,46.8464,46.5113,46.6549,187600.0
2007-11-16 09:30:00,68.56,68.56,67.43,67.45,178500.0,46.8874,46.8874,46.1146,46.1283,178500.0
2007-11-16 10:00:00,67.44,67.6,66.72,66.76,107900.0,46.1214,46.2309,45.629,45.6564,107900.0
2007-11-16 10:30:00,66.74,67.03,66.66,66.76,102800.0,45.6427,45.841,45.588,45.6564,102800.0
2007-11-16 11:00:00,66.77,67.14,66.72,66.77,68500.0,45.6632,45.9163,45.629,45.6632,68500.0
2007-11-16 11:30:00,66.77,67.28,66.77,66.93,84200.0,45.6632,46.012,45.6632,45.7727,84200.0
2007-11-16 12:00:00,66.92,67.48,66.91,67.28,92100.0,45.7658,46.1488,45.759,46.012,92100.0
2007-11-16 12:30:00,67.28,67.54,67.16,67.36,93200.0,46.012,46.1898,45.9299,46.0667,93200.0
2007-11-16 13:00:00,67.35,67.55,67.28,67.43,66400.0,46.0599,46.1967,46.012,46.1146,66400.0
2007-11-16 13:30:00,67.47,67.58,66.97,67.32,62100.0,46.142,46.2172,45.8,46.0394,62100.0
2007-11-16 14:00:00,67.33,67.44,66.94,67.41,120600.0,46.0462,46.1214,45.7795,46.1009,120600.0
2007-11-16 14:30:00,67.43,67.49,66.9,67.11,172400.0,46.1146,46.1556,45.7521,45.8958,172400.0
2007-11-16 15:00:00,67.1,67.3,66.85,66.94,195500.0,45.8889,46.0257,45.7179,45.7795,195500.0
2007-11-16 15:30:00,66.9,67.33,66.84,67.31,301000.0,45.7521,46.0462,45.7111,46.0325,301000.0
2007-11-19 09:30:00,66.91,67.02,66.25,66.65,148100.0,45.759,45.8342,45.3076,45.5812,148100.0
2007-11-19 10:00:00,66.65,66.98,66.56,66.9,103300.0,45.5812,45.8068,45.5196,45.7521,103300.0
2007-11-19 10:30:00,66.93,67.07,66.63,66.96,124700.0,45.7727,45.8684,45.5675,45.7932,124700.0
2007-11-19 11:00:00,66.94,67.03,66.6,66.74,113600.0,45.7795,45.841,45.547,45.6427,113600.0
2007-11-19 11:30:00,66.73,67.04,66.67,66.78,73700.0,45.6359,45.8479,45.5948,45.6701,73700.0
2007-11-19 12:00:00,66.75,67.04,66.71,66.93,76600.0,45.6496,45.8479,45.6222,45.7727,76600.0
2007-11-19 12:30:00,66.95,67.1,66.73,66.91,52600.0,45.7863,45.8889,45.6359,45.759,52600.0
2007-11-19 13:00:00,66.91,66.97,66.36,66.79,57700.0,45.759,45.8,45.3828,45.6769,57700.0
2007-11-19 13:30:00,66.79,66.94,66.59,66.71,75400.0,45.6769,45.7795,45.5401,45.6222,75400.0
2007-11-19 14:00:00,66.7,67.2,66.69,67.17,91200.0,45.6154,45.9573,45.6085,45.9368,91200.0
2007-11-19 14:30:00,67.19,67.46,66.96,67.05,72600.0,45.9505,46.1351,45.7932,45.8547,72600.0
2007-11-19 15:00:00,67.07,67.3,66.8,67.14,125700.0,45.8684,46.0257,45.6837,45.9163,125700.0
2007-11-19 15:30:00,67.14,67.2,66.76,66.83,143500.0,45.9163,45.9573,45.6564,45.7043,143500.0
2007-11-20 09:30:00,66.81,67.54,66.78,67.48,113400.0,45.6906,46.1898,45.6701,46.1488,113400.0
2007-11-20 10:00:00,67.57,67.68,67.13,67.55,87500.0,46.2103,46.2856,45.9094,46.1967,87500.0
2007-11-20 10:30:00,67.55,67.74,67.33,67.65,105500.0,46.1967,46.3266,46.0462,46.2651,105500.0
2007-11-20 11:00:00,67.65,67.7,67.35,67.54,62000.0,46.2651,46.2992,46.0599,46.1898,62000.0
2007-11-20 11:30:00,67.52,67.65,67.18,67.18,44100.0,46.1761,46.2651,45.9436,45.9436,44100.0
2007-11-20 12:00:00,67.19,67.29,67.08,67.14,59700.0,45.9505,46.0189,45.8752,45.9163,59700.0
2007-11-20 12:30:00,67.14,67.14,66.65,66.82,76100.0,45.9163,45.9163,45.5812,45.6974,76100.0
2007-11-20 13:00:00,66.81,66.81,66.2,66.27,96900.0,45.6906,45.6906,45.2734,45.3213,96900.0
2007-11-20 13:30:00,66.3,67.08,66.29,66.73,112100.0,45.3418,45.8752,45.335,45.6359,112100.0
2007-11-20 14:00:00,66.73,67.1,65.95,65.99,129100.0,45.6359,45.8889,45.1024,45.1298,129100.0
2007-11-20 14:30:00,65.99,66.6,65.94,66.3,109500.0,45.1298,45.547,45.0956,45.3418,109500.0
2007-11-20 15:00:00,66.28,66.67,65.96,66.59,157200.0,45.3281,45.5948,45.1093,45.5401,157200.0
2007-11-20 15:30:00,66.59,67.21,66.57,66.82,308000.0,45.5401,45.9641,45.5265,45.6974,308000.0
2007-11-21 09:30:00,65.9,66.12,64.85,65.23,272000.0,45.0682,45.2187,44.3502,44.61,272000.0
2007-11-21 10:00:00,65.3,65.54,64.87,65.26,133300.0,44.6579,44.822,44.3638,44.6306,133300.0
2007-11-21 10:30:00,65.24,65.5,64.92,65.19,79000.0,44.6169,44.7947,44.398,44.5827,79000.0
2007-11-21 11:00:00,65.15,65.52,64.98,65.52,105600.0,44.5553,44.8084,44.4391,44.8084,105600.0
2007-11-21 11:30:00,65.52,65.66,65.25,65.3,120900.0,44.8084,44.9041,44.6237,44.6579,120900.0
2007-11-21 12:00:00,65.3,65.55,65.3,65.51,107200.0,44.6579,44.8289,44.6579,44.8015,107200.0
2007-11-21 12:30:00,65.52,65.86,65.41,65.75,118300.0,44.8084,45.0409,44.7331,44.9657,118300.0
2007-11-21 13:00:00,65.72,65.88,65.42,65.52,98900.0,44.9451,45.0546,44.74,44.8084,98900.0
2007-11-21 13:30:00,65.58,65.65,65.18,65.34,91800.0,44.8494,44.8973,44.5759,44.6853,91800.0
2007-11-21 14:00:00,65.34,65.64,65.26,65.44,103600.0,44.6853,44.8904,44.6306,44.7537,103600.0
2007-11-21 14:30:00,65.47,65.78,65.38,65.73,95000.0,44.7742,44.9862,44.7126,44.952,95000.0
2007-11-21 15:00:00,65.74,65.88,65.25,65.32,81800.0,44.9588,45.0546,44.6237,44.6716,81800.0
2007-11-21 15:30:00,65.35,65.59,65.13,65.43,268700.0,44.6921,44.8562,44.5417,44.7468,268700.0
2007-11-23 09:30:00,65.98,66.29,64.93,65.4,138900.0,45.123,45.335,44.4049,44.7263,138900.0
2007-11-23 10:00:00,65.42,65.57,65.2,65.2,89100.0,44.74,44.8426,44.5895,44.5895,89100.0
2007-11-23 10:30:00,65.2,65.69,65.1,65.69,87800.0,44.5895,44.9246,44.5211,44.9246,87800.0
2007-11-23 11:00:00,65.7,65.74,65.22,65.24,62900.0,44.9315,44.9588,44.6032,44.6169,62900.0
2007-11-23 11:30:00,65.22,65.64,65.19,65.39,70000.0,44.6032,44.8904,44.5827,44.7195,70000.0
2007-11-23 12:00:00,65.39,65.8,65.31,65.74,64300.0,44.7195,44.9999,44.6648,44.9588,64300.0
2007-11-23 12:30:00,65.73,65.81,65.31,65.7,98300.0,44.952,45.0067,44.6648,44.9315,98300.0
2007-11-26 09:30:00,65.95,67.11,65.74,66.86,111800.0,45.1024,45.8958,44.9588,45.7248,111800.0
2007-11-26 10:00:00,66.9,66.96,66.34,66.35,165100.0,45.7521,45.7932,45.3692,45.376,165100.0
2007-11-26 10:30:00,66.36,66.53,66.22,66.48,101900.0,45.3828,45.4991,45.2871,45.4649,101900.0
2007-11-26 11:00:00,66.49,66.69,66.09,66.2,59900.0,45.4717,45.6085,45.1982,45.2734,59900.0
2007-11-26 11:30:00,66.17,66.43,66.17,66.25,59500.0,45.2529,45.4307,45.2529,45.3076,59500.0
2007-11-26 12:00:00,66.25,66.68,66.22,66.63,49300.0,45.3076,45.6017,45.2871,45.5675,49300.0
2007-11-26 12:30:00,66.65,66.67,66.42,66.54,61200.0,45.5812,45.5948,45.4239,45.5059,61200.0
2007-11-26 13:00:00,66.52,66.59,66.31,66.31,71500.0,45.4923,45.5401,45.3486,45.3486,71500.0
2007-11-26 13:30:00,66.31,66.6,66.3,66.53,92400.0,45.3486,45.547,45.3418,45.4991,92400.0
2007-11-26 14:00:00,66.53,66.59,66.35,66.45,83300.0,45.4991,45.5401,45.376,45.4444,83300.0
2007-11-26 14:30:00,66.43,66.52,65.95,66.02,166600.0,45.4307,45.4923,45.1024,45.1503,166600.0
2007-11-26 15:00:00,66.0,66.02,65.32,65.42,194700.0,45.1366,45.1503,44.6716,44.74,194700.0
2007-11-26 15:30:00,65.47,65.63,65.0,65.01,122100.0,44.7742,44.8836,44.4528,44.4596,122100.0
2007-11-27 09:30:00,64.91,65.61,64.86,65.52,95100.0,44.3912,44.8699,44.357,44.8084,95100.0
2007-11-27 10:00:00,65.47,65.75,65.4,65.71,134900.0,44.7742,44.9657,44.7263,44.9383,134900.0
2007-11-27 10:30:00,65.7,66.27,65.69,66.27,103700.0,44.9315,45.3213,44.9246,45.3213,103700.0
2007-11-27 11:00:00,66.22,66.55,66.22,66.5,116800.0,45.2871,45.5128,45.2871,45.4786,116800.0
2007-11-27 11:30:00,66.44,66.5,66.08,66.09,110100.0,45.4375,45.4786,45.1913,45.1982,110100.0
2007-11-27 12:00:00,66.09,66.27,66.08,66.2,107500.0,45.1982,45.3213,45.1913,45.2734,107500.0
2007-11-27 12:30:00,66.3,66.6,66.3,66.39,94300.0,45.3418,45.547,45.3418,45.4034,94300.0
2007-11-27 13:00:00,66.39,66.54,66.2,66.36,53100.0,45.4034,45.5059,45.2734,45.3828,53100.0
2007-11-27 13:30:00,66.39,66.43,66.0,66.16,58400.0,45.4034,45.4307,45.1366,45.2461,58400.0
2007-11-27 14:00:00,66.11,66.4,65.99,66.15,73900.0,45.2119,45.4102,45.1298,45.2392,73900.0
2007-11-27 14:30:00,66.12,66.17,65.72,66.0,105500.0,45.2187,45.2529,44.9451,45.1366,105500.0
2007-11-27 15:00:00,65.96,66.18,65.79,65.98,139400.0,45.1093,45.2597,44.993,45.123,139400.0
2007-11-27 15:30:00,65.97,66.52,65.96,66.47,220500.0,45.1161,45.4923,45.1093,45.4581,220500.0
2007-11-28 09:30:00,66.53,67.37,66.23,67.24,138800.0,45.4991,46.0736,45.2939,45.9847,138800.0
2007-11-28 10:00:00,67.22,67.45,66.89,67.43,98300.0,45.971,46.1283,45.7453,46.1146,98300.0
2007-11-28 10:30:00,67.41,67.65,67.31,67.57,84600.0,46.1009,46.2651,46.0325,46.2103,84600.0
2007-11-28 11:00:00,67.57,67.69,67.22,67.38,102700.0,46.2103,46.2924,45.971,46.0804,102700.0
2007-11-28 11:30:00,67.37,67.92,67.34,67.86,73600.0,46.0736,46.4497,46.053,46.4087,73600.0
2007-11-28 12:00:00,67.88,67.95,67.72,67.9,72300.0,46.4223,46.4702,46.3129,46.436,72300.0
2007-11-28 12:30:00,67.9,68.08,67.74,67.8,82200.0,46.436,46.5591,46.3266,46.3676,82200.0
2007-11-28 13:00:00,67.8,68.22,67.74,68.06,61700.0,46.3676,46.6549,46.3266,46.5454,61700.0
2007-11-28 13:30:00,68.06,68.17,67.66,67.85,111100.0,46.5454,46.6207,46.2719,46.4018,111100.0
2007-11-28 14:00:00,67.85,68.12,67.81,67.93,79000.0,46.4018,46.5865,46.3745,46.4565,79000.0
2007-11-28 14:30:00,67.93,68.16,67.63,67.77,104900.0,46.4565,46.6138,46.2514,46.3471,104900.0
2007-11-28 15:00:00,67.76,67.84,67.49,67.78,156100.0,46.3403,46.395,46.1556,46.354,156100.0
2007-11-28 15:30:00,67.77,67.79,67.36,67.56,253700.0,46.3471,46.3608,46.0667,46.2035,253700.0
2007-11-29 09:30:00,67.59,67.59,66.87,67.2,118300.0,46.224,46.224,45.7316,45.9573,118300.0
2007-11-29 10:00:00,67.2,67.41,66.85,67.3,94400.0,45.9573,46.1009,45.7179,46.0257,94400.0
2007-11-29 10:30:00,67.31,67.47,67.17,67.4,60400.0,46.0325,46.142,45.9368,46.0941,60400.0
2007-11-29 11:00:00,67.41,67.63,67.24,67.49,69800.0,46.1009,46.2514,45.9847,46.1556,69800.0
2007-11-29 11:30:00,67.52,67.97,67.5,67.73,66400.0,46.1761,46.4839,46.1625,46.3198,66400.0
2007-11-29 12:00:00,67.72,67.81,67.57,67.74,37900.0,46.3129,46.3745,46.2103,46.3266,37900.0
2007-11-29 12:30:00,67.75,67.81,67.48,67.51,38700.0,46.3334,46.3745,46.1488,46.1693,38700.0
2007-11-29 13:00:00,67.53,67.68,67.26,67.29,34600.0,46.183,46.2856,45.9983,46.0189,34600.0
2007-11-29 13:30:00,67.31,67.6,67.13,67.44,71500.0,46.0325,46.2309,45.9094,46.1214,71500.0
2007-11-29 14:00:00,67.44,67.64,67.26,67.47,76000.0,46.1214,46.2582,45.9983,46.142,76000.0
2007-11-29 14:30:00,67.48,67.61,67.29,67.36,75900.0,46.1488,46.2377,46.0189,46.0667,75900.0
2007-11-29 15:00:00,67.35,67.53,67.18,67.5,67300.0,46.0599,46.183,45.9436,46.1625,67300.0
2007-11-29 15:30:00,67.49,67.52,67.07,67.21,130100.0,46.1556,46.1761,45.8684,45.9641,130100.0
2007-11-30 09:30:00,68.17,69.09,68.17,68.24,194500.0,46.6207,47.2499,46.6207,46.6685,194500.0
2007-11-30 10:00:00,68.24,68.7,68.03,68.6,90200.0,46.6685,46.9831,46.5249,46.9147,90200.0
2007-11-30 10:30:00,68.56,69.0,68.55,68.82,99600.0,46.8874,47.1883,46.8806,47.0652,99600.0
2007-11-30 11:00:00,68.84,68.86,68.25,68.47,69800.0,47.0789,47.0926,46.6754,46.8258,69800.0
2007-11-30 11:30:00,68.47,68.62,68.36,68.48,77100.0,46.8258,46.9284,46.7506,46.8327,77100.0
2007-11-30 12:00:00,68.48,68.55,68.28,68.34,30700.0,46.8327,46.8806,46.6959,46.7369,30700.0
2007-11-30 12:30:00,68.33,68.37,68.0,68.29,55600.0,46.7301,46.7575,46.5044,46.7027,55600.0
2007-11-30 13:00:00,68.29,68.43,68.07,68.43,68900.0,46.7027,46.7985,46.5523,46.7985,68900.0
2007-11-30 13:30:00,68.42,68.59,68.35,68.45,49600.0,46.7916,46.9079,46.7438,46.8122,49600.0
2007-11-30 14:00:00,68.4,68.49,68.15,68.32,43700.0,46.778,46.8395,46.607,46.7233,43700.0
2007-11-30 14:30:00,68.33,68.49,67.98,68.08,57000.0,46.7301,46.8395,46.4907,46.5591,57000.0
2007-11-30 15:00:00,68.07,68.09,67.75,67.98,157100.0,46.5523,46.566,46.3334,46.4907,157100.0
2007-11-30 15:30:00,68.01,68.06,67.69,67.94,174500.0,46.5113,46.5454,46.2924,46.4634,174500.0
2007-12-03 09:30:00,67.55,67.86,66.87,67.17,128800.0,46.1967,46.4087,45.7316,45.9368,128800.0
2007-12-03 10:00:00,67.16,67.33,66.86,67.08,104600.0,45.9299,46.0462,45.7248,45.8752,104600.0
2007-12-03 10:30:00,67.13,67.21,66.51,66.75,160100.0,45.9094,45.9641,45.4854,45.6496,160100.0
2007-12-03 11:00:00,66.75,66.99,66.64,66.96,71500.0,45.6496,45.8137,45.5743,45.7932,71500.0
2007-12-03 11:30:00,66.96,67.06,66.84,66.98,69800.0,45.7932,45.8616,45.7111,45.8068,69800.0
2007-12-03 12:00:00,66.97,67.06,66.8,67.01,75300.0,45.8,45.8616,45.6837,45.8274,75300.0
2007-12-03 12:30:00,67.01,67.09,66.91,66.92,48000.0,45.8274,45.8821,45.759,45.7658,48000.0
2007-12-03 13:00:00,66.92,67.0,66.84,66.89,77100.0,45.7658,45.8205,45.7111,45.7453,77100.0
2007-12-03 13:30:00,66.88,66.92,66.76,66.88,64500.0,45.7385,45.7658,45.6564,45.7385,64500.0
2007-12-03 14:00:00,66.89,67.08,66.85,66.9,82800.0,45.7453,45.8752,45.7179,45.7521,82800.0
2007-12-03 14:30:00,66.89,67.09,66.83,67.03,84400.0,45.7453,45.8821,45.7043,45.841,84400.0
2007-12-03 15:00:00,67.03,67.19,66.74,67.12,122700.0,45.841,45.9505,45.6427,45.9026,122700.0
2007-12-03 15:30:00,67.09,67.1,66.79,66.86,125500.0,45.8821,45.8889,45.6769,45.7248,125500.0
2007-12-04 09:30:00,66.49,67.34,66.49,67.18,117000.0,45.4717,46.053,45.4717,45.9436,117000.0
2007-12-04 10:00:00,67.21,67.37,67.02,67.14,85200.0,45.9641,46.0736,45.8342,45.9163,85200.0
2007-12-04 10:30:00,67.14,67.22,66.6,66.69,99000.0,45.9163,45.971,45.547,45.6085,99000.0
2007-12-04 11:00:00,66.69,66.72,66.23,66.43,111000.0,45.6085,45.629,45.2939,45.4307,111000.0
2007-12-04 11:30:00,66.44,66.8,66.28,66.79,89700.0,45.4375,45.6837,45.3281,45.6769,89700.0
2007-12-04 12:00:00,66.81,67.23,66.81,67.21,68900.0,45.6906,45.9778,45.6906,45.9641,68900.0
2007-12-04 12:30:00,67.21,67.31,66.98,67.2,54900.0,45.9641,46.0325,45.8068,45.9573,54900.0
2007-12-04 13:00:00,67.19,67.33,66.95,66.95,65800.0,45.9505,46.0462,45.7863,45.7863,65800.0
2007-12-04 13:30:00,66.95,67.01,66.8,66.86,60900.0,45.7863,45.8274,45.6837,45.7248,60900.0
2007-12-04 14:00:00,66.81,66.99,66.61,66.97,65400.0,45.6906,45.8137,45.5538,45.8,65400.0
2007-12-04 14:30:00,66.94,67.32,66.93,67.22,86700.0,45.7795,46.0394,45.7727,45.971,86700.0
2007-12-04 15:00:00,67.21,67.21,66.89,66.89,105400.0,45.9641,45.9641,45.7453,45.7453,105400.0
2007-12-04 15:30:00,66.93,66.95,66.49,66.61,260700.0,45.7727,45.7863,45.4717,45.5538,260700.0
2007-12-05 09:30:00,67.37,67.88,67.24,67.42,81700.0,46.0736,46.4223,45.9847,46.1078,81700.0
2007-12-05 10:00:00,67.44,67.72,67.29,67.52,74800.0,46.1214,46.3129,46.0189,46.1761,74800.0
2007-12-05 10:30:00,67.51,67.6,67.2,67.51,77700.0,46.1693,46.2309,45.9573,46.1693,77700.0
2007-12-05 11:00:00,67.51,67.93,67.43,67.91,63700.0,46.1693,46.4565,46.1146,46.4429,63700.0
2007-12-05 11:30:00,67.91,68.0,67.61,67.97,56300.0,46.4429,46.5044,46.2377,46.4839,56300.0
2007-12-05 12:00:00,67.97,68.05,67.88,68.0,49400.0,46.4839,46.5386,46.4223,46.5044,49400.0
2007-12-05 12:30:00,68.0,68.17,67.69,67.89,53100.0,46.5044,46.6207,46.2924,46.4292,53100.0
2007-12-05 13:00:00,67.87,67.97,67.73,67.88,50800.0,46.4155,46.4839,46.3198,46.4223,50800.0
2007-12-05 13:30:00,67.85,68.12,67.74,68.0,90800.0,46.4018,46.5865,46.3266,46.5044,90800.0
2007-12-05 14:00:00,68.0,68.16,67.74,67.84,63500.0,46.5044,46.6138,46.3266,46.395,63500.0
2007-12-05 14:30:00,67.86,68.06,67.66,67.76,98800.0,46.4087,46.5454,46.2719,46.3403,98800.0
2007-12-05 15:00:00,67.77,68.08,67.68,67.94,82800.0,46.3471,46.5591,46.2856,46.4634,82800.0
2007-12-05 15:30:00,67.94,68.08,67.78,67.96,141900.0,46.4634,46.5591,46.354,46.4771,141900.0
2007-12-06 09:30:00,68.02,68.49,67.58,68.3,64400.0,46.5181,46.8395,46.2172,46.7096,64400.0
2007-12-06 10:00:00,68.31,68.66,68.19,68.63,65700.0,46.7164,46.9558,46.6344,46.9353,65700.0
2007-12-06 10:30:00,68.61,68.72,68.32,68.54,55500.0,46.9216,46.9968,46.7233,46.8737,55500.0
2007-12-06 11:00:00,68.52,68.9,68.43,68.85,62100.0,46.86,47.1199,46.7985,47.0857,62100.0
2007-12-06 11:30:00,68.85,69.0,68.7,68.9,55300.0,47.0857,47.1883,46.9831,47.1199,55300.0
2007-12-06 12:00:00,68.9,68.97,68.63,68.65,30200.0,47.1199,47.1678,46.9353,46.9489,30200.0
2007-12-06 12:30:00,68.67,68.83,68.63,68.73,44400.0,46.9626,47.072,46.9353,47.0037,44400.0
2007-12-06 13:00:00,68.74,68.8,68.64,68.72,30600.0,47.0105,47.0515,46.9421,46.9968,30600.0
2007-12-06 13:30:00,68.69,68.85,68.55,68.62,30400.0,46.9763,47.0857,46.8806,46.9284,30400.0
2007-12-06 14:00:00,68.63,68.86,68.5,68.86,52100.0,46.9353,47.0926,46.8464,47.0926,52100.0
2007-12-06 14:30:00,68.86,69.0,68.84,68.93,47000.0,47.0926,47.1883,47.0789,47.1404,47000.0
2007-12-06 15:00:00,68.94,69.36,68.94,69.32,79700.0,47.1473,47.4345,47.1473,47.4071,79700.0
2007-12-06 15:30:00,69.31,69.51,69.21,69.36,84600.0,47.4003,47.5371,47.3319,47.4345,84600.0
2007-12-07 09:30:00,69.99,70.09,69.37,69.45,55000.0,47.8654,47.9337,47.4413,47.4961,55000.0
2007-12-07 10:00:00,69.43,69.7,69.31,69.58,104600.0,47.4824,47.667,47.4003,47.585,104600.0
2007-12-07 10:30:00,69.58,69.66,69.29,69.49,65000.0,47.585,47.6397,47.3866,47.5234,65000.0
2007-12-07 11:00:00,69.45,69.56,69.37,69.4,34000.0,47.4961,47.5713,47.4413,47.4619,34000.0
2007-12-07 11:30:00,69.43,69.99,69.43,69.84,39500.0,47.4824,47.8654,47.4824,47.7628,39500.0
2007-12-07 12:00:00,69.83,69.9,69.78,69.89,36900.0,47.7559,47.8038,47.7217,47.797,36900.0
2007-12-07 12:30:00,69.85,69.93,69.66,69.89,42300.0,47.7696,47.8243,47.6397,47.797,42300.0
2007-12-07 13:00:00,69.88,70.09,69.85,69.97,72400.0,47.7901,47.9337,47.7696,47.8517,72400.0
2007-12-07 13:30:00,69.99,70.01,69.85,70.0,58300.0,47.8654,47.879,47.7696,47.8722,58300.0
2007-12-07 14:00:00,69.98,70.08,69.9,69.94,57100.0,47.8585,47.9269,47.8038,47.8312,57100.0
2007-12-07 14:30:00,69.95,70.16,69.95,70.12,62000.0,47.838,47.9816,47.838,47.9543,62000.0
2007-12-07 15:00:00,70.13,70.15,69.78,69.93,78400.0,47.9611,47.9748,47.7217,47.8243,78400.0
2007-12-07 15:30:00,69.94,69.94,69.63,69.76,100400.0,47.8312,47.8312,47.6192,47.7081,100400.0
2007-12-10 09:30:00,69.76,70.27,69.49,69.56,81900.0,47.7081,48.0568,47.5234,47.5713,81900.0
2007-12-10 10:00:00,69.6,70.25,69.6,70.19,65900.0,47.5986,48.0432,47.5986,48.0021,65900.0
2007-12-10 10:30:00,70.24,70.49,70.24,70.38,56300.0,48.0363,48.2073,48.0363,48.1321,56300.0
2007-12-10 11:00:00,70.38,70.46,70.1,70.2,51700.0,48.1321,48.1868,47.9406,48.009,51700.0
2007-12-10 11:30:00,70.18,70.43,70.09,70.37,50900.0,47.9953,48.1663,47.9337,48.1252,50900.0
2007-12-10 12:00:00,70.37,70.71,70.37,70.63,48300.0,48.1252,48.3578,48.1252,48.303,48300.0
2007-12-10 12:30:00,70.63,70.85,70.58,70.7,52900.0,48.303,48.4535,48.2688,48.3509,52900.0
2007-12-10 13:00:00,70.72,70.93,70.69,70.89,44000.0,48.3646,48.5082,48.3441,48.4809,44000.0
2007-12-10 13:30:00,70.89,70.91,70.38,70.44,42600.0,48.4809,48.4945,48.1321,48.1731,42600.0
2007-12-10 14:00:00,70.46,70.7,70.44,70.7,69100.0,48.1868,48.3509,48.1731,48.3509,69100.0
2007-12-10 14:30:00,70.71,70.86,70.53,70.73,57500.0,48.3578,48.4603,48.2347,48.3714,57500.0
2007-12-10 15:00:00,70.72,70.88,70.6,70.71,57300.0,48.3646,48.474,48.2825,48.3578,57300.0
2007-12-10 15:30:00,70.71,70.74,70.53,70.63,87300.0,48.3578,48.3783,48.2347,48.303,87300.0
2007-12-11 09:30:00,70.56,70.81,70.56,70.73,79900.0,48.2552,48.4261,48.2552,48.3714,79900.0
2007-12-11 10:00:00,70.72,70.91,70.59,70.62,48500.0,48.3646,48.4945,48.2757,48.2962,48500.0
2007-12-11 10:30:00,70.62,70.82,70.41,70.41,33100.0,48.2962,48.433,48.1526,48.1526,33100.0
2007-12-11 11:00:00,70.39,70.56,70.29,70.45,45500.0,48.1389,48.2552,48.0705,48.1799,45500.0
2007-12-11 11:30:00,70.47,70.5,70.05,70.15,55000.0,48.1936,48.2141,47.9064,47.9748,55000.0
2007-12-11 12:00:00,70.15,70.24,70.02,70.24,44400.0,47.9748,48.0363,47.8859,48.0363,44400.0
2007-12-11 12:30:00,70.26,70.58,70.26,70.55,30900.0,48.05,48.2688,48.05,48.2483,30900.0
2007-12-11 13:00:00,70.58,70.79,70.51,70.79,68300.0,48.2688,48.4125,48.221,48.4125,68300.0
2007-12-11 13:30:00,70.8,70.8,70.6,70.7,36800.0,48.4193,48.4193,48.2825,48.3509,36800.0
2007-12-11 14:00:00,70.75,70.93,70.21,70.49,214000.0,48.3851,48.5082,48.0158,48.2073,214000.0
2007-12-11 14:30:00,70.49,70.6,70.19,70.52,340700.0,48.2073,48.2825,48.0021,48.2278,340700.0
2007-12-11 15:00:00,70.53,70.59,69.47,69.61,233200.0,48.2347,48.2757,47.5097,47.6055,233200.0
2007-12-11 15:30:00,69.61,69.69,69.16,69.18,340300.0,47.6055,47.6602,47.2977,47.3114,340300.0
2007-12-12 09:30:00,70.6,71.0,70.52,70.89,105800.0,48.2825,48.5561,48.2278,48.4809,105800.0
2007-12-12 10:00:00,70.86,70.9,70.44,70.66,82400.0,48.4603,48.4877,48.1731,48.3236,82400.0
2007-12-12 10:30:00,70.66,71.08,70.65,70.84,144000.0,48.3236,48.6108,48.3167,48.4467,144000.0
2007-12-12 11:00:00,70.84,71.22,70.84,71.14,69800.0,48.4467,48.7065,48.4467,48.6518,69800.0
2007-12-12 11:30:00,71.14,71.36,71.0,71.28,67600.0,48.6518,48.8023,48.5561,48.7476,67600.0
2007-12-12 12:00:00,71.28,71.36,71.0,71.01,74300.0,48.7476,48.8023,48.5561,48.5629,74300.0
2007-12-12 12:30:00,71.01,71.01,70.43,70.63,82900.0,48.5629,48.5629,48.1663,48.303,82900.0
2007-12-12 13:00:00,70.63,70.79,70.48,70.61,87300.0,48.303,48.4125,48.2005,48.2894,87300.0
2007-12-12 13:30:00,70.63,71.01,70.57,70.97,67800.0,48.303,48.5629,48.262,48.5356,67800.0
2007-12-12 14:00:00,70.96,71.05,70.58,70.61,81000.0,48.5287,48.5903,48.2688,48.2894,81000.0
2007-12-12 14:30:00,70.6,70.69,70.33,70.44,103500.0,48.2825,48.3441,48.0979,48.1731,103500.0
2007-12-12 15:00:00,70.46,70.46,69.44,69.76,154600.0,48.1868,48.1868,47.4892,47.7081,154600.0
2007-12-12 15:30:00,69.75,70.3,69.46,70.19,183400.0,47.7012,48.0774,47.5029,48.0021,183400.0
2007-12-13 09:30:00,69.9,70.44,69.83,70.11,62100.0,47.8038,48.1731,47.7559,47.9474,62100.0
2007-12-13 10:00:00,70.11,70.43,70.0,70.31,109200.0,47.9474,48.1663,47.8722,48.0842,109200.0
2007-12-13 10:30:00,70.28,70.34,69.73,69.83,87400.0,48.0637,48.1047,47.6875,47.7559,87400.0
2007-12-13 11:00:00,69.86,70.05,69.54,69.96,51700.0,47.7764,47.9064,47.5576,47.8448,51700.0
2007-12-13 11:30:00,69.95,70.03,69.83,69.95,46300.0,47.838,47.8927,47.7559,47.838,46300.0
2007-12-13 12:00:00,69.94,70.02,69.83,69.92,49000.0,47.8312,47.8859,47.7559,47.8175,49000.0
2007-12-13 12:30:00,69.9,70.06,69.9,69.93,64500.0,47.8038,47.9132,47.8038,47.8243,64500.0
2007-12-13 13:00:00,69.95,70.01,69.77,69.95,54700.0,47.838,47.879,47.7149,47.838,54700.0
2007-12-13 13:30:00,69.98,70.02,69.77,69.93,70500.0,47.8585,47.8859,47.7149,47.8243,70500.0
2007-12-13 14:00:00,69.94,70.49,69.88,70.44,88400.0,47.8312,48.2073,47.7901,48.1731,88400.0
2007-12-13 14:30:00,70.45,70.51,70.19,70.22,65200.0,48.1799,48.221,48.0021,48.0226,65200.0
2007-12-13 15:00:00,70.28,70.65,70.19,70.65,83900.0,48.0637,48.3167,48.0021,48.3167,83900.0
2007-12-13 15:30:00,70.62,70.79,70.5,70.75,159800.0,48.2962,48.4125,48.2141,48.3851,159800.0
2007-12-14 09:30:00,70.5,71.15,70.35,70.55,100000.0,48.2141,48.6587,48.1116,48.2483,100000.0
2007-12-14 10:00:00,70.56,70.78,70.51,70.67,62100.0,48.2552,48.4056,48.221,48.3304,62100.0
2007-12-14 10:30:00,70.63,71.08,70.55,70.95,47300.0,48.303,48.6108,48.2483,48.5219,47300.0
2007-12-14 11:00:00,70.97,71.01,70.57,70.69,44600.0,48.5356,48.5629,48.262,48.3441,44600.0
2007-12-14 11:30:00,70.62,70.86,70.61,70.72,27500.0,48.2962,48.4603,48.2894,48.3646,27500.0
2007-12-14 12:00:00,70.73,70.85,70.5,70.53,45400.0,48.3714,48.4535,48.2141,48.2347,45400.0
2007-12-14 12:30:00,70.55,70.91,70.47,70.88,58100.0,48.2483,48.4945,48.1936,48.474,58100.0
2007-12-14 13:00:00,70.89,70.97,70.75,70.86,43900.0,48.4809,48.5356,48.3851,48.4603,43900.0
2007-12-14 13:30:00,70.87,70.91,70.75,70.81,35700.0,48.4672,48.4945,48.3851,48.4261,35700.0
2007-12-14 14:00:00,70.81,70.93,70.75,70.8,69400.0,48.4261,48.5082,48.3851,48.4193,69400.0
2007-12-14 14:30:00,70.79,70.96,70.58,70.65,127800.0,48.4125,48.5287,48.2688,48.3167,127800.0
2007-12-14 15:00:00,70.65,70.82,70.6,70.74,145000.0,48.3167,48.433,48.2825,48.3783,145000.0
2007-12-14 15:30:00,70.74,70.91,70.59,70.59,150600.0,48.3783,48.4945,48.2757,48.2757,150600.0
2007-12-17 09:30:00,70.1,70.94,70.06,70.19,82800.0,47.9406,48.515,47.9132,48.0021,82800.0
2007-12-17 10:00:00,70.19,70.55,70.05,70.27,76900.0,48.0021,48.2483,47.9064,48.0568,76900.0
2007-12-17 10:30:00,70.22,70.52,70.06,70.5,101600.0,48.0226,48.2278,47.9132,48.2141,101600.0
2007-12-17 11:00:00,70.48,70.57,70.07,70.18,56700.0,48.2005,48.262,47.9201,47.9953,56700.0
2007-12-17 11:30:00,70.2,70.4,70.16,70.4,69100.0,48.009,48.1457,47.9816,48.1457,69100.0
2007-12-17 12:00:00,70.4,70.67,70.32,70.64,55100.0,48.1457,48.3304,48.091,48.3099,55100.0
2007-12-17 12:30:00,70.63,70.75,70.4,70.58,39100.0,48.303,48.3851,48.1457,48.2688,39100.0
2007-12-17 13:00:00,70.59,70.6,70.27,70.39,88500.0,48.2757,48.2825,48.0568,48.1389,88500.0
2007-12-17 13:30:00,70.37,70.39,69.73,69.74,67600.0,48.1252,48.1389,47.6875,47.6944,67600.0
2007-12-17 14:00:00,69.72,69.93,69.53,69.59,103600.0,47.6807,47.8243,47.5508,47.5918,103600.0
2007-12-17 14:30:00,69.58,69.77,69.05,69.05,141900.0,47.585,47.7149,47.2225,47.2225,141900.0
2007-12-17 15:00:00,69.04,69.11,68.65,68.7,95500.0,47.2157,47.2635,46.9489,46.9831,95500.0
2007-12-17 15:30:00,68.7,69.14,68.68,68.83,199500.0,46.9831,47.284,46.9695,47.072,199500.0
2007-12-18 09:30:00,68.76,69.32,68.32,68.4,114000.0,47.0242,47.4071,46.7233,46.778,114000.0
2007-12-18 10:00:00,68.45,68.55,67.65,67.91,119300.0,46.8122,46.8806,46.2651,46.4429,119300.0
2007-12-18 10:30:00,67.92,67.95,67.23,67.92,105500.0,46.4497,46.4702,45.9778,46.4497,105500.0
2007-12-18 11:00:00,67.92,68.08,67.55,67.73,85500.0,46.4497,46.5591,46.1967,46.3198,85500.0
2007-12-18 11:30:00,67.7,67.71,67.3,67.37,107900.0,46.2992,46.3061,46.0257,46.0736,107900.0
2007-12-18 12:00:00,67.38,67.57,67.05,67.53,136200.0,46.0804,46.2103,45.8547,46.183,136200.0
2007-12-18 12:30:00,67.51,67.6,67.44,67.5,77400.0,46.1693,46.2309,46.1214,46.1625,77400.0
2007-12-18 13:00:00,67.49,67.61,67.34,67.58,107200.0,46.1556,46.2377,46.053,46.2172,107200.0
2007-12-18 13:30:00,67.59,67.69,67.44,67.52,98100.0,46.224,46.2924,46.1214,46.1761,98100.0
2007-12-18 14:00:00,67.51,67.89,67.48,67.82,163500.0,46.1693,46.4292,46.1488,46.3813,163500.0
2007-12-18 14:30:00,67.82,67.98,67.51,67.74,128400.0,46.3813,46.4907,46.1693,46.3266,128400.0
2007-12-18 15:00:00,67.73,67.8,67.64,67.75,166900.0,46.3198,46.3676,46.2582,46.3334,166900.0
2007-12-18 15:30:00,67.76,68.07,67.75,67.94,227900.0,46.3403,46.5523,46.3334,46.4634,227900.0
2007-12-19 09:30:00,68.16,68.76,67.98,68.68,78300.0,46.6138,47.0242,46.4907,46.9695,78300.0
2007-12-19 10:00:00,68.68,69.03,68.63,69.02,60300.0,46.9695,47.2088,46.9353,47.202,60300.0
2007-12-19 10:30:00,69.01,69.49,69.01,69.46,66900.0,47.1951,47.5234,47.1951,47.5029,66900.0
2007-12-19 11:00:00,69.46,69.86,69.35,69.44,120200.0,47.5029,47.7764,47.4277,47.4892,120200.0
2007-12-19 11:30:00,69.44,69.45,68.8,68.82,101300.0,47.4892,47.4961,47.0515,47.0652,101300.0
2007-12-19 12:00:00,68.81,69.13,68.75,69.08,45200.0,47.0584,47.2772,47.0173,47.243,45200.0
2007-12-19 12:30:00,69.08,69.1,68.79,69.01,86600.0,47.243,47.2567,47.0447,47.1951,86600.0
2007-12-19 13:00:00,69.02,69.15,68.66,68.68,47400.0,47.202,47.2909,46.9558,46.9695,47400.0
2007-12-19 13:30:00,68.7,68.98,68.55,68.97,48500.0,46.9831,47.1746,46.8806,47.1678,48500.0
2007-12-19 14:00:00,68.98,69.49,68.95,69.39,65800.0,47.1746,47.5234,47.1541,47.455,65800.0
2007-12-19 14:30:00,69.44,69.65,69.31,69.47,52900.0,47.4892,47.6328,47.4003,47.5097,52900.0
2007-12-19 15:00:00,69.5,69.71,69.37,69.43,101400.0,47.5302,47.6739,47.4413,47.4824,101400.0
2007-12-19 15:30:00,69.46,69.77,69.41,69.56,198900.0,47.5029,47.7149,47.4687,47.5713,198900.0
2007-12-20 09:30:00,69.97,70.15,69.53,69.53,107500.0,47.8517,47.9748,47.5508,47.5508,107500.0
2007-12-20 10:00:00,69.52,69.6,69.11,69.37,81100.0,47.5439,47.5986,47.2635,47.4413,81100.0
2007-12-20 10:30:00,69.39,69.92,69.39,69.68,58500.0,47.455,47.8175,47.455,47.6533,58500.0
2007-12-20 11:00:00,69.7,69.71,69.38,69.65,36700.0,47.667,47.6739,47.4482,47.6328,36700.0
2007-12-20 11:30:00,69.65,69.83,69.51,69.72,49500.0,47.6328,47.7559,47.5371,47.6807,49500.0
2007-12-20 12:00:00,69.72,69.85,69.49,69.79,52000.0,47.6807,47.7696,47.5234,47.7286,52000.0
2007-12-20 12:30:00,69.79,69.8,69.64,69.76,54100.0,47.7286,47.7354,47.626,47.7081,54100.0
2007-12-20 13:00:00,69.77,69.92,69.63,69.92,53700.0,47.7149,47.8175,47.6192,47.8175,53700.0
2007-12-20 13:30:00,69.92,70.04,69.77,70.04,56500.0,47.8175,47.8995,47.7149,47.8995,56500.0
2007-12-20 14:00:00,70.01,70.02,69.75,69.96,96700.0,47.879,47.8859,47.7012,47.8448,96700.0
2007-12-20 14:30:00,69.95,70.1,69.86,69.96,83600.0,47.838,47.9406,47.7764,47.8448,83600.0
2007-12-20 15:00:00,69.92,70.13,69.74,69.94,85300.0,47.8175,47.9611,47.6944,47.8312,85300.0
2007-12-20 15:30:00,69.94,70.08,69.85,70.06,133200.0,47.8312,47.9269,47.7696,47.9132,133200.0
2007-12-21 09:30:00,71.08,71.24,70.45,71.0,371100.0,48.6108,48.7202,48.1799,48.5561,371100.0
2007-12-21 10:00:00,71.01,71.26,70.96,71.23,76400.0,48.5629,48.7339,48.5287,48.7134,76400.0
2007-12-21 10:30:00,71.24,71.55,71.22,71.48,64700.0,48.7202,48.9322,48.7065,48.8843,64700.0
2007-12-21 11:00:00,71.48,71.88,71.46,71.69,76400.0,48.8843,49.1579,48.8707,49.028,76400.0
2007-12-21 11:30:00,71.69,71.72,71.4,71.46,46500.0,49.028,49.0485,48.8296,48.8707,46500.0
2007-12-21 12:00:00,71.45,71.49,71.15,71.2,59300.0,48.8638,48.8912,48.6587,48.6929,59300.0
2007-12-21 12:30:00,71.19,71.2,70.96,71.1,49700.0,48.686,48.6929,48.5287,48.6245,49700.0
2007-12-21 13:00:00,71.1,71.12,70.74,70.75,36700.0,48.6245,48.6381,48.3783,48.3851,36700.0
2007-12-21 13:30:00,70.77,70.81,70.64,70.71,46100.0,48.3988,48.4261,48.3099,48.3578,46100.0
2007-12-21 14:00:00,70.73,71.29,70.71,71.28,65500.0,48.3714,48.7544,48.3578,48.7476,65500.0
2007-12-21 14:30:00,71.29,71.34,71.24,71.25,57500.0,48.7544,48.7886,48.7202,48.7271,57500.0
2007-12-21 15:00:00,71.25,71.32,71.01,71.09,61000.0,48.7271,48.7749,48.5629,48.6176,61000.0
2007-12-21 15:30:00,71.1,71.13,70.84,71.04,125800.0,48.6245,48.645,48.4467,48.5834,125800.0
2007-12-24 09:30:00,71.24,71.58,70.97,71.33,62900.0,48.7202,48.9527,48.5356,48.7818,62900.0
2007-12-24 10:00:00,71.42,71.76,71.15,71.68,31900.0,48.8433,49.0758,48.6587,49.0211,31900.0
2007-12-24 10:30:00,71.71,71.72,71.55,71.64,17200.0,49.0416,49.0485,48.9322,48.9938,17200.0
2007-12-24 11:00:00,71.59,71.61,71.52,71.58,16300.0,48.9596,48.9733,48.9117,48.9527,16300.0
2007-12-24 11:30:00,71.58,71.81,71.52,71.81,32600.0,48.9527,49.11,48.9117,49.11,32600.0
2007-12-24 12:00:00,71.85,72.0,71.55,71.55,37300.0,49.1374,49.24,48.9322,48.9322,37300.0
2007-12-24 12:30:00,71.55,71.92,71.53,71.63,49900.0,48.9322,49.1853,48.9185,48.9869,49900.0
2007-12-24 13:00:00,71.61,71.68,71.61,71.68,6400.0,48.9733,49.0211,48.9733,49.0211,6400.0
2007-12-24 13:30:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 14:00:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 14:30:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 15:00:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 15:30:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-26 09:30:00,71.99,71.99,71.1,71.29,35000.0,49.2331,49.2331,48.6245,48.7544,35000.0
2007-12-26 10:00:00,71.28,71.64,71.09,71.61,15800.0,48.7476,48.9938,48.6176,48.9733,15800.0
2007-12-26 10:30:00,71.61,71.84,71.58,71.77,97400.0,48.9733,49.1305,48.9527,49.0827,97400.0
2007-12-26 11:00:00,71.8,71.94,71.46,71.47,56300.0,49.1032,49.1989,48.8707,48.8775,56300.0
2007-12-26 11:30:00,71.49,71.69,71.45,71.52,28800.0,48.8912,49.028,48.8638,48.9117,28800.0
2007-12-26 12:00:00,71.52,71.64,71.48,71.5,21200.0,48.9117,48.9938,48.8843,48.898,21200.0
2007-12-26 12:30:00,71.52,71.89,71.5,71.74,28200.0,48.9117,49.1647,48.898,49.0622,28200.0
2007-12-26 13:00:00,71.7,72.0,71.69,71.94,21900.0,49.0348,49.24,49.028,49.1989,21900.0
2007-12-26 13:30:00,71.92,72.27,71.92,72.27,28900.0,49.1853,49.4246,49.1853,49.4246,28900.0
2007-12-26 14:00:00,72.24,72.39,72.12,72.39,31000.0,49.4041,49.5067,49.322,49.5067,31000.0
2007-12-26 14:30:00,72.37,72.46,72.2,72.45,38000.0,49.493,49.5546,49.3767,49.5477,38000.0
2007-12-26 15:00:00,72.42,72.44,72.27,72.34,47000.0,49.5272,49.5409,49.4246,49.4725,47000.0
2007-12-26 15:30:00,72.34,72.53,72.3,72.43,78000.0,49.4725,49.6024,49.4451,49.534,78000.0
2007-12-27 09:30:00,72.24,72.35,71.25,71.36,71700.0,49.4041,49.4793,48.7271,48.8023,71700.0
2007-12-27 10:00:00,71.34,71.44,71.15,71.18,107600.0,48.7886,48.857,48.6587,48.6792,107600.0
2007-12-27 10:30:00,71.18,71.28,70.83,70.83,51900.0,48.6792,48.7476,48.4398,48.4398,51900.0
2007-12-27 11:00:00,70.85,71.24,70.83,71.18,60100.0,48.4535,48.7202,48.4398,48.6792,60100.0
2007-12-27 11:30:00,71.18,71.18,70.55,70.65,64700.0,48.6792,48.6792,48.2483,48.3167,64700.0
2007-12-27 12:00:00,70.65,70.68,70.3,70.6,39300.0,48.3167,48.3372,48.0774,48.2825,39300.0
2007-12-27 12:30:00,70.58,70.82,70.52,70.73,26400.0,48.2688,48.433,48.2278,48.3714,26400.0
2007-12-27 13:00:00,70.75,70.85,70.56,70.85,21500.0,48.3851,48.4535,48.2552,48.4535,21500.0
2007-12-27 13:30:00,70.84,70.95,70.69,70.77,36500.0,48.4467,48.5219,48.3441,48.3988,36500.0
2007-12-27 14:00:00,70.77,71.09,70.77,70.95,25100.0,48.3988,48.6176,48.3988,48.5219,25100.0
2007-12-27 14:30:00,70.93,70.93,70.69,70.9,38900.0,48.5082,48.5082,48.3441,48.4877,38900.0
2007-12-27 15:00:00,70.89,71.08,70.76,70.79,33700.0,48.4809,48.6108,48.3919,48.4125,33700.0
2007-12-27 15:30:00,70.78,70.8,70.48,70.5,80400.0,48.4056,48.4193,48.2005,48.2141,80400.0
2007-12-28 09:30:00,71.51,71.51,70.73,70.86,53100.0,48.9049,48.9049,48.3714,48.4603,53100.0
2007-12-28 10:00:00,70.84,70.84,70.41,70.73,43700.0,48.4467,48.4467,48.1526,48.3714,43700.0
2007-12-28 10:30:00,70.75,70.79,70.02,70.07,17200.0,48.3851,48.4125,47.8859,47.9201,17200.0
2007-12-28 11:00:00,70.07,70.2,69.4,70.09,161700.0,47.9201,48.009,47.4619,47.9337,161700.0
2007-12-28 11:30:00,70.1,70.24,69.8,69.84,33100.0,47.9406,48.0363,47.7354,47.7628,33100.0
2007-12-28 12:00:00,69.84,70.03,69.66,69.75,34400.0,47.7628,47.8927,47.6397,47.7012,34400.0
2007-12-28 12:30:00,69.73,69.87,69.54,69.78,38000.0,47.6875,47.7833,47.5576,47.7217,38000.0
2007-12-28 13:00:00,69.76,69.94,69.66,69.79,45600.0,47.7081,47.8312,47.6397,47.7286,45600.0
2007-12-28 13:30:00,69.79,69.92,69.71,69.92,38300.0,47.7286,47.8175,47.6739,47.8175,38300.0
2007-12-28 14:00:00,69.91,70.04,69.82,69.85,32700.0,47.8106,47.8995,47.7491,47.7696,32700.0
2007-12-28 14:30:00,69.86,69.91,69.76,69.85,59600.0,47.7764,47.8106,47.7081,47.7696,59600.0
2007-12-28 15:00:00,69.85,69.89,69.7,69.83,66600.0,47.7696,47.797,47.667,47.7559,66600.0
2007-12-28 15:30:00,69.83,69.95,69.71,69.75,128100.0,47.7559,47.838,47.6739,47.7012,128100.0
2007-12-31 09:30:00,69.35,69.5,69.27,69.27,61800.0,47.4277,47.5302,47.373,47.373,61800.0
2007-12-31 10:00:00,69.29,69.47,69.29,69.43,47900.0,47.3866,47.5097,47.3866,47.4824,47900.0
2007-12-31 10:30:00,69.44,69.5,69.4,69.4,36900.0,47.4892,47.5302,47.4619,47.4619,36900.0
2007-12-31 11:00:00,69.39,69.4,69.01,69.18,49300.0,47.455,47.4619,47.1951,47.3114,49300.0
2007-12-31 11:30:00,69.17,69.3,69.16,69.22,34500.0,47.3046,47.3935,47.2977,47.3388,34500.0
2007-12-31 12:00:00,69.22,69.32,69.18,69.24,45200.0,47.3388,47.4071,47.3114,47.3524,45200.0
2007-12-31 12:30:00,69.24,69.46,69.2,69.31,51700.0,47.3524,47.5029,47.3251,47.4003,51700.0
2007-12-31 13:00:00,69.3,69.55,69.29,69.33,40500.0,47.3935,47.5644,47.3866,47.414,40500.0
2007-12-31 13:30:00,69.32,69.52,69.31,69.36,39200.0,47.4071,47.5439,47.4003,47.4345,39200.0
2007-12-31 14:00:00,69.33,69.42,69.23,69.27,47800.0,47.414,47.4755,47.3456,47.373,47800.0
2007-12-31 14:30:00,69.25,69.41,69.2,69.38,45300.0,47.3593,47.4687,47.3251,47.4482,45300.0
2007-12-31 15:00:00,69.38,69.48,69.32,69.36,87400.0,47.4482,47.5166,47.4071,47.4345,87400.0
2007-12-31 15:30:00,69.36,69.43,68.9,68.91,132700.0,47.4345,47.4824,47.1199,47.1268,132700.0
2008-01-02 09:30:00,69.05,69.72,69.0,69.14,87200.0,47.2225,47.6807,47.1883,47.284,87200.0
2008-01-02 10:00:00,69.07,69.1,68.01,68.01,114200.0,47.2362,47.2567,46.5113,46.5113,114200.0
2008-01-02 10:30:00,68.01,68.23,67.82,67.84,156800.0,46.5113,46.6617,46.3813,46.395,156800.0
2008-01-02 11:00:00,67.81,68.2,67.79,68.14,71100.0,46.3745,46.6412,46.3608,46.6002,71100.0
2008-01-02 11:30:00,68.14,68.14,67.9,68.08,83400.0,46.6002,46.6002,46.436,46.5591,83400.0
2008-01-02 12:00:00,68.04,68.09,67.65,67.68,67200.0,46.5318,46.566,46.2651,46.2856,67200.0
2008-01-02 12:30:00,67.65,67.71,67.2,67.3,121200.0,46.2651,46.3061,45.9573,46.0257,121200.0
2008-01-02 13:00:00,67.34,67.44,67.07,67.16,103700.0,46.053,46.1214,45.8684,45.9299,103700.0
2008-01-02 13:30:00,67.16,67.27,67.05,67.19,102400.0,45.9299,46.0052,45.8547,45.9505,102400.0
2008-01-02 14:00:00,67.2,67.32,66.95,67.08,200500.0,45.9573,46.0394,45.7863,45.8752,200500.0
2008-01-02 14:30:00,67.09,67.27,66.86,66.91,108300.0,45.8821,46.0052,45.7248,45.759,108300.0
2008-01-02 15:00:00,66.92,67.01,66.66,66.86,257500.0,45.7658,45.8274,45.588,45.7248,257500.0
2008-01-02 15:30:00,66.85,66.89,66.62,66.75,265900.0,45.7179,45.7453,45.5606,45.6496,265900.0
2008-01-03 09:30:00,66.77,67.07,66.17,66.41,110100.0,45.6632,45.8684,45.2529,45.417,110100.0
2008-01-03 10:00:00,66.43,66.7,66.38,66.51,108100.0,45.4307,45.6154,45.3965,45.4854,108100.0
2008-01-03 10:30:00,66.52,66.61,66.26,66.41,123300.0,45.4923,45.5538,45.3144,45.417,123300.0
2008-01-03 11:00:00,66.41,66.73,66.4,66.53,111500.0,45.417,45.6359,45.4102,45.4991,111500.0
2008-01-03 11:30:00,66.54,66.65,66.48,66.59,140000.0,45.5059,45.5812,45.4649,45.5401,140000.0
2008-01-03 12:00:00,66.57,67.05,66.56,67.03,112100.0,45.5265,45.8547,45.5196,45.841,112100.0
2008-01-03 12:30:00,67.02,67.05,66.84,66.95,82500.0,45.8342,45.8547,45.7111,45.7863,82500.0
2008-01-03 13:00:00,66.98,66.98,66.69,66.75,83100.0,45.8068,45.8068,45.6085,45.6496,83100.0
2008-01-03 13:30:00,66.79,66.85,66.75,66.78,72500.0,45.6769,45.7179,45.6496,45.6701,72500.0
2008-01-03 14:00:00,66.79,67.0,66.74,66.92,95300.0,45.6769,45.8205,45.6427,45.7658,95300.0
2008-01-03 14:30:00,66.92,67.0,66.78,66.85,85800.0,45.7658,45.8205,45.6701,45.7179,85800.0
2008-01-03 15:00:00,66.85,66.85,66.5,66.55,125400.0,45.7179,45.7179,45.4786,45.5128,125400.0
2008-01-03 15:30:00,66.56,66.92,66.45,66.7,176700.0,45.5196,45.7658,45.4444,45.6154,176700.0
2008-01-04 09:30:00,65.87,66.34,65.03,65.48,116500.0,45.0477,45.3692,44.4733,44.781,116500.0
2008-01-04 10:00:00,65.48,65.66,64.51,64.56,161900.0,44.781,44.9041,44.1176,44.1518,161900.0
2008-01-04 10:30:00,64.56,64.97,64.54,64.72,63600.0,44.1518,44.4322,44.1382,44.2613,63600.0
2008-01-04 11:00:00,64.73,65.14,64.6,65.14,98300.0,44.2681,44.5485,44.1792,44.5485,98300.0
2008-01-04 11:30:00,65.15,65.33,65.15,65.2,66700.0,44.5553,44.6784,44.5553,44.5895,66700.0
2008-01-04 12:00:00,65.22,65.54,65.2,65.24,58700.0,44.6032,44.822,44.5895,44.6169,58700.0
2008-01-04 12:30:00,65.27,65.34,65.12,65.16,37400.0,44.6374,44.6853,44.5348,44.5622,37400.0
2008-01-04 13:00:00,65.15,65.27,65.04,65.15,47100.0,44.5553,44.6374,44.4801,44.5553,47100.0
2008-01-04 13:30:00,65.15,65.18,64.77,64.84,107200.0,44.5553,44.5759,44.2955,44.3433,107200.0
2008-01-04 14:00:00,64.84,64.92,64.45,64.48,134900.0,44.3433,44.398,44.0766,44.0971,134900.0
2008-01-04 14:30:00,64.48,64.7,64.41,64.64,116600.0,44.0971,44.2476,44.0493,44.2066,116600.0
2008-01-04 15:00:00,64.65,64.66,64.35,64.53,186400.0,44.2134,44.2202,44.0082,44.1313,186400.0
2008-01-04 15:30:00,64.5,64.6,63.97,64.09,216000.0,44.1108,44.1792,43.7483,43.8304,216000.0
2008-01-07 09:30:00,64.36,64.59,63.06,63.07,261300.0,44.0151,44.1724,43.126,43.1328,261300.0
2008-01-07 10:00:00,63.1,63.11,61.49,61.85,295700.0,43.1534,43.1602,42.0523,42.2985,295700.0
2008-01-07 10:30:00,61.87,62.39,61.76,62.37,165800.0,42.3122,42.6678,42.237,42.6541,165800.0
2008-01-07 11:00:00,62.37,62.75,62.24,62.74,98600.0,42.6541,42.914,42.5652,42.9072,98600.0
2008-01-07 11:30:00,62.72,63.0,62.54,62.7,199200.0,42.8935,43.085,42.7704,42.8798,199200.0
2008-01-07 12:00:00,62.68,63.07,62.58,62.99,118300.0,42.8661,43.1328,42.7977,43.0781,118300.0
2008-01-07 12:30:00,63.0,63.49,63.0,63.43,95700.0,43.085,43.4201,43.085,43.379,95700.0
2008-01-07 13:00:00,63.46,63.51,63.26,63.51,97000.0,43.3996,43.4338,43.2628,43.4338,97000.0
2008-01-07 13:30:00,63.49,63.66,63.37,63.58,106400.0,43.4201,43.5363,43.338,43.4816,106400.0
2008-01-07 14:00:00,63.58,63.67,62.93,63.02,121800.0,43.4816,43.5432,43.0371,43.0987,121800.0
2008-01-07 14:30:00,62.98,63.35,62.8,62.93,134800.0,43.0713,43.3243,42.9482,43.0371,134800.0
2008-01-07 15:00:00,62.91,62.99,62.69,62.82,184000.0,43.0234,43.0781,42.873,42.9619,184000.0
2008-01-07 15:30:00,62.8,63.25,62.51,63.17,217000.0,42.9482,43.2559,42.7499,43.2012,217000.0
2008-01-08 09:30:00,61.83,62.62,60.74,62.09,463400.0,42.2848,42.8251,41.5394,42.4626,463400.0
2008-01-08 10:00:00,62.1,62.68,61.99,62.39,185800.0,42.4695,42.8661,42.3942,42.6678,185800.0
2008-01-08 10:30:00,62.38,62.55,62.23,62.35,111200.0,42.661,42.7772,42.5584,42.6404,111200.0
2008-01-08 11:00:00,62.39,62.42,62.24,62.3,100300.0,42.6678,42.6883,42.5652,42.6063,100300.0
2008-01-08 11:30:00,62.3,62.33,62.2,62.23,166600.0,42.6063,42.6268,42.5379,42.5584,166600.0
2008-01-08 12:00:00,62.2,62.5,62.2,62.36,118800.0,42.5379,42.743,42.5379,42.6473,118800.0
2008-01-08 12:30:00,62.39,62.4,62.12,62.23,217600.0,42.6678,42.6746,42.4832,42.5584,217600.0
2008-01-08 13:00:00,62.21,62.32,62.04,62.18,208500.0,42.5447,42.6199,42.4284,42.5242,208500.0
2008-01-08 13:30:00,62.17,62.29,62.09,62.24,133900.0,42.5173,42.5994,42.4626,42.5652,133900.0
2008-01-08 14:00:00,62.26,62.42,62.2,62.32,110800.0,42.5789,42.6883,42.5379,42.6199,110800.0
2008-01-08 14:30:00,62.34,62.37,62.0,62.01,211900.0,42.6336,42.6541,42.4011,42.4079,211900.0
2008-01-08 15:00:00,61.98,62.02,61.16,61.35,430700.0,42.3874,42.4148,41.8266,41.9566,430700.0
2008-01-08 15:30:00,61.35,61.58,60.66,60.85,493700.0,41.9566,42.1139,41.4847,41.6146,493700.0
2008-01-09 09:30:00,60.42,60.5,59.72,59.72,365200.0,41.3205,41.3753,40.8418,40.8418,365200.0
2008-01-09 10:00:00,59.74,59.83,59.22,59.52,330300.0,40.8555,40.917,40.4999,40.705,330300.0
2008-01-09 10:30:00,59.5,59.91,59.35,59.79,192300.0,40.6914,40.9718,40.5888,40.8897,192300.0
2008-01-09 11:00:00,59.8,59.96,59.47,59.48,182400.0,40.8965,41.006,40.6708,40.6777,182400.0
2008-01-09 11:30:00,59.48,59.5,59.03,59.21,123700.0,40.6777,40.6914,40.3699,40.493,123700.0
2008-01-09 12:00:00,59.2,59.91,59.2,59.81,152200.0,40.4862,40.9718,40.4862,40.9034,152200.0
2008-01-09 12:30:00,59.79,60.0,59.78,59.97,79100.0,40.8897,41.0333,40.8829,41.0128,79100.0
2008-01-09 13:00:00,59.97,60.09,59.79,59.9,98300.0,41.0128,41.0949,40.8897,40.9649,98300.0
2008-01-09 13:30:00,59.9,59.93,59.62,59.82,152600.0,40.9649,40.9854,40.7734,40.9102,152600.0
2008-01-09 14:00:00,59.8,59.9,59.6,59.71,167400.0,40.8965,40.9649,40.7598,40.835,167400.0
2008-01-09 14:30:00,59.71,60.3,59.69,60.22,272800.0,40.835,41.2385,40.8213,41.1838,272800.0
2008-01-09 15:00:00,60.22,60.65,60.22,60.41,302400.0,41.1838,41.4778,41.1838,41.3137,302400.0
2008-01-09 15:30:00,60.42,60.65,60.19,60.58,417400.0,41.3205,41.4778,41.1632,41.43,417400.0
2008-01-10 09:30:00,60.11,60.57,59.98,60.43,143200.0,41.1085,41.4231,41.0196,41.3274,143200.0
2008-01-10 10:00:00,60.48,60.71,60.25,60.58,168100.0,41.3616,41.5189,41.2043,41.43,168100.0
2008-01-10 10:30:00,60.56,60.95,60.44,60.8,119100.0,41.4163,41.683,41.3342,41.5804,119100.0
2008-01-10 11:00:00,60.79,60.88,60.45,60.77,167700.0,41.5736,41.6351,41.3411,41.5599,167700.0
2008-01-10 11:30:00,60.8,60.85,60.31,60.45,130100.0,41.5804,41.6146,41.2453,41.3411,130100.0
2008-01-10 12:00:00,60.47,61.29,60.18,60.95,171500.0,41.3547,41.9155,41.1564,41.683,171500.0
2008-01-10 12:30:00,60.92,61.09,60.36,60.88,178000.0,41.6625,41.7787,41.2795,41.6351,178000.0
2008-01-10 13:00:00,60.83,60.84,60.19,60.45,187000.0,41.6009,41.6078,41.1632,41.3411,187000.0
2008-01-10 13:30:00,60.42,60.58,59.89,60.08,139000.0,41.3205,41.43,40.9581,41.088,139000.0
2008-01-10 14:00:00,60.06,60.57,60.06,60.46,143000.0,41.0743,41.4231,41.0743,41.3479,143000.0
2008-01-10 14:30:00,60.46,60.88,60.42,60.87,100100.0,41.3479,41.6351,41.3205,41.6283,100100.0
2008-01-10 15:00:00,60.88,61.48,60.88,61.36,179600.0,41.6351,42.0455,41.6351,41.9634,179600.0
2008-01-10 15:30:00,61.35,61.45,60.92,61.04,350800.0,41.9566,42.0249,41.6625,41.7446,350800.0
2008-01-11 09:30:00,60.69,60.69,59.57,59.6,154600.0,41.5052,41.5052,40.7392,40.7598,154600.0
2008-01-11 10:00:00,59.56,59.84,58.9,58.96,172300.0,40.7324,40.9239,40.281,40.3221,172300.0
2008-01-11 10:30:00,58.96,59.52,58.67,59.32,135700.0,40.3221,40.705,40.1237,40.5683,135700.0
2008-01-11 11:00:00,59.29,59.37,59.02,59.27,118400.0,40.5477,40.6025,40.3631,40.5341,118400.0
2008-01-11 11:30:00,59.3,59.64,59.3,59.48,69300.0,40.5546,40.7871,40.5546,40.6777,69300.0
2008-01-11 12:00:00,59.49,59.73,59.39,59.52,74600.0,40.6845,40.8487,40.6161,40.705,74600.0
2008-01-11 12:30:00,59.51,59.97,59.49,59.97,75700.0,40.6982,41.0128,40.6845,41.0128,75700.0
2008-01-11 13:00:00,59.98,59.98,59.26,59.59,97400.0,41.0196,41.0196,40.5272,40.7529,97400.0
2008-01-11 13:30:00,59.57,59.61,59.06,59.24,99300.0,40.7392,40.7666,40.3905,40.5136,99300.0
2008-01-11 14:00:00,59.24,59.55,59.13,59.52,75600.0,40.5136,40.7256,40.4383,40.705,75600.0
2008-01-11 14:30:00,59.51,59.54,59.24,59.39,65200.0,40.6982,40.7187,40.5136,40.6161,65200.0
2008-01-11 15:00:00,59.39,59.42,58.98,59.35,112700.0,40.6161,40.6367,40.3357,40.5888,112700.0
2008-01-11 15:30:00,59.28,59.43,59.17,59.28,140600.0,40.5409,40.6435,40.4657,40.5409,140600.0
2008-01-14 09:30:00,59.77,61.03,59.72,60.91,185100.0,40.876,41.7377,40.8418,41.6556,185100.0
2008-01-14 10:00:00,60.91,61.08,60.44,60.48,268300.0,41.6556,41.7719,41.3342,41.3616,268300.0
2008-01-14 10:30:00,60.49,61.16,60.45,61.15,69200.0,41.3684,41.8266,41.3411,41.8198,69200.0
2008-01-14 11:00:00,61.15,61.36,60.82,60.82,118700.0,41.8198,41.9634,41.5941,41.5941,118700.0
2008-01-14 11:30:00,60.82,60.87,60.5,60.53,106800.0,41.5941,41.6283,41.3753,41.3958,106800.0
2008-01-14 12:00:00,60.54,60.6,60.26,60.52,95700.0,41.4026,41.4436,41.2111,41.3889,95700.0
2008-01-14 12:30:00,60.51,60.72,60.45,60.62,72500.0,41.3821,41.5257,41.3411,41.4573,72500.0
2008-01-14 13:00:00,60.64,60.7,60.45,60.64,90400.0,41.471,41.512,41.3411,41.471,90400.0
2008-01-14 13:30:00,60.63,61.23,60.63,61.23,64800.0,41.4642,41.8745,41.4642,41.8745,64800.0
2008-01-14 14:00:00,61.21,61.28,60.9,61.01,77400.0,41.8608,41.9087,41.6488,41.724,77400.0
2008-01-14 14:30:00,61.01,61.49,61.01,61.44,92100.0,41.724,42.0523,41.724,42.0181,92100.0
2008-01-14 15:00:00,61.47,61.51,61.22,61.29,112000.0,42.0386,42.066,41.8677,41.9155,112000.0
2008-01-14 15:30:00,61.33,61.51,61.24,61.3,204200.0,41.9429,42.066,41.8813,41.9224,204200.0
2008-01-15 09:30:00,60.55,60.55,59.9,60.0,167800.0,41.4094,41.4094,40.9649,41.0333,167800.0
2008-01-15 10:00:00,60.01,60.1,59.19,59.33,173700.0,41.0401,41.1017,40.4794,40.5751,173700.0
2008-01-15 10:30:00,59.32,59.4,58.51,58.89,208500.0,40.5683,40.623,40.0143,40.2742,208500.0
2008-01-15 11:00:00,58.89,59.1,58.62,58.63,90400.0,40.2742,40.4178,40.0895,40.0964,90400.0
2008-01-15 11:30:00,58.67,58.71,58.37,58.42,89800.0,40.1237,40.1511,39.9186,39.9528,89800.0
2008-01-15 12:00:00,58.44,58.61,58.32,58.49,71400.0,39.9664,40.0827,39.8844,40.0006,71400.0
2008-01-15 12:30:00,58.49,58.62,58.24,58.49,75900.0,40.0006,40.0895,39.8297,40.0006,75900.0
2008-01-15 13:00:00,58.5,58.94,58.45,58.73,64900.0,40.0075,40.3084,39.9733,40.1648,64900.0
2008-01-15 13:30:00,58.74,58.82,58.63,58.73,48900.0,40.1716,40.2263,40.0964,40.1648,48900.0
2008-01-15 14:00:00,58.76,59.08,58.66,59.01,113800.0,40.1853,40.4041,40.1169,40.3563,113800.0
2008-01-15 14:30:00,59.01,59.01,58.53,58.64,78400.0,40.3563,40.3563,40.028,40.1032,78400.0
2008-01-15 15:00:00,58.66,59.0,58.41,58.94,80900.0,40.1169,40.3494,39.9459,40.3084,80900.0
2008-01-15 15:30:00,58.97,59.0,57.98,58.03,412800.0,40.3289,40.3494,39.6519,39.686,412800.0
2008-01-16 09:30:00,57.69,58.22,56.94,57.7,164400.0,39.4535,39.816,38.9406,39.4604,164400.0
2008-01-16 10:00:00,57.7,57.75,56.83,56.94,119900.0,39.4604,39.4946,38.8654,38.9406,119900.0
2008-01-16 10:30:00,56.96,57.07,56.13,56.46,173400.0,38.9543,39.0295,38.3867,38.6123,173400.0
2008-01-16 11:00:00,56.45,57.38,56.45,57.33,119800.0,38.6055,39.2415,38.6055,39.2073,119800.0
2008-01-16 11:30:00,57.3,57.35,56.79,57.23,129500.0,39.1868,39.221,38.838,39.1389,129500.0
2008-01-16 12:00:00,57.27,57.49,57.14,57.3,131400.0,39.1663,39.3167,39.0774,39.1868,131400.0
2008-01-16 12:30:00,57.31,57.71,57.3,57.63,137900.0,39.1936,39.4672,39.1868,39.4125,137900.0
2008-01-16 13:00:00,57.63,58.16,57.57,58.05,204600.0,39.4125,39.775,39.3715,39.6997,204600.0
2008-01-16 13:30:00,58.06,58.42,57.9,58.05,242500.0,39.7066,39.9528,39.5971,39.6997,242500.0
2008-01-16 14:00:00,58.03,58.6,57.9,58.6,126900.0,39.686,40.0759,39.5971,40.0759,126900.0
2008-01-16 14:30:00,58.6,59.01,58.39,58.42,140600.0,40.0759,40.3563,39.9322,39.9528,140600.0
2008-01-16 15:00:00,58.44,58.89,58.41,58.68,105000.0,39.9664,40.2742,39.9459,40.1306,105000.0
2008-01-16 15:30:00,58.68,58.81,57.81,57.96,276900.0,40.1306,40.2195,39.5356,39.6382,276900.0
2008-01-17 09:30:00,58.07,59.1,58.07,58.99,77900.0,39.7134,40.4178,39.7134,40.3426,77900.0
2008-01-17 10:00:00,58.96,58.97,57.58,57.92,98500.0,40.3221,40.3289,39.3783,39.6108,98500.0
2008-01-17 10:30:00,57.9,57.9,57.21,57.57,141300.0,39.5971,39.5971,39.1253,39.3715,141300.0
2008-01-17 11:00:00,57.57,57.81,57.1,57.15,71000.0,39.3715,39.5356,39.05,39.0842,71000.0
2008-01-17 11:30:00,57.1,57.25,56.58,56.61,102400.0,39.05,39.1526,38.6944,38.7149,102400.0
2008-01-17 12:00:00,56.61,56.68,56.18,56.21,123800.0,38.7149,38.7628,38.4209,38.4414,123800.0
2008-01-17 12:30:00,56.21,56.79,56.06,56.69,283300.0,38.4414,38.838,38.3388,38.7696,283300.0
2008-01-17 13:00:00,56.67,57.05,56.59,56.75,94100.0,38.756,39.0158,38.7012,38.8107,94100.0
2008-01-17 13:30:00,56.74,57.1,56.72,56.87,94000.0,38.8038,39.05,38.7902,38.8927,94000.0
2008-01-17 14:00:00,56.88,57.6,56.63,56.63,141700.0,38.8996,39.392,38.7286,38.7286,141700.0
2008-01-17 14:30:00,56.65,56.78,56.32,56.61,156700.0,38.7423,38.8312,38.5166,38.7149,156700.0
2008-01-17 15:00:00,56.6,56.73,55.87,55.88,182000.0,38.7081,38.797,38.2088,38.2157,182000.0
2008-01-17 15:30:00,55.9,55.91,55.36,55.49,268500.0,38.2294,38.2362,37.8601,37.949,268500.0
2008-01-18 09:30:00,55.79,56.75,55.45,55.96,295100.0,38.1541,38.8107,37.9216,38.2704,295100.0
2008-01-18 10:00:00,56.0,56.59,55.71,56.38,186200.0,38.2978,38.7012,38.0994,38.5576,186200.0
2008-01-18 10:30:00,56.35,56.62,55.9,56.16,168000.0,38.5371,38.7218,38.2294,38.4072,168000.0
2008-01-18 11:00:00,56.18,56.2,55.09,55.27,141600.0,38.4209,38.4345,37.6754,37.7985,141600.0
2008-01-18 11:30:00,55.26,55.3,54.0,54.07,204700.0,37.7917,37.819,36.93,36.9778,204700.0
2008-01-18 12:00:00,54.11,54.7,54.02,54.59,175100.0,37.0052,37.4087,36.9437,37.3335,175100.0
2008-01-18 12:30:00,54.62,54.77,54.24,54.54,174800.0,37.354,37.4566,37.0941,37.2993,174800.0
2008-01-18 13:00:00,54.53,54.86,54.23,54.53,135300.0,37.2924,37.5181,37.0873,37.2924,135300.0
2008-01-18 13:30:00,54.53,54.73,54.29,54.4,90800.0,37.2924,37.4292,37.1283,37.2035,90800.0
2008-01-18 14:00:00,54.38,54.79,54.35,54.5,155900.0,37.1899,37.4702,37.1693,37.2719,155900.0
2008-01-18 14:30:00,54.48,54.6,54.08,54.6,138500.0,37.2582,37.3403,36.9847,37.3403,138500.0
2008-01-18 15:00:00,54.58,54.81,54.35,54.75,222000.0,37.3266,37.4839,37.1693,37.4429,222000.0
2008-01-18 15:30:00,54.73,55.26,54.62,55.02,320900.0,37.4292,37.7917,37.354,37.6275,320900.0
2008-01-22 09:30:00,53.5,56.46,53.5,53.86,725800.0,36.588,38.6123,36.588,36.8342,725800.0
2008-01-22 10:00:00,53.86,55.15,53.2,55.01,288800.0,36.8342,37.7164,36.3829,37.6207,288800.0
2008-01-22 10:30:00,54.99,55.04,54.35,54.41,534900.0,37.607,37.6412,37.1693,37.2104,534900.0
2008-01-22 11:00:00,54.4,55.19,54.37,54.92,237800.0,37.2035,37.7438,37.183,37.5592,237800.0
2008-01-22 11:30:00,54.94,55.17,54.52,55.17,286600.0,37.5728,37.7301,37.2856,37.7301,286600.0
2008-01-22 12:00:00,55.18,55.75,54.99,55.51,196600.0,37.737,38.1268,37.607,37.9626,196600.0
2008-01-22 12:30:00,55.51,55.88,55.37,55.74,176500.0,37.9626,38.2157,37.8669,38.1199,176500.0
2008-01-22 13:00:00,55.81,56.22,55.69,55.97,229300.0,38.1678,38.4482,38.0857,38.2772,229300.0
2008-01-22 13:30:00,55.93,56.27,55.83,56.21,211400.0,38.2499,38.4824,38.1815,38.4414,211400.0
2008-01-22 14:00:00,56.17,56.29,55.66,55.91,214400.0,38.414,38.4961,38.0652,38.2362,214400.0
2008-01-22 14:30:00,55.95,56.01,55.57,55.89,192300.0,38.2636,38.3046,38.0037,38.2225,192300.0
2008-01-22 15:00:00,55.93,56.68,55.84,56.52,370800.0,38.2499,38.7628,38.1883,38.6534,370800.0
2008-01-22 15:30:00,56.53,57.11,55.97,56.03,493400.0,38.6602,39.0569,38.2772,38.3183,493400.0
2008-01-23 09:30:00,54.65,56.04,50.0,54.12,360300.0,37.3745,38.3251,34.1944,37.012,360300.0
2008-01-23 10:00:00,54.12,55.73,53.95,54.85,377900.0,37.012,38.1131,36.8958,37.5113,377900.0
2008-01-23 10:30:00,54.86,54.95,53.94,54.17,192100.0,37.5181,37.5797,36.8889,37.0462,192100.0
2008-01-23 11:00:00,54.18,54.21,53.42,53.59,175400.0,37.0531,37.0736,36.5333,36.6496,175400.0
2008-01-23 11:30:00,53.59,53.64,53.0,53.11,366300.0,36.6496,36.6838,36.2461,36.3213,366300.0
2008-01-23 12:00:00,53.09,53.15,52.59,53.01,182800.0,36.3076,36.3487,35.9657,36.2529,182800.0
2008-01-23 12:30:00,53.0,53.02,52.26,52.87,156500.0,36.2461,36.2598,35.74,36.1572,156500.0
2008-01-23 13:00:00,52.87,53.74,52.67,53.64,154900.0,36.1572,36.7522,36.0204,36.6838,154900.0
2008-01-23 13:30:00,53.6,53.72,53.16,53.45,150400.0,36.6564,36.7385,36.3555,36.5538,150400.0
2008-01-23 14:00:00,53.48,54.81,53.27,54.74,143300.0,36.5744,37.4839,36.4307,37.4361,143300.0
2008-01-23 14:30:00,54.75,54.75,53.63,54.13,165900.0,37.4429,37.4429,36.6769,37.0189,165900.0
2008-01-23 15:00:00,54.15,55.7,54.09,55.65,245900.0,37.0326,38.0926,36.9915,38.0584,245900.0
2008-01-23 15:30:00,55.64,56.8,55.64,56.61,304900.0,38.0516,38.8449,38.0516,38.7149,304900.0
2008-01-24 09:30:00,56.78,56.78,55.3,56.26,160900.0,38.8312,38.8312,37.819,38.4756,160900.0
2008-01-24 10:00:00,56.3,56.53,55.26,55.46,260700.0,38.5029,38.6602,37.7917,37.9285,260700.0
2008-01-24 10:30:00,55.47,55.57,54.88,54.88,196000.0,37.9353,38.0037,37.5318,37.5318,196000.0
2008-01-24 11:00:00,54.83,55.26,54.61,55.2,139900.0,37.4976,37.7917,37.3471,37.7506,139900.0
2008-01-24 11:30:00,55.2,55.21,54.78,54.98,145400.0,37.7506,37.7575,37.4634,37.6002,145400.0
2008-01-24 12:00:00,55.0,55.14,54.48,54.49,85800.0,37.6139,37.7096,37.2582,37.2651,85800.0
2008-01-24 12:30:00,54.53,54.66,53.9,54.14,207600.0,37.2924,37.3813,36.8616,37.0257,207600.0
2008-01-24 13:00:00,54.15,54.41,54.0,54.13,86400.0,37.0326,37.2104,36.93,37.0189,86400.0
2008-01-24 13:30:00,54.13,54.73,54.0,54.68,79700.0,37.0189,37.4292,36.93,37.395,79700.0
2008-01-24 14:00:00,54.68,55.54,54.58,55.52,111400.0,37.395,37.9832,37.3266,37.9695,111400.0
2008-01-24 14:30:00,55.51,56.07,55.45,55.64,293800.0,37.9626,38.3456,37.9216,38.0516,293800.0
2008-01-24 15:00:00,55.63,56.03,55.53,56.03,239000.0,38.0447,38.3183,37.9763,38.3183,239000.0
2008-01-24 15:30:00,56.0,56.21,55.94,56.11,406400.0,38.2978,38.4414,38.2567,38.373,406400.0
2008-01-25 09:30:00,56.76,58.02,56.76,58.02,197100.0,38.8175,39.6792,38.8175,39.6792,197100.0
2008-01-25 10:00:00,57.99,58.7,57.89,58.34,174100.0,39.6587,40.1443,39.5903,39.8981,174100.0
2008-01-25 10:30:00,58.37,58.47,57.96,58.0,184700.0,39.9186,39.987,39.6382,39.6655,184700.0
2008-01-25 11:00:00,58.01,58.16,57.73,58.03,163000.0,39.6724,39.775,39.4809,39.686,163000.0
2008-01-25 11:30:00,58.03,58.46,57.99,58.22,94600.0,39.686,39.9801,39.6587,39.816,94600.0
2008-01-25 12:00:00,58.23,58.35,57.99,58.0,97200.0,39.8228,39.9049,39.6587,39.6655,97200.0
2008-01-25 12:30:00,58.04,58.15,57.39,57.5,111200.0,39.6929,39.7681,39.2484,39.3236,111200.0
2008-01-25 13:00:00,57.51,57.83,57.32,57.37,84100.0,39.3304,39.5493,39.2005,39.2347,84100.0
2008-01-25 13:30:00,57.38,57.45,56.88,57.05,117400.0,39.2415,39.2894,38.8996,39.0158,117400.0
2008-01-25 14:00:00,57.02,57.32,56.91,56.92,114700.0,38.9953,39.2005,38.9201,38.9269,114700.0
2008-01-25 14:30:00,56.94,57.17,56.56,56.79,97000.0,38.9406,39.0979,38.6807,38.838,97000.0
2008-01-25 15:00:00,56.8,57.29,56.68,57.07,117600.0,38.8449,39.18,38.7628,39.0295,117600.0
2008-01-25 15:30:00,57.06,57.33,56.6,56.83,203500.0,39.0227,39.2073,38.7081,38.8654,203500.0
2008-01-28 09:30:00,56.96,57.29,56.12,56.59,90600.0,38.9543,39.18,38.3798,38.7012,90600.0
2008-01-28 10:00:00,56.56,56.69,56.09,56.69,88800.0,38.6807,38.7696,38.3593,38.7696,88800.0
2008-01-28 10:30:00,56.71,56.89,56.34,56.7,65400.0,38.7833,38.9064,38.5303,38.7765,65400.0
2008-01-28 11:00:00,56.64,56.77,56.27,56.6,70500.0,38.7354,38.8243,38.4824,38.7081,70500.0
2008-01-28 11:30:00,56.53,56.8,56.51,56.67,63300.0,38.6602,38.8449,38.6465,38.756,63300.0
2008-01-28 12:00:00,56.66,56.81,56.59,56.68,87300.0,38.7491,38.8517,38.7012,38.7628,87300.0
2008-01-28 12:30:00,56.69,56.91,56.51,56.74,65900.0,38.7696,38.9201,38.6465,38.8038,65900.0
2008-01-28 13:00:00,56.76,56.97,56.62,56.8,88700.0,38.8175,38.9611,38.7218,38.8449,88700.0
2008-01-28 13:30:00,56.8,56.93,56.63,56.72,59400.0,38.8449,38.9338,38.7286,38.7902,59400.0
2008-01-28 14:00:00,56.68,57.14,56.66,56.98,87500.0,38.7628,39.0774,38.7491,38.968,87500.0
2008-01-28 14:30:00,56.95,57.25,56.66,56.69,75700.0,38.9474,39.1526,38.7491,38.7696,75700.0
2008-01-28 15:00:00,56.69,56.89,56.46,56.64,98700.0,38.7696,38.9064,38.6123,38.7354,98700.0
2008-01-28 15:30:00,56.64,57.42,56.61,57.18,182000.0,38.7354,39.2689,38.7149,39.1047,182000.0
2008-01-29 09:30:00,57.43,57.64,56.85,56.86,101100.0,39.2757,39.4193,38.8791,38.8859,101100.0
2008-01-29 10:00:00,56.92,57.17,56.53,56.82,117000.0,38.9269,39.0979,38.6602,38.8585,117000.0
2008-01-29 10:30:00,56.81,56.85,56.4,56.71,134600.0,38.8517,38.8791,38.5713,38.7833,134600.0
2008-01-29 11:00:00,56.72,57.47,56.72,57.37,131500.0,38.7902,39.3031,38.7902,39.2347,131500.0
2008-01-29 11:30:00,57.37,57.64,57.37,57.45,58000.0,39.2347,39.4193,39.2347,39.2894,58000.0
2008-01-29 12:00:00,57.44,57.55,56.88,56.98,33300.0,39.2826,39.3578,38.8996,38.968,33300.0
2008-01-29 12:30:00,57.0,57.3,56.96,57.05,40000.0,38.9816,39.1868,38.9543,39.0158,40000.0
2008-01-29 13:00:00,57.04,57.34,57.04,57.31,29700.0,39.009,39.2142,39.009,39.1936,29700.0
2008-01-29 13:30:00,57.33,57.42,57.06,57.1,34400.0,39.2073,39.2689,39.0227,39.05,34400.0
2008-01-29 14:00:00,57.09,57.36,57.0,57.33,32100.0,39.0432,39.2278,38.9816,39.2073,32100.0
2008-01-29 14:30:00,57.36,57.38,57.05,57.21,53300.0,39.2278,39.2415,39.0158,39.1253,53300.0
2008-01-29 15:00:00,57.21,57.68,57.21,57.65,79200.0,39.1253,39.4467,39.1253,39.4262,79200.0
2008-01-29 15:30:00,57.64,57.75,57.33,57.54,205400.0,39.4193,39.4946,39.2073,39.3509,205400.0
2008-01-30 09:30:00,57.36,57.64,57.12,57.53,81000.0,39.2278,39.4193,39.0637,39.3441,81000.0
2008-01-30 10:00:00,57.58,57.66,57.38,57.42,87100.0,39.3783,39.433,39.2415,39.2689,87100.0
2008-01-30 10:30:00,57.41,57.5,57.26,57.42,78000.0,39.262,39.3236,39.1595,39.2689,78000.0
2008-01-30 11:00:00,57.42,57.48,57.35,57.42,59900.0,39.2689,39.3099,39.221,39.2689,59900.0
2008-01-30 11:30:00,57.42,57.68,57.36,57.56,47900.0,39.2689,39.4467,39.2278,39.3646,47900.0
2008-01-30 12:00:00,57.59,57.71,57.5,57.5,48200.0,39.3851,39.4672,39.3236,39.3236,48200.0
2008-01-30 12:30:00,57.5,57.51,57.41,57.47,41600.0,39.3236,39.3304,39.262,39.3031,41600.0
2008-01-30 13:00:00,57.48,57.63,57.48,57.56,40800.0,39.3099,39.4125,39.3099,39.3646,40800.0
2008-01-30 13:30:00,57.53,57.59,57.45,57.56,33400.0,39.3441,39.3851,39.2894,39.3646,33400.0
2008-01-30 14:00:00,57.55,58.78,57.49,58.37,134600.0,39.3578,40.199,39.3167,39.9186,134600.0
2008-01-30 14:30:00,58.41,58.99,57.86,58.85,143300.0,39.9459,40.3426,39.5698,40.2468,143300.0
2008-01-30 15:00:00,58.87,59.45,58.58,58.75,253100.0,40.2605,40.6572,40.0622,40.1784,253100.0
2008-01-30 15:30:00,58.75,58.84,57.83,57.93,364700.0,40.1784,40.24,39.5493,39.6177,364700.0
2008-01-31 09:30:00,57.19,57.19,56.26,56.97,158400.0,39.1116,39.1116,38.4756,38.9611,158400.0
2008-01-31 10:00:00,57.01,57.33,56.75,57.15,146600.0,38.9885,39.2073,38.8107,39.0842,146600.0
2008-01-31 10:30:00,57.12,57.2,56.84,57.15,152900.0,39.0637,39.1184,38.8722,39.0842,152900.0
2008-01-31 11:00:00,57.16,57.38,56.94,57.28,130200.0,39.0911,39.2415,38.9406,39.1731,130200.0
2008-01-31 11:30:00,57.28,57.81,57.08,57.43,274000.0,39.1731,39.5356,39.0364,39.2757,274000.0
2008-01-31 12:00:00,57.46,57.46,56.85,57.04,243500.0,39.2962,39.2962,38.8791,39.009,243500.0
2008-01-31 12:30:00,57.04,57.11,56.74,57.05,129100.0,39.009,39.0569,38.8038,39.0158,129100.0
2008-01-31 13:00:00,57.06,57.1,56.77,56.95,94500.0,39.0227,39.05,38.8243,38.9474,94500.0
2008-01-31 13:30:00,56.92,57.09,56.91,57.0,125800.0,38.9269,39.0432,38.9201,38.9816,125800.0
2008-01-31 14:00:00,57.0,57.13,56.78,57.1,110400.0,38.9816,39.0705,38.8312,39.05,110400.0
2008-01-31 14:30:00,57.08,57.33,56.86,57.33,100200.0,39.0364,39.2073,38.8859,39.2073,100200.0
2008-01-31 15:00:00,57.28,57.43,57.05,57.32,178400.0,39.1731,39.2757,39.0158,39.2005,178400.0
2008-01-31 15:30:00,57.33,57.48,56.79,56.9,318000.0,39.2073,39.3099,38.838,38.9133,318000.0
2008-02-01 09:30:00,56.93,57.77,56.56,57.37,161200.0,38.9338,39.5082,38.6807,39.2347,161200.0
2008-02-01 10:00:00,57.37,58.18,57.37,57.89,255000.0,39.2347,39.7886,39.2347,39.5903,255000.0
2008-02-01 10:30:00,57.89,57.89,57.16,57.28,257900.0,39.5903,39.5903,39.0911,39.1731,257900.0
2008-02-01 11:00:00,57.27,57.73,57.26,57.65,112300.0,39.1663,39.4809,39.1595,39.4262,112300.0
2008-02-01 11:30:00,57.63,57.72,57.5,57.65,84200.0,39.4125,39.474,39.3236,39.4262,84200.0
2008-02-01 12:00:00,57.62,57.73,57.39,57.59,93900.0,39.4057,39.4809,39.2484,39.3851,93900.0
2008-02-01 12:30:00,57.6,57.65,57.44,57.46,104300.0,39.392,39.4262,39.2826,39.2962,104300.0
2008-02-01 13:00:00,57.48,57.66,57.42,57.6,68500.0,39.3099,39.433,39.2689,39.392,68500.0
2008-02-01 13:30:00,57.6,57.64,57.33,57.37,77800.0,39.392,39.4193,39.2073,39.2347,77800.0
2008-02-01 14:00:00,57.36,57.93,57.35,57.87,119400.0,39.2278,39.6177,39.221,39.5766,119400.0
2008-02-01 14:30:00,57.85,57.89,57.6,57.76,172400.0,39.5629,39.5903,39.392,39.5014,172400.0
2008-02-01 15:00:00,57.75,58.13,57.74,58.09,316300.0,39.4946,39.7544,39.4877,39.7271,316300.0
2008-02-01 15:30:00,58.09,58.28,57.95,58.0,421400.0,39.7271,39.857,39.6313,39.6655,421400.0
2008-02-04 09:30:00,58.07,58.84,57.94,58.0,85300.0,39.7134,40.24,39.6245,39.6655,85300.0
2008-02-04 10:00:00,58.07,58.35,57.82,58.2,68100.0,39.7134,39.9049,39.5424,39.8023,68100.0
2008-02-04 10:30:00,58.18,58.24,57.95,58.15,55000.0,39.7886,39.8297,39.6313,39.7681,55000.0
2008-02-04 11:00:00,58.14,58.33,58.01,58.3,101300.0,39.7613,39.8912,39.6724,39.8707,101300.0
2008-02-04 11:30:00,58.29,58.55,58.18,58.37,48600.0,39.8639,40.0417,39.7886,39.9186,48600.0
2008-02-04 12:00:00,58.38,58.44,58.15,58.21,64200.0,39.9254,39.9664,39.7681,39.8091,64200.0
2008-02-04 12:30:00,58.21,58.37,58.2,58.24,76800.0,39.8091,39.9186,39.8023,39.8297,76800.0
2008-02-04 13:00:00,58.25,58.35,58.18,58.25,61600.0,39.8365,39.9049,39.7886,39.8365,61600.0
2008-02-04 13:30:00,58.27,58.35,58.22,58.29,65200.0,39.8502,39.9049,39.816,39.8639,65200.0
2008-02-04 14:00:00,58.31,58.36,58.22,58.34,76200.0,39.8775,39.9117,39.816,39.8981,76200.0
2008-02-04 14:30:00,58.3,58.3,58.01,58.26,92400.0,39.8707,39.8707,39.6724,39.8433,92400.0
2008-02-04 15:00:00,58.25,58.35,58.19,58.24,88400.0,39.8365,39.9049,39.7955,39.8297,88400.0
2008-02-04 15:30:00,58.25,58.36,57.98,58.07,170700.0,39.8365,39.9117,39.6519,39.7134,170700.0
2008-02-05 09:30:00,57.96,58.24,56.3,56.81,155400.0,39.6382,39.8297,38.5029,38.8517,155400.0
2008-02-05 10:00:00,56.8,56.8,56.18,56.6,114900.0,38.8449,38.8449,38.4209,38.7081,114900.0
2008-02-05 10:30:00,56.59,56.66,56.35,56.66,129500.0,38.7012,38.7491,38.5371,38.7491,129500.0
2008-02-05 11:00:00,56.63,56.63,56.22,56.46,43600.0,38.7286,38.7286,38.4482,38.6123,43600.0
2008-02-05 11:30:00,56.42,56.94,56.38,56.91,60000.0,38.585,38.9406,38.5576,38.9201,60000.0
2008-02-05 12:00:00,56.87,56.94,56.51,56.52,60300.0,38.8927,38.9406,38.6465,38.6534,60300.0
2008-02-05 12:30:00,56.51,56.73,56.38,56.68,56500.0,38.6465,38.797,38.5576,38.7628,56500.0
2008-02-05 13:00:00,56.66,56.78,56.28,56.34,71100.0,38.7491,38.8312,38.4892,38.5303,71100.0
2008-02-05 13:30:00,56.34,56.39,56.07,56.29,52100.0,38.5303,38.5645,38.3456,38.4961,52100.0
2008-02-05 14:00:00,56.29,56.42,56.12,56.33,60100.0,38.4961,38.585,38.3798,38.5234,60100.0
2008-02-05 14:30:00,56.34,56.56,56.3,56.3,88100.0,38.5303,38.6807,38.5029,38.5029,88100.0
2008-02-05 15:00:00,56.3,56.3,55.88,56.01,116000.0,38.5029,38.5029,38.2157,38.3046,116000.0
2008-02-05 15:30:00,56.03,56.29,55.7,55.75,201300.0,38.3183,38.4961,38.0926,38.1268,201300.0
2008-02-06 09:30:00,55.99,56.08,55.1,55.35,104900.0,38.2909,38.3525,37.6823,37.8532,104900.0
2008-02-06 10:00:00,55.4,55.52,55.21,55.42,136700.0,37.8874,37.9695,37.7575,37.9011,136700.0
2008-02-06 10:30:00,55.42,55.66,55.18,55.33,114700.0,37.9011,38.0652,37.737,37.8395,114700.0
2008-02-06 11:00:00,55.34,55.63,55.16,55.56,117700.0,37.8464,38.0447,37.7233,37.9968,117700.0
2008-02-06 11:30:00,55.53,55.63,55.45,55.6,57700.0,37.9763,38.0447,37.9216,38.0242,57700.0
2008-02-06 12:00:00,55.6,55.65,55.45,55.5,58100.0,38.0242,38.0584,37.9216,37.9558,58100.0
2008-02-06 12:30:00,55.5,55.57,55.33,55.44,81900.0,37.9558,38.0037,37.8395,37.9148,81900.0
2008-02-06 13:00:00,55.45,55.55,55.38,55.46,56300.0,37.9216,37.99,37.8737,37.9285,56300.0
2008-02-06 13:30:00,55.42,55.46,55.0,55.13,125800.0,37.9011,37.9285,37.6139,37.7028,125800.0
2008-02-06 14:00:00,55.12,55.16,54.68,54.96,80500.0,37.6959,37.7233,37.395,37.5865,80500.0
2008-02-06 14:30:00,54.98,55.3,54.91,55.18,53800.0,37.6002,37.819,37.5523,37.737,53800.0
2008-02-06 15:00:00,55.2,55.27,54.79,55.26,102200.0,37.7506,37.7985,37.4702,37.7917,102200.0
2008-02-06 15:30:00,55.25,55.31,54.57,54.7,150100.0,37.7848,37.8259,37.3198,37.4087,150100.0
2008-02-07 09:30:00,54.36,54.45,53.9,54.01,192300.0,37.1762,37.2377,36.8616,36.9368,192300.0
2008-02-07 10:00:00,54.01,54.5,53.85,54.38,248400.0,36.9368,37.2719,36.8274,37.1899,248400.0
2008-02-07 10:30:00,54.38,54.43,53.94,54.29,157300.0,37.1899,37.224,36.8889,37.1283,157300.0
2008-02-07 11:00:00,54.29,54.53,54.23,54.39,145600.0,37.1283,37.2924,37.0873,37.1967,145600.0
2008-02-07 11:30:00,54.4,54.62,54.29,54.54,120600.0,37.2035,37.354,37.1283,37.2993,120600.0
2008-02-07 12:00:00,54.54,54.6,54.23,54.34,98700.0,37.2993,37.3403,37.0873,37.1625,98700.0
2008-02-07 12:30:00,54.38,54.72,54.38,54.57,98900.0,37.1899,37.4224,37.1899,37.3198,98900.0
2008-02-07 13:00:00,54.57,54.73,54.39,54.63,84900.0,37.3198,37.4292,37.1967,37.3608,84900.0
2008-02-07 13:30:00,54.66,54.98,54.55,54.85,104400.0,37.3813,37.6002,37.3061,37.5113,104400.0
2008-02-07 14:00:00,54.88,54.91,54.61,54.8,137100.0,37.5318,37.5523,37.3471,37.4771,137100.0
2008-02-07 14:30:00,54.82,54.82,54.3,54.54,94200.0,37.4908,37.4908,37.1351,37.2993,94200.0
2008-02-07 15:00:00,54.49,54.76,53.98,54.54,153700.0,37.2651,37.4497,36.9163,37.2993,153700.0
2008-02-07 15:30:00,54.55,54.8,54.29,54.61,146000.0,37.3061,37.4771,37.1283,37.3471,146000.0
2008-02-08 09:30:00,54.08,54.76,54.02,54.42,72600.0,36.9847,37.4497,36.9437,37.2172,72600.0
2008-02-08 10:00:00,54.45,54.45,54.19,54.42,101800.0,37.2377,37.2377,37.0599,37.2172,101800.0
2008-02-08 10:30:00,54.39,54.59,54.16,54.4,55200.0,37.1967,37.3335,37.0394,37.2035,55200.0
2008-02-08 11:00:00,54.4,54.68,54.32,54.45,81400.0,37.2035,37.395,37.1488,37.2377,81400.0
2008-02-08 11:30:00,54.44,54.72,54.31,54.35,58400.0,37.2309,37.4224,37.142,37.1693,58400.0
2008-02-08 12:00:00,54.31,54.73,54.18,54.71,77400.0,37.142,37.4292,37.0531,37.4155,77400.0
2008-02-08 12:30:00,54.69,54.84,54.5,54.76,71900.0,37.4019,37.5044,37.2719,37.4497,71900.0
2008-02-08 13:00:00,54.76,54.76,54.25,54.47,34500.0,37.4497,37.4497,37.1009,37.2514,34500.0
2008-02-08 13:30:00,54.5,54.5,54.02,54.3,46500.0,37.2719,37.2719,36.9437,37.1351,46500.0
2008-02-08 14:00:00,54.34,54.42,54.1,54.2,60100.0,37.1625,37.2172,36.9984,37.0668,60100.0
2008-02-08 14:30:00,54.19,54.35,54.0,54.0,45800.0,37.0599,37.1693,36.93,36.93,45800.0
2008-02-08 15:00:00,54.05,54.26,53.96,54.14,64600.0,36.9642,37.1078,36.9026,37.0257,64600.0
2008-02-08 15:30:00,54.14,54.51,54.08,54.17,125100.0,37.0257,37.2788,36.9847,37.0462,125100.0
2008-02-11 09:30:00,54.97,54.97,53.99,54.25,71500.0,37.5933,37.5933,36.9231,37.1009,71500.0
2008-02-11 10:00:00,54.29,54.33,53.74,54.26,121300.0,37.1283,37.1557,36.7522,37.1078,121300.0
2008-02-11 10:30:00,54.26,54.26,54.0,54.22,58000.0,37.1078,37.1078,36.93,37.0804,58000.0
2008-02-11 11:00:00,54.21,54.68,54.08,54.43,46400.0,37.0736,37.395,36.9847,37.224,46400.0
2008-02-11 11:30:00,54.37,54.37,54.02,54.12,30300.0,37.183,37.183,36.9437,37.012,30300.0
2008-02-11 12:00:00,54.09,54.52,54.07,54.43,33400.0,36.9915,37.2856,36.9778,37.224,33400.0
2008-02-11 12:30:00,54.42,54.65,54.36,54.55,88900.0,37.2172,37.3745,37.1762,37.3061,88900.0
2008-02-11 13:00:00,54.52,54.64,54.38,54.59,48000.0,37.2856,37.3677,37.1899,37.3335,48000.0
2008-02-11 13:30:00,54.62,54.7,54.47,54.52,54500.0,37.354,37.4087,37.2514,37.2856,54500.0
2008-02-11 14:00:00,54.5,54.69,54.46,54.56,66600.0,37.2719,37.4019,37.2446,37.313,66600.0
2008-02-11 14:30:00,54.52,54.59,54.26,54.47,53200.0,37.2856,37.3335,37.1078,37.2514,53200.0
2008-02-11 15:00:00,54.48,54.69,54.36,54.61,77400.0,37.2582,37.4019,37.1762,37.3471,77400.0
2008-02-11 15:30:00,54.61,54.67,54.41,54.52,97600.0,37.3471,37.3882,37.2104,37.2856,97600.0
2008-02-12 09:30:00,55.16,55.42,55.0,55.25,174900.0,37.7233,37.9011,37.6139,37.7848,174900.0
2008-02-12 10:00:00,55.3,55.92,55.2,55.91,131900.0,37.819,38.243,37.7506,38.2362,131900.0
2008-02-12 10:30:00,55.9,56.09,55.83,56.0,146500.0,38.2294,38.3593,38.1815,38.2978,146500.0
2008-02-12 11:00:00,56.02,56.05,55.87,55.96,42300.0,38.3114,38.3319,38.2088,38.2704,42300.0
2008-02-12 11:30:00,55.95,56.09,55.91,56.08,50700.0,38.2636,38.3593,38.2362,38.3525,50700.0
2008-02-12 12:00:00,56.07,56.11,55.72,55.82,38700.0,38.3456,38.373,38.1063,38.1747,38700.0
2008-02-12 12:30:00,55.82,55.95,55.68,55.95,51900.0,38.1747,38.2636,38.0789,38.2636,51900.0
2008-02-12 13:00:00,55.98,56.1,55.94,56.08,118400.0,38.2841,38.3661,38.2567,38.3525,118400.0
2008-02-12 13:30:00,56.06,56.43,56.06,56.3,79600.0,38.3388,38.5918,38.3388,38.5029,79600.0
2008-02-12 14:00:00,56.32,56.33,55.94,56.0,130100.0,38.5166,38.5234,38.2567,38.2978,130100.0
2008-02-12 14:30:00,55.99,56.12,55.8,56.11,92100.0,38.2909,38.3798,38.161,38.373,92100.0
2008-02-12 15:00:00,56.09,56.09,55.55,55.62,114600.0,38.3593,38.3593,37.99,38.0379,114600.0
2008-02-12 15:30:00,55.63,55.69,55.22,55.6,168000.0,38.0447,38.0857,37.7643,38.0242,168000.0
2008-02-13 09:30:00,55.8,57.55,55.8,57.36,121300.0,38.161,39.3578,38.161,39.2278,121300.0
2008-02-13 10:00:00,57.28,57.72,57.28,57.62,173300.0,39.1731,39.474,39.1731,39.4057,173300.0
2008-02-13 10:30:00,57.62,57.64,57.41,57.51,221000.0,39.4057,39.4193,39.262,39.3304,221000.0
2008-02-13 11:00:00,57.51,57.72,57.47,57.7,132000.0,39.3304,39.474,39.3031,39.4604,132000.0
2008-02-13 11:30:00,57.7,57.89,57.51,57.8,112400.0,39.4604,39.5903,39.3304,39.5288,112400.0
2008-02-13 12:00:00,57.82,58.12,57.7,57.97,116000.0,39.5424,39.7476,39.4604,39.645,116000.0
2008-02-13 12:30:00,58.02,58.2,57.75,58.18,90000.0,39.6792,39.8023,39.4946,39.7886,90000.0
2008-02-13 13:00:00,58.18,58.66,58.05,58.45,169600.0,39.7886,40.1169,39.6997,39.9733,169600.0
2008-02-13 13:30:00,58.45,58.76,58.35,58.58,152700.0,39.9733,40.1853,39.9049,40.0622,152700.0
2008-02-13 14:00:00,58.58,58.64,58.18,58.28,160500.0,40.0622,40.1032,39.7886,39.857,160500.0
2008-02-13 14:30:00,58.28,58.77,58.28,58.7,192800.0,39.857,40.1921,39.857,40.1443,192800.0
2008-02-13 15:00:00,58.7,58.99,58.55,58.95,261600.0,40.1443,40.3426,40.0417,40.3152,261600.0
2008-02-13 15:30:00,58.95,59.16,58.79,58.87,381100.0,40.3152,40.4588,40.2058,40.2605,381100.0
2008-02-14 09:30:00,59.05,60.1,58.59,58.94,152300.0,40.5841,41.3058,40.268,40.5085,152300.0
2008-02-14 10:00:00,58.95,59.73,58.9,59.33,348100.0,40.5154,41.0515,40.481,40.7766,348100.0
2008-02-14 10:30:00,59.36,59.66,59.2,59.48,235300.0,40.7972,41.0034,40.6872,40.8796,235300.0
2008-02-14 11:00:00,59.47,59.66,59.18,59.62,239200.0,40.8728,41.0034,40.6735,40.9759,239200.0
2008-02-14 11:30:00,59.62,59.81,59.19,59.24,147400.0,40.9759,41.1065,40.6803,40.7147,147400.0
2008-02-14 12:00:00,59.25,59.35,59.07,59.26,185900.0,40.7216,40.7903,40.5979,40.7284,185900.0
2008-02-14 12:30:00,59.25,59.3,58.95,58.97,85800.0,40.7216,40.7559,40.5154,40.5291,85800.0
2008-02-14 13:00:00,58.97,59.08,58.64,58.93,103000.0,40.5291,40.6047,40.3023,40.5016,103000.0
2008-02-14 13:30:00,58.94,59.12,58.71,58.93,97700.0,40.5085,40.6322,40.3504,40.5016,97700.0
2008-02-14 14:00:00,58.91,58.96,58.57,58.65,88400.0,40.4879,40.5223,40.2542,40.3092,88400.0
2008-02-14 14:30:00,58.65,58.76,58.29,58.65,124700.0,40.3092,40.3848,40.0618,40.3092,124700.0
2008-02-14 15:00:00,58.65,58.84,58.4,58.68,121600.0,40.3092,40.4398,40.1374,40.3298,121600.0
2008-02-14 15:30:00,58.68,58.76,58.34,58.48,285300.0,40.3298,40.3848,40.0961,40.1924,285300.0
2008-02-15 09:30:00,58.07,58.48,57.24,57.36,188900.0,39.9106,40.1924,39.3401,39.4226,188900.0
2008-02-15 10:00:00,57.39,57.95,57.36,57.87,140300.0,39.4432,39.8281,39.4226,39.7731,140300.0
2008-02-15 10:30:00,57.82,58.1,57.57,57.59,125400.0,39.7388,39.9312,39.5669,39.5807,125400.0
2008-02-15 11:00:00,57.57,57.85,57.49,57.73,137600.0,39.5669,39.7594,39.512,39.6769,137600.0
2008-02-15 11:30:00,57.74,57.84,57.38,57.82,113100.0,39.6838,39.7525,39.4364,39.7388,113100.0
2008-02-15 12:00:00,57.82,58.21,57.81,57.91,108500.0,39.7388,40.0068,39.7319,39.8006,108500.0
2008-02-15 12:30:00,57.92,57.97,57.78,57.87,63600.0,39.8075,39.8418,39.7113,39.7731,63600.0
2008-02-15 13:00:00,57.87,57.96,57.65,57.88,54000.0,39.7731,39.835,39.6219,39.78,54000.0
2008-02-15 13:30:00,57.93,58.16,57.91,58.12,74500.0,39.8144,39.9724,39.8006,39.9449,74500.0
2008-02-15 14:00:00,58.12,58.16,57.83,57.98,81500.0,39.9449,39.9724,39.7456,39.8487,81500.0
2008-02-15 14:30:00,58.01,58.11,57.87,58.0,81300.0,39.8693,39.9381,39.7731,39.8625,81300.0
2008-02-15 15:00:00,58.0,58.35,57.94,58.14,129000.0,39.8625,40.103,39.8212,39.9587,129000.0
2008-02-15 15:30:00,58.14,58.41,58.1,58.35,209000.0,39.9587,40.1443,39.9312,40.103,209000.0
2008-02-19 09:30:00,59.11,60.23,59.11,59.29,204700.0,40.6254,41.3951,40.6254,40.7491,204700.0
2008-02-19 10:00:00,59.25,59.45,59.09,59.38,104800.0,40.7216,40.859,40.6116,40.8109,104800.0
2008-02-19 10:30:00,59.4,59.8,59.32,59.6,166800.0,40.8247,41.0996,40.7697,40.9621,166800.0
2008-02-19 11:00:00,59.6,59.62,59.43,59.53,161300.0,40.9621,40.9759,40.8453,40.914,161300.0
2008-02-19 11:30:00,59.51,59.57,59.23,59.33,77300.0,40.9003,40.9415,40.7078,40.7766,77300.0
2008-02-19 12:00:00,59.38,59.68,59.37,59.58,49300.0,40.8109,41.0171,40.804,40.9484,49300.0
2008-02-19 12:30:00,59.57,59.72,59.45,59.47,76300.0,40.9415,41.0446,40.859,40.8728,76300.0
2008-02-19 13:00:00,59.47,59.71,59.46,59.65,115900.0,40.8728,41.0377,40.8659,40.9965,115900.0
2008-02-19 13:30:00,59.6,59.64,59.3,59.34,64300.0,40.9621,40.9896,40.7559,40.7834,64300.0
2008-02-19 14:00:00,59.36,59.54,59.25,59.33,45900.0,40.7972,40.9209,40.7216,40.7766,45900.0
2008-02-19 14:30:00,59.32,59.33,58.71,58.71,65700.0,40.7697,40.7766,40.3504,40.3504,65700.0
2008-02-19 15:00:00,58.69,58.89,58.57,58.7,94500.0,40.3367,40.4741,40.2542,40.3436,94500.0
2008-02-19 15:30:00,58.7,59.01,58.64,58.84,147300.0,40.3436,40.5566,40.3023,40.4398,147300.0
2008-02-20 09:30:00,58.16,58.4,57.51,57.65,164900.0,39.9724,40.1374,39.5257,39.6219,164900.0
2008-02-20 10:00:00,57.62,57.73,57.26,57.47,199800.0,39.6013,39.6769,39.3539,39.4982,199800.0
2008-02-20 10:30:00,57.42,57.48,57.12,57.22,116200.0,39.4638,39.5051,39.2577,39.3264,116200.0
2008-02-20 11:00:00,57.24,57.82,57.24,57.79,91800.0,39.3401,39.7388,39.3401,39.7181,91800.0
2008-02-20 11:30:00,57.77,57.87,57.58,57.76,62400.0,39.7044,39.7731,39.5738,39.6975,62400.0
2008-02-20 12:00:00,57.76,58.42,57.68,58.3,121300.0,39.6975,40.1511,39.6425,40.0687,121300.0
2008-02-20 12:30:00,58.31,58.41,58.07,58.15,57100.0,40.0755,40.1443,39.9106,39.9656,57100.0
2008-02-20 13:00:00,58.16,58.48,57.91,57.94,78700.0,39.9724,40.1924,39.8006,39.8212,78700.0
2008-02-20 13:30:00,57.93,58.32,57.83,58.1,65600.0,39.8144,40.0824,39.7456,39.9312,65600.0
2008-02-20 14:00:00,58.12,58.39,57.79,58.1,147300.0,39.9449,40.1305,39.7181,39.9312,147300.0
2008-02-20 14:30:00,58.09,58.82,58.02,58.7,141600.0,39.9243,40.426,39.8762,40.3436,141600.0
2008-02-20 15:00:00,58.71,58.83,58.29,58.31,112000.0,40.3504,40.4329,40.0618,40.0755,112000.0
2008-02-20 15:30:00,58.33,58.71,58.12,58.62,213900.0,40.0893,40.3504,39.9449,40.2886,213900.0
2008-02-21 09:30:00,59.01,59.21,58.68,58.86,80800.0,40.5566,40.6941,40.3298,40.4535,80800.0
2008-02-21 10:00:00,58.86,58.86,58.4,58.56,99400.0,40.4535,40.4535,40.1374,40.2473,99400.0
2008-02-21 10:30:00,58.58,58.63,57.81,57.81,93800.0,40.2611,40.2955,39.7319,39.7319,93800.0
2008-02-21 11:00:00,57.79,58.06,57.79,57.98,62400.0,39.7181,39.9037,39.7181,39.8487,62400.0
2008-02-21 11:30:00,58.01,58.38,57.88,58.32,58100.0,39.8693,40.1236,39.78,40.0824,58100.0
2008-02-21 12:00:00,58.34,58.34,57.87,58.06,60400.0,40.0961,40.0961,39.7731,39.9037,60400.0
2008-02-21 12:30:00,58.06,58.15,57.91,57.91,52900.0,39.9037,39.9656,39.8006,39.8006,52900.0
2008-02-21 13:00:00,57.92,57.95,57.6,57.73,49400.0,39.8075,39.8281,39.5876,39.6769,49400.0
2008-02-21 13:30:00,57.77,57.77,57.5,57.61,54300.0,39.7044,39.7044,39.5188,39.5944,54300.0
2008-02-21 14:00:00,57.6,57.96,57.6,57.83,84900.0,39.5876,39.835,39.5876,39.7456,84900.0
2008-02-21 14:30:00,57.84,57.89,57.49,57.59,67800.0,39.7525,39.7869,39.512,39.5807,67800.0
2008-02-21 15:00:00,57.56,57.56,57.27,57.43,137500.0,39.5601,39.5601,39.3607,39.4707,137500.0
2008-02-21 15:30:00,57.43,57.55,57.26,57.45,196300.0,39.4707,39.5532,39.3539,39.4845,196300.0
2008-02-22 09:30:00,57.57,57.91,57.24,57.37,39900.0,39.5669,39.8006,39.3401,39.4295,39900.0
2008-02-22 10:00:00,57.36,57.36,56.64,56.77,78500.0,39.4226,39.4226,38.9278,39.0171,78500.0
2008-02-22 10:30:00,56.8,56.82,56.5,56.77,55900.0,39.0377,39.0515,38.8315,39.0171,55900.0
2008-02-22 11:00:00,56.75,57.0,56.65,56.82,38500.0,39.0034,39.1752,38.9346,39.0515,38500.0
2008-02-22 11:30:00,56.85,56.98,56.69,56.78,29400.0,39.0721,39.1614,38.9621,39.024,29400.0
2008-02-22 12:00:00,56.8,56.8,56.43,56.62,29700.0,39.0377,39.0377,38.7834,38.914,29700.0
2008-02-22 12:30:00,56.57,56.81,56.45,56.74,36500.0,38.8797,39.0446,38.7972,38.9965,36500.0
2008-02-22 13:00:00,56.71,57.0,56.57,56.77,42400.0,38.9759,39.1752,38.8797,39.0171,42400.0
2008-02-22 13:30:00,56.75,56.77,56.5,56.51,43200.0,39.0034,39.0171,38.8315,38.8384,43200.0
2008-02-22 14:00:00,56.52,56.66,56.39,56.57,51300.0,38.8453,38.9415,38.7559,38.8797,51300.0
2008-02-22 14:30:00,56.56,56.81,56.46,56.7,35000.0,38.8728,39.0446,38.804,38.969,35000.0
2008-02-22 15:00:00,56.67,56.76,56.3,56.67,83800.0,38.9484,39.0102,38.6941,38.9484,83800.0
2008-02-22 15:30:00,56.63,57.63,56.6,57.63,187400.0,38.9209,39.6082,38.9003,39.6082,187400.0
2008-02-25 09:30:00,58.07,58.07,57.24,57.32,77800.0,39.9106,39.9106,39.3401,39.3951,77800.0
2008-02-25 10:00:00,57.34,58.55,57.23,58.51,118900.0,39.4089,40.2405,39.3333,40.213,118900.0
2008-02-25 10:30:00,58.53,58.53,58.03,58.18,45400.0,40.2267,40.2267,39.8831,39.9862,45400.0
2008-02-25 11:00:00,58.18,58.22,57.81,57.89,69500.0,39.9862,40.0137,39.7319,39.7869,69500.0
2008-02-25 11:30:00,57.91,58.02,57.73,57.75,38600.0,39.8006,39.8762,39.6769,39.6906,38600.0
2008-02-25 12:00:00,57.73,57.99,57.45,57.6,79000.0,39.6769,39.8556,39.4845,39.5876,79000.0
2008-02-25 12:30:00,57.6,57.98,57.53,57.87,44700.0,39.5876,39.8487,39.5394,39.7731,44700.0
2008-02-25 13:00:00,57.85,58.0,57.7,57.75,58400.0,39.7594,39.8625,39.6563,39.6906,58400.0
2008-02-25 13:30:00,57.73,57.89,57.54,57.84,41000.0,39.6769,39.7869,39.5463,39.7525,41000.0
2008-02-25 14:00:00,57.83,58.3,57.66,58.21,75300.0,39.7456,40.0687,39.6288,40.0068,75300.0
2008-02-25 14:30:00,58.21,58.35,57.87,58.11,89600.0,40.0068,40.103,39.7731,39.9381,89600.0
2008-02-25 15:00:00,58.09,58.51,58.06,58.5,137300.0,39.9243,40.213,39.9037,40.2061,137300.0
2008-02-25 15:30:00,58.51,58.69,58.31,58.44,223200.0,40.213,40.3367,40.0755,40.1649,223200.0
2008-02-26 09:30:00,58.35,58.68,58.1,58.57,67800.0,40.103,40.3298,39.9312,40.2542,67800.0
2008-02-26 10:00:00,58.52,58.83,58.16,58.44,97300.0,40.2199,40.4329,39.9724,40.1649,97300.0
2008-02-26 10:30:00,58.39,58.8,58.19,58.6,63400.0,40.1305,40.4123,39.9931,40.2748,63400.0
2008-02-26 11:00:00,58.57,58.91,58.48,58.87,63200.0,40.2542,40.4879,40.1924,40.4604,63200.0
2008-02-26 11:30:00,58.81,59.31,58.81,59.26,108700.0,40.4192,40.7628,40.4192,40.7284,108700.0
2008-02-26 12:00:00,59.28,59.41,59.12,59.27,67800.0,40.7422,40.8315,40.6322,40.7353,67800.0
2008-02-26 12:30:00,59.24,59.39,58.82,59.06,105700.0,40.7147,40.8178,40.426,40.591,105700.0
2008-02-26 13:00:00,59.08,59.22,58.81,58.9,52200.0,40.6047,40.701,40.4192,40.481,52200.0
2008-02-26 13:30:00,58.89,58.98,58.63,58.69,88300.0,40.4741,40.536,40.2955,40.3367,88300.0
2008-02-26 14:00:00,58.68,58.83,58.56,58.69,91900.0,40.3298,40.4329,40.2473,40.3367,91900.0
2008-02-26 14:30:00,58.69,59.01,58.69,58.9,101200.0,40.3367,40.5566,40.3367,40.481,101200.0
2008-02-26 15:00:00,58.87,58.97,58.37,58.69,123800.0,40.4604,40.5291,40.1168,40.3367,123800.0
2008-02-26 15:30:00,58.69,58.81,58.52,58.78,164300.0,40.3367,40.4192,40.2199,40.3985,164300.0
2008-02-27 09:30:00,58.46,58.63,58.26,58.32,57900.0,40.1786,40.2955,40.0412,40.0824,57900.0
2008-02-27 10:00:00,58.32,58.89,58.1,58.54,116100.0,40.0824,40.4741,39.9312,40.2336,116100.0
2008-02-27 10:30:00,58.54,59.25,58.5,58.95,73700.0,40.2336,40.7216,40.2061,40.5154,73700.0
2008-02-27 11:00:00,58.97,59.32,58.95,59.11,59700.0,40.5291,40.7697,40.5154,40.6254,59700.0
2008-02-27 11:30:00,59.11,59.19,58.9,59.09,44200.0,40.6254,40.6803,40.481,40.6116,44200.0
2008-02-27 12:00:00,59.09,59.11,58.79,58.88,51500.0,40.6116,40.6254,40.4054,40.4673,51500.0
2008-02-27 12:30:00,58.88,59.04,58.81,58.88,48300.0,40.4673,40.5772,40.4192,40.4673,48300.0
2008-02-27 13:00:00,58.88,59.03,58.78,58.83,42200.0,40.4673,40.5704,40.3985,40.4329,42200.0
2008-02-27 13:30:00,58.81,58.85,58.52,58.57,52600.0,40.4192,40.4467,40.2199,40.2542,52600.0
2008-02-27 14:00:00,58.58,58.59,58.01,58.03,82100.0,40.2611,40.268,39.8693,39.8831,82100.0
2008-02-27 14:30:00,58.01,58.5,58.01,58.5,53900.0,39.8693,40.2061,39.8693,40.2061,53900.0
2008-02-27 15:00:00,58.48,58.69,58.32,58.65,79400.0,40.1924,40.3367,40.0824,40.3092,79400.0
2008-02-27 15:30:00,58.64,58.7,58.4,58.47,94000.0,40.3023,40.3436,40.1374,40.1855,94000.0
2008-02-28 09:30:00,58.01,58.38,57.72,58.02,77700.0,39.8693,40.1236,39.67,39.8762,77700.0
2008-02-28 10:00:00,58.04,58.15,57.79,58.08,63300.0,39.89,39.9656,39.7181,39.9174,63300.0
2008-02-28 10:30:00,58.11,58.33,57.98,58.02,47800.0,39.9381,40.0893,39.8487,39.8762,47800.0
2008-02-28 11:00:00,58.02,58.08,57.61,57.72,84900.0,39.8762,39.9174,39.5944,39.67,84900.0
2008-02-28 11:30:00,57.67,57.67,57.4,57.49,54700.0,39.6357,39.6357,39.4501,39.512,54700.0
2008-02-28 12:00:00,57.49,57.57,57.35,57.35,52600.0,39.512,39.5669,39.4157,39.4157,52600.0
2008-02-28 12:30:00,57.35,57.43,57.16,57.18,88800.0,39.4157,39.4707,39.2851,39.2989,88800.0
2008-02-28 13:00:00,57.19,57.33,57.1,57.13,114900.0,39.3058,39.402,39.2439,39.2645,114900.0
2008-02-28 13:30:00,57.14,57.35,57.09,57.26,53000.0,39.2714,39.4157,39.237,39.3539,53000.0
2008-02-28 14:00:00,57.26,57.47,57.11,57.41,100700.0,39.3539,39.4982,39.2508,39.457,100700.0
2008-02-28 14:30:00,57.38,57.42,57.29,57.33,149900.0,39.4364,39.4638,39.3745,39.402,149900.0
2008-02-28 15:00:00,57.33,57.36,56.93,57.0,175000.0,39.402,39.4226,39.1271,39.1752,175000.0
2008-02-28 15:30:00,57.0,57.06,56.91,56.96,306700.0,39.1752,39.2164,39.1133,39.1477,306700.0
2008-02-29 09:30:00,56.51,56.74,55.71,55.91,118400.0,38.8384,38.9965,38.2886,38.426,118400.0
2008-02-29 10:00:00,55.95,55.96,55.58,55.59,111800.0,38.4535,38.4604,38.1992,38.2061,111800.0
2008-02-29 10:30:00,55.6,55.73,55.4,55.58,112500.0,38.213,38.3023,38.0755,38.1992,112500.0
2008-02-29 11:00:00,55.57,55.65,55.43,55.52,71600.0,38.1924,38.2473,38.0961,38.158,71600.0
2008-02-29 11:30:00,55.52,55.64,55.41,55.5,38800.0,38.158,38.2405,38.0824,38.1443,38800.0
2008-02-29 12:00:00,55.5,55.52,55.25,55.4,79400.0,38.1443,38.158,37.9724,38.0755,79400.0
2008-02-29 12:30:00,55.41,55.52,55.35,55.45,54400.0,38.0824,38.158,38.0412,38.1099,54400.0
2008-02-29 13:00:00,55.45,55.53,55.4,55.52,56100.0,38.1099,38.1649,38.0755,38.158,56100.0
2008-02-29 13:30:00,55.5,55.5,55.17,55.17,54800.0,38.1443,38.1443,37.9175,37.9175,54800.0
2008-02-29 14:00:00,55.17,55.36,55.1,55.22,81900.0,37.9175,38.048,37.8693,37.9518,81900.0
2008-02-29 14:30:00,55.24,55.27,55.07,55.14,124800.0,37.9656,37.9862,37.8487,37.8968,124800.0
2008-02-29 15:00:00,55.14,55.19,54.99,55.15,134500.0,37.8968,37.9312,37.7937,37.9037,134500.0
2008-02-29 15:30:00,55.14,55.15,54.53,54.81,350400.0,37.8968,37.9037,37.4776,37.67,350400.0
2008-03-03 09:30:00,54.38,54.97,54.23,54.3,82500.0,37.3745,37.78,37.2714,37.3195,82500.0
2008-03-03 10:00:00,54.26,55.02,54.25,54.87,154800.0,37.292,37.8144,37.2852,37.7113,154800.0
2008-03-03 10:30:00,54.83,54.83,54.37,54.41,67300.0,37.6838,37.6838,37.3676,37.3951,67300.0
2008-03-03 11:00:00,54.45,54.68,54.39,54.61,53500.0,37.4226,37.5807,37.3814,37.5326,53500.0
2008-03-03 11:30:00,54.64,54.87,54.56,54.78,105900.0,37.5532,37.7113,37.4982,37.6494,105900.0
2008-03-03 12:00:00,54.79,55.04,54.73,54.97,106000.0,37.6563,37.8281,37.615,37.78,106000.0
2008-03-03 12:30:00,54.97,55.01,54.57,54.73,90300.0,37.78,37.8075,37.5051,37.615,90300.0
2008-03-03 13:00:00,54.69,54.83,54.59,54.68,55600.0,37.5876,37.6838,37.5188,37.5807,55600.0
2008-03-03 13:30:00,54.68,54.73,54.46,54.47,58300.0,37.5807,37.615,37.4295,37.4364,58300.0
2008-03-03 14:00:00,54.49,54.6,54.24,54.32,78800.0,37.4501,37.5257,37.2783,37.3333,78800.0
2008-03-03 14:30:00,54.33,54.39,53.98,54.0,113600.0,37.3401,37.3814,37.0996,37.1133,113600.0
2008-03-03 15:00:00,54.01,54.3,53.99,54.21,170900.0,37.1202,37.3195,37.1065,37.2577,170900.0
2008-03-03 15:30:00,54.24,54.55,54.19,54.48,252800.0,37.2783,37.4913,37.2439,37.4432,252800.0
2008-03-04 09:30:00,54.02,54.09,53.47,54.06,178600.0,37.1271,37.1752,36.7491,37.1546,178600.0
2008-03-04 10:00:00,54.03,54.26,53.94,54.08,166900.0,37.1339,37.292,37.0721,37.1683,166900.0
2008-03-04 10:30:00,54.08,54.22,53.87,53.88,223800.0,37.1683,37.2645,37.024,37.0309,223800.0
2008-03-04 11:00:00,53.88,53.98,53.68,53.87,125700.0,37.0309,37.0996,36.8934,37.024,125700.0
2008-03-04 11:30:00,53.88,53.9,53.62,53.68,181000.0,37.0309,37.0446,36.8522,36.8934,181000.0
2008-03-04 12:00:00,53.68,54.01,53.67,54.0,102100.0,36.8934,37.1202,36.8865,37.1133,102100.0
2008-03-04 12:30:00,54.0,54.16,53.68,53.77,130700.0,37.1133,37.2233,36.8934,36.9553,130700.0
2008-03-04 13:00:00,53.8,53.86,53.62,53.82,63500.0,36.9759,37.0171,36.8522,36.9896,63500.0
2008-03-04 13:30:00,53.82,53.87,53.34,53.36,121200.0,36.9896,37.024,36.6597,36.6735,121200.0
2008-03-04 14:00:00,53.38,53.39,53.09,53.09,192100.0,36.6872,36.6941,36.4879,36.4879,192100.0
2008-03-04 14:30:00,53.11,53.3,52.91,53.07,251200.0,36.5016,36.6322,36.3642,36.4742,251200.0
2008-03-04 15:00:00,53.04,53.83,52.95,53.69,263700.0,36.4535,36.9965,36.3917,36.9003,263700.0
2008-03-04 15:30:00,53.69,54.0,53.54,53.76,196600.0,36.9003,37.1133,36.7972,36.9484,196600.0
2008-03-05 09:30:00,54.04,54.5,53.99,54.43,85700.0,37.1408,37.457,37.1065,37.4089,85700.0
2008-03-05 10:00:00,54.43,55.09,54.42,54.86,130000.0,37.4089,37.8625,37.402,37.7044,130000.0
2008-03-05 10:30:00,54.86,54.86,54.54,54.57,137100.0,37.7044,37.7044,37.4845,37.5051,137100.0
2008-03-05 11:00:00,54.58,54.77,54.49,54.69,85700.0,37.512,37.6425,37.4501,37.5876,85700.0
2008-03-05 11:30:00,54.69,54.73,54.45,54.66,99500.0,37.5876,37.615,37.4226,37.5669,99500.0
2008-03-05 12:00:00,54.64,54.92,54.27,54.4,139900.0,37.5532,37.7456,37.2989,37.3882,139900.0
2008-03-05 12:30:00,54.43,54.55,54.32,54.47,67500.0,37.4089,37.4913,37.3333,37.4364,67500.0
2008-03-05 13:00:00,54.46,54.56,54.0,54.09,82300.0,37.4295,37.4982,37.1133,37.1752,82300.0
2008-03-05 13:30:00,54.05,54.72,53.74,53.91,99200.0,37.1477,37.6082,36.9346,37.0515,99200.0
2008-03-05 14:00:00,53.92,54.15,53.79,54.05,82500.0,37.0583,37.2164,36.969,37.1477,82500.0
2008-03-05 14:30:00,54.05,54.16,53.86,54.07,119300.0,37.1477,37.2233,37.0171,37.1614,119300.0
2008-03-05 15:00:00,54.07,54.14,53.74,54.07,106000.0,37.1614,37.2096,36.9346,37.1614,106000.0
2008-03-05 15:30:00,54.01,54.32,53.96,54.28,162600.0,37.1202,37.3333,37.0858,37.3058,162600.0
2008-03-06 09:30:00,54.2,54.3,53.66,53.79,66900.0,37.2508,37.3195,36.8797,36.969,66900.0
2008-03-06 10:00:00,53.82,54.17,53.52,54.12,102900.0,36.9896,37.2302,36.7834,37.1958,102900.0
2008-03-06 10:30:00,54.1,54.32,54.03,54.19,81100.0,37.1821,37.3333,37.1339,37.2439,81100.0
2008-03-06 11:00:00,54.21,54.26,53.95,54.04,77500.0,37.2577,37.292,37.079,37.1408,77500.0
2008-03-06 11:30:00,54.04,54.22,53.8,53.99,53900.0,37.1408,37.2645,36.9759,37.1065,53900.0
2008-03-06 12:00:00,54.01,54.01,53.65,53.89,59400.0,37.1202,37.1202,36.8728,37.0377,59400.0
2008-03-06 12:30:00,53.94,54.01,53.65,53.68,88800.0,37.0721,37.1202,36.8728,36.8934,88800.0
2008-03-06 13:00:00,53.71,53.91,53.44,53.45,102700.0,36.914,37.0515,36.7285,36.7353,102700.0
2008-03-06 13:30:00,53.44,53.73,53.38,53.64,88500.0,36.7285,36.9278,36.6872,36.8659,88500.0
2008-03-06 14:00:00,53.65,53.84,53.48,53.49,118600.0,36.8728,37.0034,36.7559,36.7628,118600.0
2008-03-06 14:30:00,53.5,53.87,53.45,53.61,52000.0,36.7697,37.024,36.7353,36.8453,52000.0
2008-03-06 15:00:00,53.58,53.62,53.25,53.54,125900.0,36.8247,36.8522,36.5979,36.7972,125900.0
2008-03-06 15:30:00,53.53,53.55,52.96,53.02,295200.0,36.7903,36.8041,36.3986,36.4398,295200.0
2008-03-07 09:30:00,52.55,53.02,52.03,52.95,144100.0,36.1168,36.4398,35.7594,36.3917,144100.0
2008-03-07 10:00:00,52.96,53.14,52.79,52.91,106900.0,36.3986,36.5223,36.2817,36.3642,106900.0
2008-03-07 10:30:00,52.92,53.3,52.84,52.93,88000.0,36.3711,36.6322,36.3161,36.3779,88000.0
2008-03-07 11:00:00,52.92,52.95,52.6,52.65,59300.0,36.3711,36.3917,36.1511,36.1855,59300.0
2008-03-07 11:30:00,52.65,52.86,52.31,52.43,61600.0,36.1855,36.3298,35.9518,36.0343,61600.0
2008-03-07 12:00:00,52.43,52.49,52.21,52.28,90700.0,36.0343,36.0755,35.8831,35.9312,90700.0
2008-03-07 12:30:00,52.28,52.5,52.18,52.38,61700.0,35.9312,36.0824,35.8625,35.9999,61700.0
2008-03-07 13:00:00,52.38,52.38,51.95,52.05,93600.0,35.9999,35.9999,35.7044,35.7731,93600.0
2008-03-07 13:30:00,52.07,52.1,51.83,51.89,79600.0,35.7869,35.8075,35.6219,35.6632,79600.0
2008-03-07 14:00:00,51.92,51.96,51.62,51.83,124000.0,35.6838,35.7113,35.4776,35.6219,124000.0
2008-03-07 14:30:00,51.84,52.24,51.73,52.23,114400.0,35.6288,35.9037,35.5532,35.8968,114400.0
2008-03-07 15:00:00,52.22,52.5,51.96,52.23,137800.0,35.89,36.0824,35.7113,35.8968,137800.0
2008-03-07 15:30:00,52.23,52.34,51.94,52.05,210200.0,35.8968,35.9724,35.6975,35.7731,210200.0
2008-03-10 09:30:00,52.04,52.12,51.48,51.68,93300.0,35.7663,35.8212,35.3814,35.5188,93300.0
2008-03-10 10:00:00,51.67,52.17,51.48,52.15,196200.0,35.512,35.8556,35.3814,35.8419,196200.0
2008-03-10 10:30:00,52.15,52.64,52.15,52.35,171400.0,35.8419,36.1786,35.8419,35.9793,171400.0
2008-03-10 11:00:00,52.33,52.53,51.99,52.02,67700.0,35.9656,36.103,35.7319,35.7525,67700.0
2008-03-10 11:30:00,52.04,52.46,52.0,52.25,138100.0,35.7663,36.0549,35.7388,35.9106,138100.0
2008-03-10 12:00:00,52.24,52.29,52.0,52.13,184300.0,35.9037,35.9381,35.7388,35.8281,184300.0
2008-03-10 12:30:00,52.11,52.21,52.0,52.1,176900.0,35.8144,35.8831,35.7388,35.8075,176900.0
2008-03-10 13:00:00,52.13,52.15,51.89,51.98,118400.0,35.8281,35.8419,35.6632,35.725,118400.0
2008-03-10 13:30:00,51.98,52.13,51.67,51.67,128900.0,35.725,35.8281,35.512,35.512,128900.0
2008-03-10 14:00:00,51.68,51.78,51.49,51.74,137000.0,35.5188,35.5876,35.3882,35.5601,137000.0
2008-03-10 14:30:00,51.73,52.02,51.73,51.8,180100.0,35.5532,35.7525,35.5532,35.6013,180100.0
2008-03-10 15:00:00,51.78,51.93,51.62,51.82,143900.0,35.5876,35.6907,35.4776,35.6151,143900.0
2008-03-10 15:30:00,51.83,51.89,51.44,51.72,236000.0,35.6219,35.6632,35.3539,35.5463,236000.0
2008-03-11 09:30:00,52.81,52.93,52.25,52.4,105300.0,36.2955,36.3779,35.9106,36.0137,105300.0
2008-03-11 10:00:00,52.38,52.75,52.26,52.57,106000.0,35.9999,36.2542,35.9175,36.1305,106000.0
2008-03-11 10:30:00,52.6,52.67,52.48,52.55,142400.0,36.1511,36.1992,36.0687,36.1168,142400.0
2008-03-11 11:00:00,52.58,52.61,52.31,52.36,153800.0,36.1374,36.158,35.9518,35.9862,153800.0
2008-03-11 11:30:00,52.37,52.55,52.13,52.23,124900.0,35.9931,36.1168,35.8281,35.8968,124900.0
2008-03-11 12:00:00,52.24,52.42,52.04,52.09,111400.0,35.9037,36.0274,35.7663,35.8006,111400.0
2008-03-11 12:30:00,52.09,52.18,51.85,52.11,134700.0,35.8006,35.8625,35.6357,35.8144,134700.0
2008-03-11 13:00:00,52.11,52.37,51.97,52.37,90200.0,35.8144,35.9931,35.7181,35.9931,90200.0
2008-03-11 13:30:00,52.38,52.43,52.05,52.41,83000.0,35.9999,36.0343,35.7731,36.0205,83000.0
2008-03-11 14:00:00,52.41,52.48,52.23,52.28,88300.0,36.0205,36.0687,35.8968,35.9312,88300.0
2008-03-11 14:30:00,52.29,53.01,52.23,52.94,176600.0,35.9381,36.4329,35.8968,36.3848,176600.0
2008-03-11 15:00:00,52.95,53.19,52.03,53.16,192000.0,36.3917,36.5566,35.7594,36.536,192000.0
2008-03-11 15:30:00,53.17,53.47,52.97,53.45,361600.0,36.5429,36.7491,36.4054,36.7353,361600.0
2008-03-12 09:30:00,53.53,53.95,53.2,53.95,135900.0,36.7903,37.079,36.5635,37.079,135900.0
2008-03-12 10:00:00,53.96,54.35,53.96,54.19,131500.0,37.0858,37.3539,37.0858,37.2439,131500.0
2008-03-12 10:30:00,54.19,54.54,54.03,54.5,99800.0,37.2439,37.4845,37.1339,37.457,99800.0
2008-03-12 11:00:00,54.51,55.02,54.5,54.97,166600.0,37.4638,37.8144,37.457,37.78,166600.0
2008-03-12 11:30:00,54.97,55.09,54.88,54.9,83600.0,37.78,37.8625,37.7181,37.7319,83600.0
2008-03-12 12:00:00,54.91,54.94,54.62,54.69,103800.0,37.7388,37.7594,37.5394,37.5876,103800.0
2008-03-12 12:30:00,54.7,54.82,54.68,54.81,105400.0,37.5944,37.6769,37.5807,37.67,105400.0
2008-03-12 13:00:00,54.83,54.9,54.73,54.82,78500.0,37.6838,37.7319,37.615,37.6769,78500.0
2008-03-12 13:30:00,54.82,54.87,54.49,54.51,86800.0,37.6769,37.7113,37.4501,37.4638,86800.0
2008-03-12 14:00:00,54.53,54.65,54.41,54.46,152300.0,37.4776,37.5601,37.3951,37.4295,152300.0
2008-03-12 14:30:00,54.46,54.67,54.42,54.46,78900.0,37.4295,37.5738,37.402,37.4295,78900.0
2008-03-12 15:00:00,54.46,54.58,54.31,54.34,105300.0,37.4295,37.512,37.3264,37.347,105300.0
2008-03-12 15:30:00,54.33,54.35,53.96,54.05,174500.0,37.3401,37.3539,37.0858,37.1477,174500.0
2008-03-13 09:30:00,53.13,53.48,52.15,52.82,50200.0,36.5154,36.7559,35.8419,36.3023,50200.0
2008-03-13 10:00:00,52.8,53.18,52.51,52.59,69700.0,36.2886,36.5498,36.0893,36.1443,69700.0
2008-03-13 10:30:00,52.63,52.74,52.47,52.67,67000.0,36.1718,36.2474,36.0618,36.1992,67000.0
2008-03-13 11:00:00,52.7,53.5,52.67,53.29,81800.0,36.2199,36.7697,36.1992,36.6254,81800.0
2008-03-13 11:30:00,53.27,53.52,53.17,53.34,49600.0,36.6116,36.7834,36.5429,36.6597,49600.0
2008-03-13 12:00:00,53.38,53.71,53.24,53.33,98200.0,36.6872,36.914,36.591,36.6529,98200.0
2008-03-13 12:30:00,53.27,53.43,53.02,53.14,76200.0,36.6116,36.7216,36.4398,36.5223,76200.0
2008-03-13 13:00:00,53.14,53.85,53.05,53.74,71600.0,36.5223,37.0102,36.4604,36.9346,71600.0
2008-03-13 13:30:00,53.78,53.97,53.49,53.8,137900.0,36.9621,37.0927,36.7628,36.9759,137900.0
2008-03-13 14:00:00,53.8,53.94,53.57,53.79,104800.0,36.9759,37.0721,36.8178,36.969,104800.0
2008-03-13 14:30:00,53.8,53.8,53.35,53.65,91600.0,36.9759,36.9759,36.6666,36.8728,91600.0
2008-03-13 15:00:00,53.68,53.84,53.45,53.67,107300.0,36.8934,37.0034,36.7353,36.8865,107300.0
2008-03-13 15:30:00,53.69,53.96,53.59,53.65,161700.0,36.9003,37.0858,36.8315,36.8728,161700.0
2008-03-14 09:30:00,53.87,54.2,52.51,52.51,71300.0,37.024,37.2508,36.0893,36.0893,71300.0
2008-03-14 10:00:00,52.53,53.18,52.0,53.0,103800.0,36.103,36.5498,35.7388,36.426,103800.0
2008-03-14 10:30:00,52.92,53.19,52.31,52.86,53600.0,36.3711,36.5566,35.9518,36.3298,53600.0
2008-03-14 11:00:00,52.89,53.03,52.26,52.4,66700.0,36.3504,36.4467,35.9175,36.0137,66700.0
2008-03-14 11:30:00,52.4,52.94,52.29,52.52,57400.0,36.0137,36.3848,35.9381,36.0962,57400.0
2008-03-14 12:00:00,52.5,52.93,52.46,52.68,62300.0,36.0824,36.3779,36.0549,36.2061,62300.0
2008-03-14 12:30:00,52.68,52.68,52.2,52.56,68400.0,36.2061,36.2061,35.8762,36.1236,68400.0
2008-03-14 13:00:00,52.55,52.55,52.17,52.23,36500.0,36.1168,36.1168,35.8556,35.8968,36500.0
2008-03-14 13:30:00,52.22,52.61,52.18,52.22,42500.0,35.89,36.158,35.8625,35.89,42500.0
2008-03-14 14:00:00,52.24,52.35,51.85,51.92,73300.0,35.9037,35.9793,35.6357,35.6838,73300.0
2008-03-14 14:30:00,51.92,52.43,51.79,52.24,86700.0,35.6838,36.0343,35.5944,35.9037,86700.0
2008-03-14 15:00:00,52.24,53.22,52.15,53.0,114200.0,35.9037,36.5772,35.8419,36.426,114200.0
2008-03-14 15:30:00,53.0,53.01,52.49,52.76,260400.0,36.426,36.4329,36.0755,36.2611,260400.0
2008-03-17 09:30:00,51.75,52.52,51.35,51.93,81700.0,35.5669,36.0962,35.292,35.6907,81700.0
2008-03-17 10:00:00,52.0,52.64,51.83,52.51,67300.0,35.7388,36.1786,35.6219,36.0893,67300.0
2008-03-17 10:30:00,52.54,52.89,52.24,52.64,115700.0,36.1099,36.3504,35.9037,36.1786,115700.0
2008-03-17 11:00:00,52.69,52.71,52.18,52.29,101500.0,36.213,36.2267,35.8625,35.9381,101500.0
2008-03-17 11:30:00,52.3,52.45,51.96,51.99,60200.0,35.9449,36.048,35.7113,35.7319,60200.0
2008-03-17 12:00:00,51.95,52.18,51.86,52.04,69500.0,35.7044,35.8625,35.6425,35.7663,69500.0
2008-03-17 12:30:00,52.01,52.69,51.94,52.3,80400.0,35.7456,36.213,35.6975,35.9449,80400.0
2008-03-17 13:00:00,52.32,52.36,52.03,52.27,135900.0,35.9587,35.9862,35.7594,35.9243,135900.0
2008-03-17 13:30:00,52.24,52.7,52.1,52.65,122600.0,35.9037,36.2199,35.8075,36.1855,122600.0
2008-03-17 14:00:00,52.64,53.01,52.6,52.71,151300.0,36.1786,36.4329,36.1511,36.2267,151300.0
2008-03-17 14:30:00,52.73,53.13,52.59,52.91,123900.0,36.2405,36.5154,36.1443,36.3642,123900.0
2008-03-17 15:00:00,52.92,53.53,52.84,53.36,182300.0,36.3711,36.7903,36.3161,36.6735,182300.0
2008-03-17 15:30:00,53.36,53.69,53.09,53.11,238600.0,36.6735,36.9003,36.4879,36.5016,238600.0
2008-03-18 09:30:00,53.78,54.24,53.6,54.15,60500.0,36.9621,37.2783,36.8384,37.2164,60500.0
2008-03-18 10:00:00,54.2,54.41,54.1,54.12,69400.0,37.2508,37.3951,37.1821,37.1958,69400.0
2008-03-18 10:30:00,54.15,54.4,53.94,54.24,73500.0,37.2164,37.3882,37.0721,37.2783,73500.0
2008-03-18 11:00:00,54.23,54.47,54.14,54.37,60300.0,37.2714,37.4364,37.2096,37.3676,60300.0
2008-03-18 11:30:00,54.37,54.42,54.13,54.13,57100.0,37.3676,37.402,37.2027,37.2027,57100.0
2008-03-18 12:00:00,54.15,54.19,53.86,53.9,53800.0,37.2164,37.2439,37.0171,37.0446,53800.0
2008-03-18 12:30:00,53.9,53.98,53.76,53.81,60600.0,37.0446,37.0996,36.9484,36.9827,60600.0
2008-03-18 13:00:00,53.81,54.15,53.8,53.9,37900.0,36.9827,37.2164,36.9759,37.0446,37900.0
2008-03-18 13:30:00,53.92,54.15,53.89,54.01,30100.0,37.0583,37.2164,37.0377,37.1202,30100.0
2008-03-18 14:00:00,54.0,54.03,53.28,53.43,110700.0,37.1133,37.1339,36.6185,36.7216,110700.0
2008-03-18 14:30:00,53.42,54.25,53.09,54.22,183200.0,36.7147,37.2852,36.4879,37.2645,183200.0
2008-03-18 15:00:00,54.24,54.43,53.98,54.38,141200.0,37.2783,37.4089,37.0996,37.3745,141200.0
2008-03-18 15:30:00,54.38,55.26,54.35,55.26,516700.0,37.3745,37.9793,37.3539,37.9793,516700.0
2008-03-19 09:30:00,55.69,55.92,55.01,55.07,95900.0,38.2748,38.4329,37.8075,37.8487,95900.0
2008-03-19 10:00:00,55.08,55.54,54.92,55.04,191900.0,37.8556,38.1717,37.7456,37.8281,191900.0
2008-03-19 10:30:00,55.02,55.35,54.89,55.3,94700.0,37.8144,38.0412,37.725,38.0068,94700.0
2008-03-19 11:00:00,55.28,55.46,55.19,55.25,63500.0,37.9931,38.1168,37.9312,37.9724,63500.0
2008-03-19 11:30:00,55.24,55.48,55.19,55.3,111700.0,37.9656,38.1305,37.9312,38.0068,111700.0
2008-03-19 12:00:00,55.32,55.4,55.03,55.17,106500.0,38.0205,38.0755,37.8212,37.9175,106500.0
2008-03-19 12:30:00,55.19,55.21,54.92,54.98,82800.0,37.9312,37.9449,37.7456,37.7869,82800.0
2008-03-19 13:00:00,54.98,55.14,54.71,54.78,65300.0,37.7869,37.8968,37.6013,37.6494,65300.0
2008-03-19 13:30:00,54.72,54.85,54.33,54.54,86500.0,37.6082,37.6975,37.3401,37.4845,86500.0
2008-03-19 14:00:00,54.59,54.62,54.0,54.39,146000.0,37.5188,37.5394,37.1133,37.3814,146000.0
2008-03-19 14:30:00,54.4,54.54,54.0,54.42,177400.0,37.3882,37.4845,37.1133,37.402,177400.0
2008-03-19 15:00:00,54.42,54.64,53.92,54.02,116900.0,37.402,37.5532,37.0583,37.1271,116900.0
2008-03-19 15:30:00,54.02,54.11,53.75,53.93,314400.0,37.1271,37.1889,36.9415,37.0652,314400.0
2008-03-20 09:30:00,54.13,54.37,53.14,53.98,259600.0,37.2027,37.3676,36.5223,37.0996,259600.0
2008-03-20 10:00:00,54.0,54.22,53.9,54.0,169400.0,37.1133,37.2645,37.0446,37.1133,169400.0
2008-03-20 10:30:00,54.0,54.21,53.8,54.15,44000.0,37.1133,37.2577,36.9759,37.2164,44000.0
2008-03-20 11:00:00,54.16,54.18,53.83,53.98,73700.0,37.2233,37.237,36.9965,37.0996,73700.0
2008-03-20 11:30:00,53.99,54.01,53.7,53.72,58800.0,37.1065,37.1202,36.9071,36.9209,58800.0
2008-03-20 12:00:00,53.74,53.94,53.69,53.77,49200.0,36.9346,37.0721,36.9003,36.9553,49200.0
2008-03-20 12:30:00,53.8,53.88,53.63,53.63,57000.0,36.9759,37.0309,36.859,36.859,57000.0
2008-03-20 13:00:00,53.67,53.81,53.59,53.79,54500.0,36.8865,36.9827,36.8315,36.969,54500.0
2008-03-20 13:30:00,53.76,54.1,53.7,53.99,89800.0,36.9484,37.1821,36.9071,37.1065,89800.0
2008-03-20 14:00:00,54.01,54.13,53.86,54.01,73900.0,37.1202,37.2027,37.0171,37.1202,73900.0
2008-03-20 14:30:00,54.03,54.41,54.01,54.32,108700.0,37.1339,37.3951,37.1202,37.3333,108700.0
2008-03-20 15:00:00,54.33,54.63,54.22,54.27,115200.0,37.3401,37.5463,37.2645,37.2989,115200.0
2008-03-20 15:30:00,54.26,54.5,53.85,54.41,223300.0,37.292,37.457,37.0102,37.3951,223300.0
2008-03-24 09:30:00,54.77,55.5,54.59,55.46,98500.0,37.6425,38.1443,37.5188,38.1168,98500.0
2008-03-24 10:00:00,55.46,55.93,55.46,55.71,180300.0,38.1168,38.4398,38.1168,38.2886,180300.0
2008-03-24 10:30:00,55.7,56.19,55.7,55.89,88000.0,38.2817,38.6185,38.2817,38.4123,88000.0
2008-03-24 11:00:00,55.9,56.09,55.85,56.05,118700.0,38.4192,38.5498,38.3848,38.5223,118700.0
2008-03-24 11:30:00,56.06,56.4,56.04,56.26,86900.0,38.5291,38.7628,38.5154,38.6666,86900.0
2008-03-24 12:00:00,56.25,56.53,56.06,56.49,71800.0,38.6597,38.8522,38.5291,38.8247,71800.0
2008-03-24 12:30:00,56.51,56.67,56.45,56.53,65000.0,38.8384,38.9484,38.7972,38.8522,65000.0
2008-03-24 13:00:00,56.52,56.54,56.39,56.5,35600.0,38.8453,38.859,38.7559,38.8315,35600.0
2008-03-24 13:30:00,56.5,56.6,56.41,56.54,44000.0,38.8315,38.9003,38.7697,38.859,44000.0
2008-03-24 14:00:00,56.52,56.66,56.28,56.66,113500.0,38.8453,38.9415,38.6803,38.9415,113500.0
2008-03-24 14:30:00,56.7,56.7,56.19,56.25,153700.0,38.969,38.969,38.6185,38.6597,153700.0
2008-03-24 15:00:00,56.25,56.43,56.17,56.23,147000.0,38.6597,38.7834,38.6047,38.646,147000.0
2008-03-24 15:30:00,56.22,56.43,56.22,56.34,286400.0,38.6391,38.7834,38.6391,38.7216,286400.0
2008-03-25 09:30:00,56.28,56.93,56.02,56.3,89700.0,38.6803,39.1271,38.5016,38.6941,89700.0
2008-03-25 10:00:00,56.27,56.33,55.99,56.16,99300.0,38.6735,38.7147,38.481,38.5979,99300.0
2008-03-25 10:30:00,56.16,56.42,55.96,56.34,149300.0,38.5979,38.7766,38.4604,38.7216,149300.0
2008-03-25 11:00:00,56.34,56.61,56.28,56.44,103300.0,38.7216,38.9071,38.6803,38.7903,103300.0
2008-03-25 11:30:00,56.47,56.54,56.28,56.28,69800.0,38.8109,38.859,38.6803,38.6803,69800.0
2008-03-25 12:00:00,56.3,56.73,56.21,56.73,52500.0,38.6941,38.9896,38.6322,38.9896,52500.0
2008-03-25 12:30:00,56.74,56.74,56.51,56.64,54900.0,38.9965,38.9965,38.8384,38.9278,54900.0
2008-03-25 13:00:00,56.64,56.83,56.59,56.8,69300.0,38.9278,39.0583,38.8934,39.0377,69300.0
2008-03-25 13:30:00,56.8,57.14,56.79,57.14,123500.0,39.0377,39.2714,39.0309,39.2714,123500.0
2008-03-25 14:00:00,57.16,57.23,56.92,56.99,85500.0,39.2851,39.3333,39.1202,39.1683,85500.0
2008-03-25 14:30:00,56.99,57.35,56.92,57.32,115900.0,39.1683,39.4157,39.1202,39.3951,115900.0
2008-03-25 15:00:00,57.28,57.47,57.2,57.43,125300.0,39.3676,39.4982,39.3126,39.4707,125300.0
2008-03-25 15:30:00,57.44,57.5,57.15,57.19,188800.0,39.4776,39.5188,39.2783,39.3058,188800.0
2008-03-26 09:30:00,56.9,56.97,56.16,56.41,74600.0,39.1065,39.1546,38.5979,38.7697,74600.0
2008-03-26 10:00:00,56.41,56.65,56.39,56.47,75100.0,38.7697,38.9346,38.7559,38.8109,75100.0
2008-03-26 10:30:00,56.48,56.49,56.1,56.23,244800.0,38.8178,38.8247,38.5566,38.646,244800.0
2008-03-26 11:00:00,56.23,56.43,56.06,56.43,147400.0,38.646,38.7834,38.5291,38.7834,147400.0
2008-03-26 11:30:00,56.4,56.54,56.28,56.49,120900.0,38.7628,38.859,38.6803,38.8247,120900.0
2008-03-26 12:00:00,56.48,56.56,56.32,56.38,58500.0,38.8178,38.8728,38.7078,38.7491,58500.0
2008-03-26 12:30:00,56.36,56.38,56.07,56.1,38900.0,38.7353,38.7491,38.536,38.5566,38900.0
2008-03-26 13:00:00,56.09,56.25,55.98,56.19,280200.0,38.5498,38.6597,38.4742,38.6185,280200.0
2008-03-26 13:30:00,56.23,56.23,55.97,56.12,167100.0,38.646,38.646,38.4673,38.5704,167100.0
2008-03-26 14:00:00,56.12,56.35,56.02,56.07,93200.0,38.5704,38.7284,38.5016,38.536,93200.0
2008-03-26 14:30:00,56.06,56.41,56.04,56.41,101900.0,38.5291,38.7697,38.5154,38.7697,101900.0
2008-03-26 15:00:00,56.43,56.48,56.14,56.16,64600.0,38.7834,38.8178,38.5841,38.5979,64600.0
2008-03-26 15:30:00,56.13,56.31,56.03,56.17,128800.0,38.5772,38.701,38.5085,38.6047,128800.0
2008-03-27 09:30:00,56.59,56.72,56.07,56.36,56700.0,38.8934,38.9827,38.536,38.7353,56700.0
2008-03-27 10:00:00,56.37,56.48,56.08,56.22,234000.0,38.7422,38.8178,38.5429,38.6391,234000.0
2008-03-27 10:30:00,56.24,56.62,56.18,56.51,106900.0,38.6528,38.914,38.6116,38.8384,106900.0
2008-03-27 11:00:00,56.5,56.85,56.48,56.85,102100.0,38.8315,39.0721,38.8178,39.0721,102100.0
2008-03-27 11:30:00,56.83,57.4,56.74,57.34,128100.0,39.0583,39.4501,38.9965,39.4089,128100.0
2008-03-27 12:00:00,57.32,57.6,57.27,57.49,137700.0,39.3951,39.5876,39.3607,39.512,137700.0
2008-03-27 12:30:00,57.49,57.62,57.26,57.27,68400.0,39.512,39.6013,39.3539,39.3607,68400.0
2008-03-27 13:00:00,57.26,57.62,57.19,57.56,142700.0,39.3539,39.6013,39.3058,39.5601,142700.0
2008-03-27 13:30:00,57.5,57.52,57.01,57.09,175800.0,39.5188,39.5326,39.1821,39.237,175800.0
2008-03-27 14:00:00,57.1,57.15,56.89,56.97,150400.0,39.2439,39.2783,39.0996,39.1546,150400.0
2008-03-27 14:30:00,56.99,57.4,56.99,57.2,89000.0,39.1683,39.4501,39.1683,39.3126,89000.0
2008-03-27 15:00:00,57.16,57.24,56.86,56.96,88200.0,39.2851,39.3401,39.079,39.1477,88200.0
2008-03-27 15:30:00,56.94,57.11,56.66,56.87,381200.0,39.1339,39.2508,38.9415,39.0858,381200.0
2008-03-28 09:30:00,57.18,57.18,56.64,57.08,95200.0,39.2989,39.2989,38.9278,39.2302,95200.0
2008-03-28 10:00:00,57.04,57.28,56.95,57.21,165700.0,39.2027,39.3676,39.1408,39.3195,165700.0
2008-03-28 10:30:00,57.21,57.35,56.97,57.28,54100.0,39.3195,39.4157,39.1546,39.3676,54100.0
2008-03-28 11:00:00,57.27,57.65,57.22,57.6,90300.0,39.3607,39.6219,39.3264,39.5876,90300.0
2008-03-28 11:30:00,57.62,57.94,57.48,57.77,204200.0,39.6013,39.8212,39.5051,39.7044,204200.0
2008-03-28 12:00:00,57.77,57.92,57.63,57.85,206900.0,39.7044,39.8075,39.6082,39.7594,206900.0
2008-03-28 12:30:00,57.86,57.86,57.46,57.47,117800.0,39.7662,39.7662,39.4913,39.4982,117800.0
2008-03-28 13:00:00,57.49,57.86,57.49,57.55,106100.0,39.512,39.7662,39.512,39.5532,106100.0
2008-03-28 13:30:00,57.54,57.54,57.06,57.15,64900.0,39.5463,39.5463,39.2164,39.2783,64900.0
2008-03-28 14:00:00,57.13,57.33,57.05,57.21,155600.0,39.2645,39.402,39.2095,39.3195,155600.0
2008-03-28 14:30:00,57.21,57.32,57.17,57.29,256900.0,39.3195,39.3951,39.292,39.3745,256900.0
2008-03-28 15:00:00,57.28,57.28,56.96,57.06,123800.0,39.3676,39.3676,39.1477,39.2164,123800.0
2008-03-28 15:30:00,57.05,57.16,56.97,57.04,154000.0,39.2095,39.2851,39.1546,39.2027,154000.0
2008-03-31 09:30:00,57.13,57.36,56.91,57.29,137100.0,39.2645,39.4226,39.1133,39.3745,137100.0
2008-03-31 10:00:00,57.29,57.29,56.85,56.85,127600.0,39.3745,39.3745,39.0721,39.0721,127600.0
2008-03-31 10:30:00,56.85,57.09,56.8,57.09,44200.0,39.0721,39.237,39.0377,39.237,44200.0
2008-03-31 11:00:00,57.05,57.29,57.0,57.29,99900.0,39.2095,39.3745,39.1752,39.3745,99900.0
2008-03-31 11:30:00,57.26,57.35,57.16,57.19,261700.0,39.3539,39.4157,39.2851,39.3058,261700.0
2008-03-31 12:00:00,57.18,57.27,56.99,57.04,57300.0,39.2989,39.3607,39.1683,39.2027,57300.0
2008-03-31 12:30:00,57.02,57.27,56.95,57.27,179100.0,39.1889,39.3607,39.1408,39.3607,179100.0
2008-03-31 13:00:00,57.28,57.66,57.22,57.66,74800.0,39.3676,39.6288,39.3264,39.6288,74800.0
2008-03-31 13:30:00,57.66,57.73,57.44,57.45,66800.0,39.6288,39.6769,39.4776,39.4845,66800.0
2008-03-31 14:00:00,57.48,57.48,57.25,57.3,66200.0,39.5051,39.5051,39.347,39.3814,66200.0
2008-03-31 14:30:00,57.32,57.4,57.1,57.2,90700.0,39.3951,39.4501,39.2439,39.3126,90700.0
2008-03-31 15:00:00,57.18,57.54,57.09,57.37,63500.0,39.2989,39.5463,39.237,39.4295,63500.0
2008-03-31 15:30:00,57.36,57.63,57.3,57.35,140500.0,39.4226,39.6082,39.3814,39.4157,140500.0
2008-04-01 08:30:00,57.42,57.42,57.42,57.42,200.0,39.4638,39.4638,39.4638,39.4638,200.0
2008-04-01 09:00:00,57.42,57.42,57.42,57.42,100.0,39.4638,39.4638,39.4638,39.4638,100.0
2008-04-01 09:30:00,58.45,58.48,58.17,58.43,52300.0,40.1717,40.1924,39.9793,40.158,52300.0
2008-04-01 10:00:00,58.44,59.19,58.44,59.16,109000.0,40.1649,40.6803,40.1649,40.6597,109000.0
2008-04-01 10:30:00,59.17,59.48,59.12,59.47,109500.0,40.6666,40.8796,40.6322,40.8728,109500.0
2008-04-01 11:00:00,59.44,59.48,59.28,59.31,65700.0,40.8522,40.8796,40.7422,40.7628,65700.0
2008-04-01 11:30:00,59.31,59.44,59.16,59.42,211300.0,40.7628,40.8522,40.6597,40.8384,211300.0
2008-04-01 12:00:00,59.43,59.53,59.31,59.44,135000.0,40.8453,40.914,40.7628,40.8522,135000.0
2008-04-01 12:30:00,59.44,59.48,59.3,59.38,137200.0,40.8522,40.8796,40.7559,40.8109,137200.0
2008-04-01 13:00:00,59.41,59.7,59.35,59.62,52500.0,40.8315,41.0308,40.7903,40.9759,52500.0
2008-04-01 13:30:00,59.62,59.66,59.25,59.29,39800.0,40.9759,41.0034,40.7216,40.7491,39800.0
2008-04-01 14:00:00,59.3,59.53,59.19,59.32,68900.0,40.7559,40.914,40.6803,40.7697,68900.0
2008-04-01 14:30:00,59.33,59.72,59.33,59.48,80000.0,40.7766,41.0446,40.7766,40.8796,80000.0
2008-04-01 15:00:00,59.48,59.65,59.45,59.57,107600.0,40.8796,40.9965,40.859,40.9415,107600.0
2008-04-01 15:30:00,59.56,59.65,59.28,59.62,182700.0,40.9346,40.9965,40.7422,40.9759,182700.0
2008-04-02 09:30:00,59.64,59.89,59.22,59.66,91100.0,40.9896,41.1614,40.701,41.0034,91100.0
2008-04-02 10:00:00,59.64,59.99,59.58,59.98,89000.0,40.9896,41.2302,40.9484,41.2233,89000.0
2008-04-02 10:30:00,59.98,60.25,59.97,60.13,75700.0,41.2233,41.4089,41.2164,41.3264,75700.0
2008-04-02 11:00:00,60.14,60.16,59.78,60.03,134900.0,41.3333,41.347,41.0858,41.2577,134900.0
2008-04-02 11:30:00,60.04,60.21,59.99,60.21,96800.0,41.2645,41.3814,41.2302,41.3814,96800.0
2008-04-02 12:00:00,60.22,60.34,60.2,60.25,59300.0,41.3882,41.4707,41.3745,41.4089,59300.0
2008-04-02 12:30:00,60.25,60.35,60.03,60.11,103000.0,41.4089,41.4776,41.2577,41.3126,103000.0
2008-04-02 13:00:00,60.14,60.2,59.93,59.98,100300.0,41.3333,41.3745,41.1889,41.2233,100300.0
2008-04-02 13:30:00,59.99,60.27,59.91,60.16,55900.0,41.2302,41.4226,41.1752,41.347,55900.0
2008-04-02 14:00:00,60.16,60.31,59.96,60.0,75000.0,41.347,41.4501,41.2095,41.237,75000.0
2008-04-02 14:30:00,60.0,60.0,59.55,59.66,94900.0,41.237,41.237,40.9278,41.0034,94900.0
2008-04-02 15:00:00,59.67,59.75,59.42,59.72,92400.0,41.0102,41.0652,40.8384,41.0446,92400.0
2008-04-02 15:30:00,59.74,59.78,59.6,59.75,192200.0,41.0583,41.0858,40.9621,41.0652,192200.0
2008-04-03 09:30:00,59.5,59.5,58.76,59.41,87500.0,40.8934,40.8934,40.3848,40.8315,87500.0
2008-04-03 10:00:00,59.36,59.59,58.96,59.06,124800.0,40.7972,40.9552,40.5223,40.591,124800.0
2008-04-03 10:30:00,59.06,59.07,58.74,58.77,66300.0,40.591,40.5979,40.3711,40.3917,66300.0
2008-04-03 11:00:00,58.77,58.97,58.74,58.88,51200.0,40.3917,40.5291,40.3711,40.4673,51200.0
2008-04-03 11:30:00,58.86,58.94,58.73,58.87,53800.0,40.4535,40.5085,40.3642,40.4604,53800.0
2008-04-03 12:00:00,58.85,58.9,58.6,58.63,52100.0,40.4467,40.481,40.2748,40.2955,52100.0
2008-04-03 12:30:00,58.61,59.21,58.59,59.19,89600.0,40.2817,40.6941,40.268,40.6803,89600.0
2008-04-03 13:00:00,59.19,59.6,59.18,59.5,115400.0,40.6803,40.9621,40.6735,40.8934,115400.0
2008-04-03 13:30:00,59.49,59.5,59.2,59.29,74000.0,40.8865,40.8934,40.6872,40.7491,74000.0
2008-04-03 14:00:00,59.26,59.38,59.02,59.05,51900.0,40.7284,40.8109,40.5635,40.5841,51900.0
2008-04-03 14:30:00,59.05,59.14,58.91,59.14,85800.0,40.5841,40.646,40.4879,40.646,85800.0
2008-04-03 15:00:00,59.13,59.17,58.88,58.93,97400.0,40.6391,40.6666,40.4673,40.5016,97400.0
2008-04-03 15:30:00,58.93,59.04,58.7,58.96,163000.0,40.5016,40.5772,40.3436,40.5223,163000.0
2008-04-04 09:30:00,59.27,59.57,59.05,59.39,84700.0,40.7353,40.9415,40.5841,40.8178,84700.0
2008-04-04 10:00:00,59.39,59.5,58.96,59.11,93300.0,40.8178,40.8934,40.5223,40.6254,93300.0
2008-04-04 10:30:00,59.1,59.56,59.01,59.54,128700.0,40.6185,40.9346,40.5566,40.9209,128700.0
2008-04-04 11:00:00,59.55,60.01,59.53,60.01,71500.0,40.9278,41.2439,40.914,41.2439,71500.0
2008-04-04 11:30:00,60.0,60.05,59.76,59.78,61700.0,41.237,41.2714,41.0721,41.0858,61700.0
2008-04-04 12:00:00,59.8,60.3,59.8,60.28,51800.0,41.0996,41.4432,41.0996,41.4295,51800.0
2008-04-04 12:30:00,60.31,60.37,60.24,60.31,51100.0,41.4501,41.4913,41.402,41.4501,51100.0
2008-04-04 13:00:00,60.31,60.39,60.2,60.38,51100.0,41.4501,41.5051,41.3745,41.4982,51100.0
2008-04-04 13:30:00,60.39,60.42,60.16,60.17,48100.0,41.5051,41.5257,41.347,41.3539,48100.0
2008-04-04 14:00:00,60.18,60.34,59.94,59.99,61800.0,41.3607,41.4707,41.1958,41.2302,61800.0
2008-04-04 14:30:00,60.0,60.26,59.92,60.14,85900.0,41.237,41.4157,41.1821,41.3333,85900.0
2008-04-04 15:00:00,60.11,60.23,60.0,60.08,177300.0,41.3126,41.3951,41.237,41.292,177300.0
2008-04-04 15:30:00,60.06,60.16,59.9,60.13,202100.0,41.2783,41.347,41.1683,41.3264,202100.0
2008-04-07 09:30:00,60.35,60.64,60.03,60.11,61900.0,41.4776,41.6769,41.2577,41.3126,61900.0
2008-04-07 10:00:00,60.11,60.11,59.59,59.6,75600.0,41.3126,41.3126,40.9552,40.9621,75600.0
2008-04-07 10:30:00,59.57,59.81,59.51,59.77,37200.0,40.9415,41.1065,40.9003,41.079,37200.0
2008-04-07 11:00:00,59.79,59.88,59.72,59.8,35900.0,41.0927,41.1546,41.0446,41.0996,35900.0
2008-04-07 11:30:00,59.8,60.0,59.73,59.94,44000.0,41.0996,41.237,41.0515,41.1958,44000.0
2008-04-07 12:00:00,59.96,60.12,59.95,60.02,45300.0,41.2095,41.3195,41.2027,41.2508,45300.0
2008-04-07 12:30:00,60.03,60.25,59.98,60.12,40900.0,41.2577,41.4089,41.2233,41.3195,40900.0
2008-04-07 13:00:00,60.14,60.15,59.94,60.06,38700.0,41.3333,41.3401,41.1958,41.2783,38700.0
2008-04-07 13:30:00,60.06,60.14,59.82,59.96,39600.0,41.2783,41.3333,41.1133,41.2095,39600.0
2008-04-07 14:00:00,59.95,59.97,59.6,59.61,86100.0,41.2027,41.2164,40.9621,40.969,86100.0
2008-04-07 14:30:00,59.61,59.66,59.34,59.34,106600.0,40.969,41.0034,40.7834,40.7834,106600.0
2008-04-07 15:00:00,59.31,59.46,59.19,59.39,91300.0,40.7628,40.8659,40.6803,40.8178,91300.0
2008-04-07 15:30:00,59.39,59.4,59.16,59.35,150200.0,40.8178,40.8247,40.6597,40.7903,150200.0
2008-04-08 09:30:00,58.91,58.94,58.49,58.85,67600.0,40.4879,40.5085,40.1992,40.4467,67600.0
2008-04-08 10:00:00,58.83,59.16,58.75,58.96,68600.0,40.4329,40.6597,40.3779,40.5223,68600.0
2008-04-08 10:30:00,58.95,59.29,58.94,59.12,33800.0,40.5154,40.7491,40.5085,40.6322,33800.0
2008-04-08 11:00:00,59.12,59.14,58.89,59.0,38500.0,40.6322,40.646,40.4741,40.5498,38500.0
2008-04-08 11:30:00,58.98,59.18,58.96,59.05,62800.0,40.536,40.6735,40.5223,40.5841,62800.0
2008-04-08 12:00:00,59.03,59.08,58.91,58.96,40600.0,40.5704,40.6047,40.4879,40.5223,40600.0
2008-04-08 12:30:00,58.95,58.99,58.7,58.91,72100.0,40.5154,40.5429,40.3436,40.4879,72100.0
2008-04-08 13:00:00,58.9,58.95,58.77,58.79,28700.0,40.481,40.5154,40.3917,40.4054,28700.0
2008-04-08 13:30:00,58.77,58.97,58.69,58.92,47500.0,40.3917,40.5291,40.3367,40.4948,47500.0
2008-04-08 14:00:00,58.93,58.93,58.69,58.87,48600.0,40.5016,40.5016,40.3367,40.4604,48600.0
2008-04-08 14:30:00,58.87,59.1,58.79,59.03,56700.0,40.4604,40.6185,40.4054,40.5704,56700.0
2008-04-08 15:00:00,59.03,59.03,58.8,58.96,82300.0,40.5704,40.5704,40.4123,40.5223,82300.0
2008-04-08 15:30:00,58.97,59.25,58.97,59.1,129800.0,40.5291,40.7216,40.5291,40.6185,129800.0
2008-04-09 09:30:00,59.29,59.29,58.99,59.09,67000.0,40.7491,40.7491,40.5429,40.6116,67000.0
2008-04-09 10:00:00,59.1,59.1,58.85,58.97,33700.0,40.6185,40.6185,40.4467,40.5291,33700.0
2008-04-09 10:30:00,59.01,59.02,58.79,58.92,27600.0,40.5566,40.5635,40.4054,40.4948,27600.0
2008-04-09 11:00:00,58.92,58.96,58.45,58.53,55700.0,40.4948,40.5223,40.1717,40.2267,55700.0
2008-04-09 11:30:00,58.53,58.56,58.05,58.05,70300.0,40.2267,40.2473,39.8968,39.8968,70300.0
2008-04-09 12:00:00,58.06,58.23,58.05,58.16,58000.0,39.9037,40.0205,39.8968,39.9724,58000.0
2008-04-09 12:30:00,58.2,58.22,57.84,57.86,66200.0,39.9999,40.0137,39.7525,39.7662,66200.0
2008-04-09 13:00:00,57.86,58.09,57.84,58.03,61600.0,39.7662,39.9243,39.7525,39.8831,61600.0
2008-04-09 13:30:00,58.04,58.1,57.98,58.1,59100.0,39.89,39.9312,39.8487,39.9312,59100.0
2008-04-09 14:00:00,58.11,58.17,57.78,57.85,92000.0,39.9381,39.9793,39.7113,39.7594,92000.0
2008-04-09 14:30:00,57.86,57.87,57.59,57.66,118700.0,39.7662,39.7731,39.5807,39.6288,118700.0
2008-04-09 15:00:00,57.67,57.75,57.51,57.55,158500.0,39.6357,39.6906,39.5257,39.5532,158500.0
2008-04-09 15:30:00,57.55,57.81,57.53,57.66,226000.0,39.5532,39.7319,39.5394,39.6288,226000.0
2008-04-10 09:30:00,57.74,57.76,56.93,57.02,109100.0,39.6838,39.6975,39.1271,39.1889,109100.0
2008-04-10 10:00:00,57.03,57.62,56.94,57.62,104600.0,39.1958,39.6013,39.1339,39.6013,104600.0
2008-04-10 10:30:00,57.62,58.24,57.6,58.23,119200.0,39.6013,40.0274,39.5876,40.0205,119200.0
2008-04-10 11:00:00,58.21,58.36,58.06,58.14,72400.0,40.0068,40.1099,39.9037,39.9587,72400.0
2008-04-10 11:30:00,58.15,58.39,58.06,58.35,70000.0,39.9656,40.1305,39.9037,40.103,70000.0
2008-04-10 12:00:00,58.36,58.44,58.2,58.31,67200.0,40.1099,40.1649,39.9999,40.0755,67200.0
2008-04-10 12:30:00,58.33,58.54,58.33,58.5,63000.0,40.0893,40.2336,40.0893,40.2061,63000.0
2008-04-10 13:00:00,58.5,58.55,58.4,58.5,66300.0,40.2061,40.2405,40.1374,40.2061,66300.0
2008-04-10 13:30:00,58.5,58.62,58.41,58.41,54200.0,40.2061,40.2886,40.1443,40.1443,54200.0
2008-04-10 14:00:00,58.43,58.52,58.27,58.29,62900.0,40.158,40.2199,40.048,40.0618,62900.0
2008-04-10 14:30:00,58.29,58.49,58.16,58.49,92200.0,40.0618,40.1992,39.9724,40.1992,92200.0
2008-04-10 15:00:00,58.47,58.54,58.27,58.35,84300.0,40.1855,40.2336,40.048,40.103,84300.0
2008-04-10 15:30:00,58.35,58.35,57.89,58.15,272000.0,40.103,40.103,39.7869,39.9656,272000.0
2008-04-11 09:30:00,57.5,57.5,57.05,57.05,106200.0,39.5188,39.5188,39.2095,39.2095,106200.0
2008-04-11 10:00:00,57.01,57.34,56.85,57.27,92500.0,39.1821,39.4089,39.0721,39.3607,92500.0
2008-04-11 10:30:00,57.32,57.5,57.17,57.48,74600.0,39.3951,39.5188,39.292,39.5051,74600.0
2008-04-11 11:00:00,57.5,57.68,57.44,57.53,91800.0,39.5188,39.6425,39.4776,39.5394,91800.0
2008-04-11 11:30:00,57.52,57.63,57.46,57.51,35800.0,39.5326,39.6082,39.4913,39.5257,35800.0
2008-04-11 12:00:00,57.52,57.52,57.13,57.2,50900.0,39.5326,39.5326,39.2645,39.3126,50900.0
2008-04-11 12:30:00,57.2,57.41,57.18,57.36,34800.0,39.3126,39.457,39.2989,39.4226,34800.0
2008-04-11 13:00:00,57.35,57.36,57.19,57.24,53300.0,39.4157,39.4226,39.3058,39.3401,53300.0
2008-04-11 13:30:00,57.21,57.21,56.91,56.99,63400.0,39.3195,39.3195,39.1133,39.1683,63400.0
2008-04-11 14:00:00,57.0,57.01,56.79,56.87,67000.0,39.1752,39.1821,39.0309,39.0858,67000.0
2008-04-11 14:30:00,56.88,56.88,56.66,56.78,92500.0,39.0927,39.0927,38.9415,39.024,92500.0
2008-04-11 15:00:00,56.81,56.89,56.66,56.87,88100.0,39.0446,39.0996,38.9415,39.0858,88100.0
2008-04-11 15:30:00,56.86,56.95,56.64,56.87,207400.0,39.079,39.1408,38.9278,39.0858,207400.0
2008-04-14 09:30:00,56.47,57.12,56.47,56.98,37500.0,38.8109,39.2577,38.8109,39.1614,37500.0
2008-04-14 10:00:00,56.97,57.15,56.75,56.86,37300.0,39.1546,39.2783,39.0034,39.079,37300.0
2008-04-14 10:30:00,56.82,57.09,56.8,57.06,35700.0,39.0515,39.237,39.0377,39.2164,35700.0
2008-04-14 11:00:00,57.08,57.09,56.8,56.91,27000.0,39.2302,39.237,39.0377,39.1133,27000.0
2008-04-14 11:30:00,56.88,56.92,56.65,56.7,41200.0,39.0927,39.1202,38.9346,38.969,41200.0
2008-04-14 12:00:00,56.71,56.98,56.57,56.98,43700.0,38.9759,39.1614,38.8797,39.1614,43700.0
2008-04-14 12:30:00,56.99,57.16,56.9,57.12,22800.0,39.1683,39.2851,39.1065,39.2577,22800.0
2008-04-14 13:00:00,57.12,57.13,56.84,56.97,37000.0,39.2577,39.2645,39.0652,39.1546,37000.0
2008-04-14 13:30:00,56.98,56.98,56.74,56.82,22400.0,39.1614,39.1614,38.9965,39.0515,22400.0
2008-04-14 14:00:00,56.82,56.89,56.77,56.79,34100.0,39.0515,39.0996,39.0171,39.0309,34100.0
2008-04-14 14:30:00,56.79,56.9,56.64,56.64,39000.0,39.0309,39.1065,38.9278,38.9278,39000.0
2008-04-14 15:00:00,56.65,56.72,56.45,56.45,53200.0,38.9346,38.9827,38.7972,38.7972,53200.0
2008-04-14 15:30:00,56.49,56.69,56.42,56.52,87600.0,38.8247,38.9621,38.7766,38.8453,87600.0
2008-04-15 09:30:00,56.66,57.12,56.66,56.83,20500.0,38.9415,39.2577,38.9415,39.0583,20500.0
2008-04-15 10:00:00,56.84,57.0,56.77,56.78,34600.0,39.0652,39.1752,39.0171,39.024,34600.0
2008-04-15 10:30:00,56.77,56.82,56.61,56.64,18000.0,39.0171,39.0515,38.9071,38.9278,18000.0
2008-04-15 11:00:00,56.61,56.63,56.25,56.27,32500.0,38.9071,38.9209,38.6597,38.6735,32500.0
2008-04-15 11:30:00,56.3,56.35,56.21,56.24,56500.0,38.6941,38.7284,38.6322,38.6528,56500.0
2008-04-15 12:00:00,56.22,56.4,56.2,56.4,22200.0,38.6391,38.7628,38.6254,38.7628,22200.0
2008-04-15 12:30:00,56.38,56.45,56.35,56.4,21900.0,38.7491,38.7972,38.7284,38.7628,21900.0
2008-04-15 13:00:00,56.4,56.58,56.34,56.54,57400.0,38.7628,38.8865,38.7216,38.859,57400.0
2008-04-15 13:30:00,56.57,56.8,56.51,56.71,44100.0,38.8797,39.0377,38.8384,38.9759,44100.0
2008-04-15 14:00:00,56.71,56.76,56.61,56.76,50000.0,38.9759,39.0102,38.9071,39.0102,50000.0
2008-04-15 14:30:00,56.76,56.86,56.52,56.6,39300.0,39.0102,39.079,38.8453,38.9003,39300.0
2008-04-15 15:00:00,56.57,56.78,56.48,56.75,40400.0,38.8797,39.024,38.8178,39.0034,40400.0
2008-04-15 15:30:00,56.75,56.86,56.62,56.83,71600.0,39.0034,39.079,38.914,39.0583,71600.0
2008-04-16 09:30:00,57.15,58.05,57.02,57.99,76900.0,39.2783,39.8968,39.1889,39.8556,76900.0
2008-04-16 10:00:00,58.0,58.6,57.83,58.56,266000.0,39.8625,40.2748,39.7456,40.2473,266000.0
2008-04-16 10:30:00,58.57,58.67,58.41,58.64,51600.0,40.2542,40.3229,40.1443,40.3023,51600.0
2008-04-16 11:00:00,58.66,58.72,58.44,58.49,42500.0,40.3161,40.3573,40.1649,40.1992,42500.0
2008-04-16 11:30:00,58.48,58.63,58.46,58.6,58200.0,40.1924,40.2955,40.1786,40.2748,58200.0
2008-04-16 12:00:00,58.62,58.92,57.1,58.89,58400.0,40.2886,40.4948,39.2439,40.4741,58400.0
2008-04-16 12:30:00,58.89,58.95,58.69,58.78,69500.0,40.4741,40.5154,40.3367,40.3985,69500.0
2008-04-16 13:00:00,58.78,58.87,58.65,58.78,71200.0,40.3985,40.4604,40.3092,40.3985,71200.0
2008-04-16 13:30:00,58.77,58.89,58.72,58.8,49200.0,40.3917,40.4741,40.3573,40.4123,49200.0
2008-04-16 14:00:00,58.79,58.9,58.67,58.89,104000.0,40.4054,40.481,40.3229,40.4741,104000.0
2008-04-16 14:30:00,58.89,59.03,58.85,58.89,105700.0,40.4741,40.5704,40.4467,40.4741,105700.0
2008-04-16 15:00:00,58.89,59.07,58.86,59.07,95500.0,40.4741,40.5979,40.4535,40.5979,95500.0
2008-04-16 15:30:00,59.06,59.3,58.98,59.14,243800.0,40.591,40.7559,40.536,40.646,243800.0
2008-04-17 09:30:00,58.85,59.1,58.61,59.08,66600.0,40.4467,40.6185,40.2817,40.6047,66600.0
2008-04-17 10:00:00,59.08,59.33,58.91,59.32,98100.0,40.6047,40.7766,40.4879,40.7697,98100.0
2008-04-17 10:30:00,59.3,59.49,59.22,59.28,73100.0,40.7559,40.8865,40.701,40.7422,73100.0
2008-04-17 11:00:00,59.26,59.28,59.06,59.21,97500.0,40.7284,40.7422,40.591,40.6941,97500.0
2008-04-17 11:30:00,59.24,59.3,59.18,59.26,133400.0,40.7147,40.7559,40.6735,40.7284,133400.0
2008-04-17 12:00:00,59.27,59.37,59.23,59.28,42700.0,40.7353,40.804,40.7078,40.7422,42700.0
2008-04-17 12:30:00,59.28,59.36,59.21,59.25,79200.0,40.7422,40.7972,40.6941,40.7216,79200.0
2008-04-17 13:00:00,59.25,59.41,59.23,59.32,115100.0,40.7216,40.8315,40.7078,40.7697,115100.0
2008-04-17 13:30:00,59.3,59.38,59.23,59.25,54100.0,40.7559,40.8109,40.7078,40.7216,54100.0
2008-04-17 14:00:00,59.25,59.3,59.2,59.23,122300.0,40.7216,40.7559,40.6872,40.7078,122300.0
2008-04-17 14:30:00,59.23,59.34,59.23,59.26,88500.0,40.7078,40.7834,40.7078,40.7284,88500.0
2008-04-17 15:00:00,59.26,59.34,59.24,59.25,149200.0,40.7284,40.7834,40.7147,40.7216,149200.0
2008-04-17 15:30:00,59.27,59.34,59.16,59.17,207400.0,40.7353,40.7834,40.6597,40.6666,207400.0
2008-04-18 09:30:00,60.21,60.22,59.71,60.17,185400.0,41.3814,41.3882,41.0377,41.3539,185400.0
2008-04-18 10:00:00,60.14,60.32,60.09,60.14,48300.0,41.3333,41.457,41.2989,41.3333,48300.0
2008-04-18 10:30:00,60.17,60.61,60.14,60.47,35700.0,41.3539,41.6563,41.3333,41.5601,35700.0
2008-04-18 11:00:00,60.46,60.58,60.41,60.54,30200.0,41.5532,41.6357,41.5188,41.6082,30200.0
2008-04-18 11:30:00,60.57,60.97,60.56,60.91,29800.0,41.6288,41.9037,41.6219,41.8625,29800.0
2008-04-18 12:00:00,60.88,61.05,60.81,61.0,41200.0,41.8418,41.9587,41.7937,41.9243,41200.0
2008-04-18 12:30:00,60.98,61.1,60.91,61.0,35800.0,41.9106,41.993,41.8625,41.9243,35800.0
2008-04-18 13:00:00,61.02,61.34,61.0,61.3,61500.0,41.9381,42.158,41.9243,42.1305,61500.0
2008-04-18 13:30:00,61.31,61.35,61.16,61.28,73300.0,42.1374,42.1649,42.0343,42.1168,73300.0
2008-04-18 14:00:00,61.28,61.39,61.25,61.33,115800.0,42.1168,42.1924,42.0961,42.1511,115800.0
2008-04-18 14:30:00,61.33,61.45,61.3,61.36,74400.0,42.1511,42.2336,42.1305,42.1717,74400.0
2008-04-18 15:00:00,61.33,61.38,61.15,61.28,173800.0,42.1511,42.1855,42.0274,42.1168,173800.0
2008-04-18 15:30:00,61.27,61.49,61.25,61.37,265600.0,42.1099,42.2611,42.0961,42.1786,265600.0
2008-04-21 09:30:00,61.14,61.16,60.61,61.0,58000.0,42.0205,42.0343,41.6563,41.9243,58000.0
2008-04-21 10:00:00,61.0,61.03,60.6,60.63,69200.0,41.9243,41.9449,41.6494,41.67,69200.0
2008-04-21 10:30:00,60.61,60.7,60.48,60.53,42300.0,41.6563,41.7181,41.5669,41.6013,42300.0
2008-04-21 11:00:00,60.5,60.74,60.46,60.53,82800.0,41.5807,41.7456,41.5532,41.6013,82800.0
2008-04-21 11:30:00,60.53,60.66,60.45,60.62,68100.0,41.6013,41.6906,41.5463,41.6632,68100.0
2008-04-21 12:00:00,60.62,60.76,60.58,60.69,51900.0,41.6632,41.7594,41.6357,41.7113,51900.0
2008-04-21 12:30:00,60.71,61.17,60.65,60.7,116800.0,41.725,42.0412,41.6838,41.7181,116800.0
2008-04-21 13:00:00,60.71,60.83,60.7,60.7,51200.0,41.725,41.8075,41.7181,41.7181,51200.0
2008-04-21 13:30:00,60.71,60.74,60.58,60.68,48400.0,41.725,41.7456,41.6357,41.7044,48400.0
2008-04-21 14:00:00,60.67,60.83,60.65,60.74,73100.0,41.6975,41.8075,41.6838,41.7456,73100.0
2008-04-21 14:30:00,60.75,61.12,60.75,61.0,148200.0,41.7525,42.0068,41.7525,41.9243,148200.0
2008-04-21 15:00:00,61.0,61.06,60.87,60.89,137000.0,41.9243,41.9656,41.835,41.8487,137000.0
2008-04-21 15:30:00,60.86,61.02,60.6,60.77,320900.0,41.8281,41.9381,41.6494,41.7662,320900.0
2008-04-22 09:30:00,60.37,60.83,60.17,60.72,92500.0,41.4913,41.8075,41.3539,41.7319,92500.0
2008-04-22 10:00:00,60.72,61.05,60.67,60.83,85900.0,41.7319,41.9587,41.6975,41.8075,85900.0
2008-04-22 10:30:00,60.82,61.15,60.8,61.14,80600.0,41.8006,42.0274,41.7869,42.0205,80600.0
2008-04-22 11:00:00,61.12,61.37,61.09,61.25,114700.0,42.0068,42.1786,41.9862,42.0961,114700.0
2008-04-22 11:30:00,61.2,61.24,60.67,60.7,57600.0,42.0618,42.0893,41.6975,41.7181,57600.0
2008-04-22 12:00:00,60.71,61.0,60.68,60.75,74900.0,41.725,41.9243,41.7044,41.7525,74900.0
2008-04-22 12:30:00,60.75,60.84,60.56,60.63,90400.0,41.7525,41.8144,41.6219,41.67,90400.0
2008-04-22 13:00:00,60.63,60.95,60.62,60.9,65000.0,41.67,41.89,41.6632,41.8556,65000.0
2008-04-22 13:30:00,60.91,61.1,60.91,61.04,65100.0,41.8625,41.993,41.8625,41.9518,65100.0
2008-04-22 14:00:00,61.03,61.23,60.94,61.22,82000.0,41.9449,42.0824,41.8831,42.0755,82000.0
2008-04-22 14:30:00,61.22,61.25,60.99,61.08,93000.0,42.0755,42.0961,41.9174,41.9793,93000.0
2008-04-22 15:00:00,61.07,61.31,60.95,61.04,124600.0,41.9724,42.1374,41.89,41.9518,124600.0
2008-04-22 15:30:00,61.01,61.12,60.92,61.04,192800.0,41.9312,42.0068,41.8693,41.9518,192800.0
2008-04-23 09:30:00,58.11,58.87,54.26,56.69,845800.0,39.9381,40.4604,37.292,38.9621,845800.0
2008-04-23 10:00:00,56.7,56.77,55.34,55.52,418400.0,38.969,39.0171,38.0343,38.158,418400.0
2008-04-23 10:30:00,55.52,56.14,55.52,55.61,305800.0,38.158,38.5841,38.158,38.2199,305800.0
2008-04-23 11:00:00,55.6,55.73,55.0,55.32,285300.0,38.213,38.3023,37.8006,38.0205,285300.0
2008-04-23 11:30:00,55.28,55.8,55.24,55.73,288500.0,37.9931,38.3504,37.9656,38.3023,288500.0
2008-04-23 12:00:00,55.68,56.01,55.61,55.78,280200.0,38.268,38.4948,38.2199,38.3367,280200.0
2008-04-23 12:30:00,55.78,55.86,55.48,55.55,120200.0,38.3367,38.3917,38.1305,38.1786,120200.0
2008-04-23 13:00:00,55.57,56.11,55.56,55.99,160800.0,38.1924,38.5635,38.1855,38.481,160800.0
2008-04-23 13:30:00,55.98,56.41,55.83,56.29,202400.0,38.4742,38.7697,38.3711,38.6872,202400.0
2008-04-23 14:00:00,56.28,56.28,55.97,56.18,167000.0,38.6803,38.6803,38.4673,38.6116,167000.0
2008-04-23 14:30:00,56.2,56.44,55.84,56.02,228000.0,38.6254,38.7903,38.3779,38.5016,228000.0
2008-04-23 15:00:00,56.03,56.05,55.68,55.68,377000.0,38.5085,38.5223,38.268,38.268,377000.0
2008-04-23 15:30:00,55.67,55.67,55.05,55.47,408500.0,38.2611,38.2611,37.835,38.1236,408500.0
2008-04-24 09:30:00,55.61,55.97,55.22,55.53,141300.0,38.2199,38.4673,37.9518,38.1649,141300.0
2008-04-24 10:00:00,55.53,55.56,55.3,55.32,188300.0,38.1649,38.1855,38.0068,38.0205,188300.0
2008-04-24 10:30:00,55.32,55.37,55.1,55.3,185400.0,38.0205,38.0549,37.8693,38.0068,185400.0
2008-04-24 11:00:00,55.3,55.65,55.3,55.65,139900.0,38.0068,38.2473,38.0068,38.2473,139900.0
2008-04-24 11:30:00,55.65,56.2,55.65,55.83,119400.0,38.2473,38.6254,38.2473,38.3711,119400.0
2008-04-24 12:00:00,55.82,56.08,55.81,56.02,116700.0,38.3642,38.5429,38.3573,38.5016,116700.0
2008-04-24 12:30:00,55.99,56.3,55.8,55.87,101100.0,38.481,38.6941,38.3504,38.3986,101100.0
2008-04-24 13:00:00,55.88,56.0,55.76,55.83,88600.0,38.4054,38.4879,38.323,38.3711,88600.0
2008-04-24 13:30:00,55.83,56.03,55.69,55.99,101800.0,38.3711,38.5085,38.2748,38.481,101800.0
2008-04-24 14:00:00,55.98,56.12,55.93,56.09,150900.0,38.4742,38.5704,38.4398,38.5498,150900.0
2008-04-24 14:30:00,56.09,56.47,56.03,56.43,189100.0,38.5498,38.8109,38.5085,38.7834,189100.0
2008-04-24 15:00:00,56.43,56.79,56.31,56.42,238900.0,38.7834,39.0309,38.701,38.7766,238900.0
2008-04-24 15:30:00,56.42,56.45,56.08,56.2,268800.0,38.7766,38.7972,38.5429,38.6254,268800.0
2008-04-25 09:30:00,56.21,56.82,55.34,55.41,80200.0,38.6322,39.0515,38.0343,38.0824,80200.0
2008-04-25 10:00:00,55.36,55.58,55.25,55.48,136300.0,38.048,38.1992,37.9724,38.1305,136300.0
2008-04-25 10:30:00,55.48,55.49,55.27,55.36,114100.0,38.1305,38.1374,37.9862,38.048,114100.0
2008-04-25 11:00:00,55.36,55.47,54.88,54.9,100000.0,38.048,38.1236,37.7181,37.7319,100000.0
2008-04-25 11:30:00,54.93,55.39,54.86,55.31,150700.0,37.7525,38.0687,37.7044,38.0137,150700.0
2008-04-25 12:00:00,55.34,55.65,55.28,55.61,155800.0,38.0343,38.2473,37.9931,38.2199,155800.0
2008-04-25 12:30:00,55.62,55.62,55.34,55.35,51200.0,38.2267,38.2267,38.0343,38.0412,51200.0
2008-04-25 13:00:00,55.35,55.48,55.2,55.2,51000.0,38.0412,38.1305,37.9381,37.9381,51000.0
2008-04-25 13:30:00,55.23,55.49,55.14,55.47,78800.0,37.9587,38.1374,37.8968,38.1236,78800.0
2008-04-25 14:00:00,55.48,55.64,55.44,55.6,90600.0,38.1305,38.2405,38.103,38.213,90600.0
2008-04-25 14:30:00,55.6,55.75,55.52,55.7,82600.0,38.213,38.3161,38.158,38.2817,82600.0
2008-04-25 15:00:00,55.72,56.03,55.67,55.88,186400.0,38.2955,38.5085,38.2611,38.4054,186400.0
2008-04-25 15:30:00,55.88,56.18,55.77,55.93,289900.0,38.4054,38.6116,38.3298,38.4398,289900.0
2008-04-28 09:30:00,55.93,55.93,54.96,55.35,115500.0,38.4398,38.4398,37.7731,38.0412,115500.0
2008-04-28 10:00:00,55.35,55.35,54.73,54.74,119700.0,38.0412,38.0412,37.615,37.6219,119700.0
2008-04-28 10:30:00,54.73,54.98,54.7,54.98,123700.0,37.615,37.7869,37.5944,37.7869,123700.0
2008-04-28 11:00:00,54.99,55.14,54.89,54.9,107700.0,37.7937,37.8968,37.725,37.7319,107700.0
2008-04-28 11:30:00,54.91,55.25,54.81,54.81,83300.0,37.7388,37.9724,37.67,37.67,83300.0
2008-04-28 12:00:00,54.83,55.17,54.79,54.87,129000.0,37.6838,37.9175,37.6563,37.7113,129000.0
2008-04-28 12:30:00,54.89,54.97,54.81,54.84,73700.0,37.725,37.78,37.67,37.6906,73700.0
2008-04-28 13:00:00,54.85,55.19,54.85,55.19,122100.0,37.6975,37.9312,37.6975,37.9312,122100.0
2008-04-28 13:30:00,55.19,55.45,55.14,55.41,113600.0,37.9312,38.1099,37.8968,38.0824,113600.0
2008-04-28 14:00:00,55.41,55.49,55.22,55.25,77300.0,38.0824,38.1374,37.9518,37.9724,77300.0
2008-04-28 14:30:00,55.23,55.28,55.08,55.13,110200.0,37.9587,37.9931,37.8556,37.89,110200.0
2008-04-28 15:00:00,55.13,55.33,55.09,55.16,185600.0,37.89,38.0274,37.8625,37.9106,185600.0
2008-04-28 15:30:00,55.18,55.25,55.09,55.22,389100.0,37.9243,37.9724,37.8625,37.9518,389100.0
2008-04-29 09:30:00,55.34,55.34,54.9,55.06,65800.0,38.0343,38.0343,37.7319,37.8419,65800.0
2008-04-29 10:00:00,55.08,55.53,55.06,55.39,214700.0,37.8556,38.1649,37.8419,38.0687,214700.0
2008-04-29 10:30:00,55.36,55.49,55.09,55.09,91700.0,38.048,38.1374,37.8625,37.8625,91700.0
2008-04-29 11:00:00,55.1,55.13,54.94,55.09,51600.0,37.8693,37.89,37.7594,37.8625,51600.0
2008-04-29 11:30:00,55.09,55.09,54.8,54.84,39600.0,37.8625,37.8625,37.6632,37.6906,39600.0
2008-04-29 12:00:00,54.84,55.1,54.83,55.09,52900.0,37.6906,37.8693,37.6838,37.8625,52900.0
2008-04-29 12:30:00,55.07,55.11,54.84,54.86,36200.0,37.8487,37.8762,37.6906,37.7044,36200.0
2008-04-29 13:00:00,54.83,54.97,54.74,54.86,45500.0,37.6838,37.78,37.6219,37.7044,45500.0
2008-04-29 13:30:00,54.86,55.03,54.77,54.78,26500.0,37.7044,37.8212,37.6425,37.6494,26500.0
2008-04-29 14:00:00,54.79,54.86,54.72,54.78,52800.0,37.6563,37.7044,37.6082,37.6494,52800.0
2008-04-29 14:30:00,54.78,55.1,54.73,55.05,73800.0,37.6494,37.8693,37.615,37.835,73800.0
2008-04-29 15:00:00,55.05,55.14,54.83,54.87,97100.0,37.835,37.8968,37.6838,37.7113,97100.0
2008-04-29 15:30:00,54.86,55.01,54.77,54.87,129500.0,37.7044,37.8075,37.6425,37.7113,129500.0
2008-04-30 09:30:00,55.31,55.62,54.9,55.5,108900.0,38.0137,38.2267,37.7319,38.1443,108900.0
2008-04-30 10:00:00,55.51,55.89,55.35,55.68,183100.0,38.1511,38.4123,38.0412,38.268,183100.0
2008-04-30 10:30:00,55.65,56.0,55.36,55.37,173200.0,38.2473,38.4879,38.048,38.0549,173200.0
2008-04-30 11:00:00,55.37,55.45,55.26,55.32,101400.0,38.0549,38.1099,37.9793,38.0205,101400.0
2008-04-30 11:30:00,55.34,55.39,54.84,54.89,106500.0,38.0343,38.0687,37.6906,37.725,106500.0
2008-04-30 12:00:00,54.89,54.92,54.42,54.44,119200.0,37.725,37.7456,37.402,37.4157,119200.0
2008-04-30 12:30:00,54.43,54.62,54.3,54.38,98500.0,37.4089,37.5394,37.3195,37.3745,98500.0
2008-04-30 13:00:00,54.39,54.96,54.38,54.91,158500.0,37.3814,37.7731,37.3745,37.7388,158500.0
2008-04-30 13:30:00,54.92,54.99,54.68,54.74,166900.0,37.7456,37.7937,37.5807,37.6219,166900.0
2008-04-30 14:00:00,54.75,55.24,54.6,55.12,122000.0,37.6288,37.9656,37.5257,37.8831,122000.0
2008-04-30 14:30:00,55.08,55.18,54.58,54.59,114100.0,37.8556,37.9243,37.512,37.5188,114100.0
2008-04-30 15:00:00,54.57,54.62,54.12,54.19,156400.0,37.5051,37.5394,37.1958,37.2439,156400.0
2008-04-30 15:30:00,54.22,54.44,54.1,54.23,258600.0,37.2645,37.4157,37.1821,37.2714,258600.0
2008-05-01 09:30:00,54.1,54.75,54.1,54.6,83200.0,37.1821,37.6288,37.1821,37.5257,83200.0
2008-05-01 10:00:00,54.59,54.83,54.38,54.64,105900.0,37.5188,37.6838,37.3745,37.5532,105900.0
2008-05-01 10:30:00,54.64,54.64,54.29,54.3,81000.0,37.5532,37.5532,37.3126,37.3195,81000.0
2008-05-01 11:00:00,54.32,54.52,54.29,54.46,72200.0,37.3333,37.4707,37.3126,37.4295,72200.0
2008-05-01 11:30:00,54.45,54.88,54.44,54.82,159700.0,37.4226,37.7181,37.4157,37.6769,159700.0
2008-05-01 12:00:00,54.82,55.32,54.81,55.25,125100.0,37.6769,38.0205,37.67,37.9724,125100.0
2008-05-01 12:30:00,55.23,55.73,55.23,55.66,120000.0,37.9587,38.3023,37.9587,38.2542,120000.0
2008-05-01 13:00:00,55.69,55.86,55.52,55.79,119600.0,38.2748,38.3917,38.158,38.3436,119600.0
2008-05-01 13:30:00,55.78,55.85,55.64,55.76,94700.0,38.3367,38.3848,38.2405,38.323,94700.0
2008-05-01 14:00:00,55.74,55.95,55.71,55.73,135800.0,38.3092,38.4535,38.2886,38.3023,135800.0
2008-05-01 14:30:00,55.76,56.13,55.75,55.79,197200.0,38.323,38.5772,38.3161,38.3436,197200.0
2008-05-01 15:00:00,55.77,55.92,55.71,55.73,247200.0,38.3298,38.4329,38.2886,38.3023,247200.0
2008-05-01 15:30:00,55.74,55.84,55.68,55.83,344500.0,38.3092,38.3779,38.268,38.3711,344500.0
2008-05-02 09:30:00,56.52,57.08,55.87,56.92,206700.0,38.8453,39.2302,38.3986,39.1202,206700.0
2008-05-02 10:00:00,56.95,57.23,56.83,56.9,153000.0,39.1408,39.3333,39.0583,39.1065,153000.0
2008-05-02 10:30:00,56.96,57.26,56.83,56.95,154900.0,39.1477,39.3539,39.0583,39.1408,154900.0
2008-05-02 11:00:00,56.96,57.54,56.92,57.28,183600.0,39.1477,39.5463,39.1202,39.3676,183600.0
2008-05-02 11:30:00,57.31,57.43,57.15,57.21,105800.0,39.3882,39.4707,39.2783,39.3195,105800.0
2008-05-02 12:00:00,57.21,57.21,56.87,57.06,137000.0,39.3195,39.3195,39.0858,39.2164,137000.0
2008-05-02 12:30:00,57.05,57.09,56.84,56.88,127300.0,39.2095,39.237,39.0652,39.0927,127300.0
2008-05-02 13:00:00,56.89,56.98,56.48,56.6,107800.0,39.0996,39.1614,38.8178,38.9003,107800.0
2008-05-02 13:30:00,56.6,56.75,56.45,56.56,77100.0,38.9003,39.0034,38.7972,38.8728,77100.0
2008-05-02 14:00:00,56.55,56.72,56.31,56.46,107900.0,38.8659,38.9827,38.701,38.804,107900.0
2008-05-02 14:30:00,56.44,56.69,56.43,56.43,86800.0,38.7903,38.9621,38.7834,38.7834,86800.0
2008-05-02 15:00:00,56.44,56.91,56.39,56.72,145400.0,38.7903,39.1133,38.7559,38.9827,145400.0
2008-05-02 15:30:00,56.73,56.75,56.54,56.67,182700.0,38.9896,39.0034,38.859,38.9484,182700.0
2008-05-05 09:30:00,56.12,56.65,55.9,56.27,127500.0,38.5704,38.9346,38.4192,38.6735,127500.0
2008-05-05 10:00:00,56.26,56.46,56.0,56.05,257000.0,38.6666,38.804,38.4879,38.5223,257000.0
2008-05-05 10:30:00,56.02,56.16,55.84,55.87,135700.0,38.5016,38.5979,38.3779,38.3986,135700.0
2008-05-05 11:00:00,55.86,55.87,55.7,55.75,198300.0,38.3917,38.3986,38.2817,38.3161,198300.0
2008-05-05 11:30:00,55.76,55.8,55.63,55.75,237400.0,38.323,38.3504,38.2336,38.3161,237400.0
2008-05-05 12:00:00,55.76,55.77,55.47,55.53,154800.0,38.323,38.3298,38.1236,38.1649,154800.0
2008-05-05 12:30:00,55.52,55.61,55.48,55.53,78700.0,38.158,38.2199,38.1305,38.1649,78700.0
2008-05-05 13:00:00,55.53,55.58,55.45,55.52,119000.0,38.1649,38.1992,38.1099,38.158,119000.0
2008-05-05 13:30:00,55.51,55.58,55.37,55.38,177900.0,38.1511,38.1992,38.0549,38.0618,177900.0
2008-05-05 14:00:00,55.39,55.62,55.3,55.56,161200.0,38.0687,38.2267,38.0068,38.1855,161200.0
2008-05-05 14:30:00,55.56,55.57,55.45,55.56,190100.0,38.1855,38.1924,38.1099,38.1855,190100.0
2008-05-05 15:00:00,55.58,55.79,55.57,55.73,176300.0,38.1992,38.3436,38.1924,38.3023,176300.0
2008-05-05 15:30:00,55.73,55.73,55.56,55.61,339700.0,38.3023,38.3023,38.1855,38.2199,339700.0
2008-05-06 09:30:00,55.57,55.57,54.68,55.06,125300.0,38.1924,38.1924,37.5807,37.8419,125300.0
2008-05-06 10:00:00,55.05,55.33,54.96,55.33,110200.0,37.835,38.0274,37.7731,38.0274,110200.0
2008-05-06 10:30:00,55.34,55.73,55.29,55.71,138600.0,38.0343,38.3023,37.9999,38.2886,138600.0
2008-05-06 11:00:00,55.71,55.78,55.54,55.78,105500.0,38.2886,38.3367,38.1717,38.3367,105500.0
2008-05-06 11:30:00,55.77,56.3,55.76,56.28,122700.0,38.3298,38.6941,38.323,38.6803,122700.0
2008-05-06 12:00:00,56.27,56.61,56.27,56.51,141400.0,38.6735,38.9071,38.6735,38.8384,141400.0
2008-05-06 12:30:00,56.51,56.62,56.26,56.26,149700.0,38.8384,38.914,38.6666,38.6666,149700.0
2008-05-06 13:00:00,56.28,56.32,56.04,56.08,165800.0,38.6803,38.7078,38.5154,38.5429,165800.0
2008-05-06 13:30:00,56.08,56.09,55.89,55.93,130300.0,38.5429,38.5498,38.4123,38.4398,130300.0
2008-05-06 14:00:00,55.96,55.99,55.7,55.85,121000.0,38.4604,38.481,38.2817,38.3848,121000.0
2008-05-06 14:30:00,55.85,56.05,55.76,55.98,170700.0,38.3848,38.5223,38.323,38.4742,170700.0
2008-05-06 15:00:00,55.98,56.05,55.71,55.84,192200.0,38.4742,38.5223,38.2886,38.3779,192200.0
2008-05-06 15:30:00,55.84,55.98,55.68,55.78,266500.0,38.3779,38.4742,38.268,38.3367,266500.0
2008-05-07 09:30:00,55.34,56.13,55.14,55.43,207700.0,38.0343,38.5772,37.8968,38.0961,207700.0
2008-05-07 10:00:00,55.44,55.74,55.41,55.73,194900.0,38.103,38.3092,38.0824,38.3023,194900.0
2008-05-07 10:30:00,55.73,55.92,55.54,55.62,160400.0,38.3023,38.4329,38.1717,38.2267,160400.0
2008-05-07 11:00:00,55.6,55.79,55.56,55.63,105800.0,38.213,38.3436,38.1855,38.2336,105800.0
2008-05-07 11:30:00,55.63,55.87,55.47,55.87,184600.0,38.2336,38.3986,38.1236,38.3986,184600.0
2008-05-07 12:00:00,55.87,55.95,55.78,55.78,137900.0,38.3986,38.4535,38.3367,38.3367,137900.0
2008-05-07 12:30:00,55.78,55.87,55.52,55.54,99700.0,38.3367,38.3986,38.158,38.1717,99700.0
2008-05-07 13:00:00,55.54,55.54,55.26,55.3,73700.0,38.1717,38.1717,37.9793,38.0068,73700.0
2008-05-07 13:30:00,55.3,55.33,55.14,55.2,55300.0,38.0068,38.0274,37.8968,37.9381,55300.0
2008-05-07 14:00:00,55.19,55.19,54.75,54.79,104200.0,37.9312,37.9312,37.6288,37.6563,104200.0
2008-05-07 14:30:00,54.77,54.78,54.51,54.58,124600.0,37.6425,37.6494,37.4638,37.512,124600.0
2008-05-07 15:00:00,54.57,54.65,54.39,54.46,169900.0,37.5051,37.5601,37.3814,37.4295,169900.0
2008-05-07 15:30:00,54.46,54.7,54.37,54.44,342600.0,37.4295,37.5944,37.3676,37.4157,342600.0
2008-05-08 09:30:00,54.53,55.09,54.11,54.82,71700.0,37.6772,38.0641,37.387,37.8776,71700.0
2008-05-08 10:00:00,54.81,54.84,54.48,54.63,100400.0,37.8707,37.8914,37.6426,37.7463,100400.0
2008-05-08 10:30:00,54.62,54.68,54.4,54.53,74300.0,37.7394,37.7808,37.5874,37.6772,74300.0
2008-05-08 11:00:00,54.51,54.57,54.25,54.28,142800.0,37.6634,37.7048,37.4837,37.5045,142800.0
2008-05-08 11:30:00,54.27,54.45,54.18,54.43,90700.0,37.4976,37.6219,37.4354,37.6081,90700.0
2008-05-08 12:00:00,54.44,54.51,54.18,54.2,54900.0,37.615,37.6634,37.4354,37.4492,54900.0
2008-05-08 12:30:00,54.18,54.18,54.05,54.07,65400.0,37.4354,37.4354,37.3455,37.3594,65400.0
2008-05-08 13:00:00,54.07,54.32,53.97,54.32,75700.0,37.3594,37.5321,37.2903,37.5321,75700.0
2008-05-08 13:30:00,54.34,54.43,54.21,54.42,83500.0,37.5459,37.6081,37.4561,37.6012,83500.0
2008-05-08 14:00:00,54.41,54.44,54.23,54.24,86800.0,37.5943,37.615,37.4699,37.4768,86800.0
2008-05-08 14:30:00,54.24,54.74,54.16,54.19,346300.0,37.4768,37.8223,37.4215,37.4423,346300.0
2008-05-08 15:00:00,54.19,54.41,54.11,54.39,141700.0,37.4423,37.5943,37.387,37.5805,141700.0
2008-05-08 15:30:00,54.39,54.46,54.25,54.39,276300.0,37.5805,37.6288,37.4837,37.5805,276300.0
2008-05-09 09:30:00,54.22,54.23,53.71,53.96,90900.0,37.463,37.4699,37.1106,37.2834,90900.0
2008-05-09 10:00:00,53.95,54.2,53.77,53.77,54500.0,37.2764,37.4492,37.1521,37.1521,54500.0
2008-05-09 10:30:00,53.76,54.2,53.74,54.16,77900.0,37.1452,37.4492,37.1314,37.4215,77900.0
2008-05-09 11:00:00,54.16,54.21,54.1,54.12,65800.0,37.4215,37.4561,37.3801,37.3939,65800.0
2008-05-09 11:30:00,54.13,54.19,54.04,54.07,63300.0,37.4008,37.4423,37.3386,37.3594,63300.0
2008-05-09 12:00:00,54.07,54.09,53.91,53.99,54700.0,37.3594,37.3732,37.2488,37.3041,54700.0
2008-05-09 12:30:00,53.99,54.12,53.92,54.11,56100.0,37.3041,37.3939,37.2557,37.387,56100.0
2008-05-09 13:00:00,54.12,54.35,54.07,54.3,51700.0,37.3939,37.5528,37.3594,37.5183,51700.0
2008-05-09 13:30:00,54.3,54.33,54.1,54.2,66300.0,37.5183,37.539,37.3801,37.4492,66300.0
2008-05-09 14:00:00,54.22,54.3,54.08,54.1,80500.0,37.463,37.5183,37.3663,37.3801,80500.0
2008-05-09 14:30:00,54.09,54.22,54.08,54.17,67700.0,37.3732,37.463,37.3663,37.4285,67700.0
2008-05-09 15:00:00,54.16,54.26,54.04,54.26,64600.0,37.4215,37.4906,37.3386,37.4906,64600.0
2008-05-09 15:30:00,54.24,54.38,54.03,54.16,132300.0,37.4768,37.5736,37.3317,37.4215,132300.0
2008-05-12 09:30:00,54.02,54.63,54.02,54.16,92900.0,37.3248,37.7463,37.3248,37.4215,92900.0
2008-05-12 10:00:00,54.17,54.17,53.91,53.99,105200.0,37.4285,37.4285,37.2488,37.3041,105200.0
2008-05-12 10:30:00,53.99,54.91,53.99,54.84,204200.0,37.3041,37.9398,37.3041,37.8914,204200.0
2008-05-12 11:00:00,54.83,54.83,54.6,54.68,69000.0,37.8845,37.8845,37.7256,37.7808,69000.0
2008-05-12 11:30:00,54.68,54.85,54.63,54.83,68300.0,37.7808,37.8983,37.7463,37.8845,68300.0
2008-05-12 12:00:00,54.83,55.03,54.83,54.98,55700.0,37.8845,38.0227,37.8845,37.9881,55700.0
2008-05-12 12:30:00,54.98,55.19,54.96,55.12,48500.0,37.9881,38.1332,37.9743,38.0849,48500.0
2008-05-12 13:00:00,55.13,55.13,54.96,54.97,57700.0,38.0918,38.0918,37.9743,37.9812,57700.0
2008-05-12 13:30:00,54.98,55.2,54.94,55.19,117800.0,37.9881,38.1401,37.9605,38.1332,117800.0
2008-05-12 14:00:00,55.19,55.61,55.18,55.6,105000.0,38.1332,38.4234,38.1263,38.4165,105000.0
2008-05-12 14:30:00,55.59,55.74,55.58,55.64,91400.0,38.4096,38.5132,38.4027,38.4441,91400.0
2008-05-12 15:00:00,55.64,55.68,55.5,55.59,127600.0,38.4441,38.4718,38.3474,38.4096,127600.0
2008-05-12 15:30:00,55.62,55.67,55.42,55.51,222700.0,38.4303,38.4649,38.2921,38.3543,222700.0
2008-05-13 09:30:00,55.48,55.7,54.96,55.01,186500.0,38.3336,38.4856,37.9743,38.0088,186500.0
2008-05-13 10:00:00,55.01,55.3,54.91,55.24,261200.0,38.0088,38.2092,37.9398,38.1678,261200.0
2008-05-13 10:30:00,55.26,55.33,54.8,54.81,262300.0,38.1816,38.23,37.8638,37.8707,262300.0
2008-05-13 11:00:00,54.81,55.05,54.76,54.82,186700.0,37.8707,38.0365,37.8361,37.8776,186700.0
2008-05-13 11:30:00,54.83,54.85,54.7,54.74,118700.0,37.8845,37.8983,37.7947,37.8223,118700.0
2008-05-13 12:00:00,54.74,54.91,54.73,54.81,119400.0,37.8223,37.9398,37.8154,37.8707,119400.0
2008-05-13 12:30:00,54.81,55.04,54.78,54.78,150500.0,37.8707,38.0296,37.8499,37.8499,150500.0
2008-05-13 13:00:00,54.79,55.13,54.74,55.06,150600.0,37.8568,38.0918,37.8223,38.0434,150600.0
2008-05-13 13:30:00,55.08,55.22,55.01,55.15,78100.0,38.0572,38.1539,38.0088,38.1056,78100.0
2008-05-13 14:00:00,55.15,55.3,55.15,55.22,83300.0,38.1056,38.2092,38.1056,38.1539,83300.0
2008-05-13 14:30:00,55.23,55.42,55.2,55.34,104800.0,38.1609,38.2921,38.1401,38.2369,104800.0
2008-05-13 15:00:00,55.33,55.39,55.15,55.31,174000.0,38.23,38.2714,38.1056,38.2161,174000.0
2008-05-13 15:30:00,55.31,55.34,55.16,55.27,173700.0,38.2161,38.2369,38.1125,38.1885,173700.0
2008-05-14 09:30:00,55.49,56.08,55.47,55.89,198900.0,38.3405,38.7482,38.3267,38.6169,198900.0
2008-05-14 10:00:00,55.89,56.28,55.87,56.28,121900.0,38.6169,38.8863,38.6031,38.8863,121900.0
2008-05-14 10:30:00,56.28,56.58,56.26,56.44,123200.0,38.8863,39.0936,38.8725,38.9969,123200.0
2008-05-14 11:00:00,56.44,56.48,56.15,56.34,79200.0,38.9969,39.0245,38.7965,38.9278,79200.0
2008-05-14 11:30:00,56.35,56.48,56.34,56.36,49800.0,38.9347,39.0245,38.9278,38.9416,49800.0
2008-05-14 12:00:00,56.38,56.55,55.35,56.52,82100.0,38.9554,39.0729,38.2438,39.0522,82100.0
2008-05-14 12:30:00,56.52,56.66,56.44,56.65,69000.0,39.0522,39.1489,38.9969,39.142,69000.0
2008-05-14 13:00:00,56.65,56.73,56.57,56.69,28600.0,39.142,39.1973,39.0867,39.1696,28600.0
2008-05-14 13:30:00,56.69,56.73,56.58,56.64,28500.0,39.1696,39.1973,39.0936,39.1351,28500.0
2008-05-14 14:00:00,56.65,56.66,56.46,56.49,36100.0,39.142,39.1489,39.0107,39.0314,36100.0
2008-05-14 14:30:00,56.5,56.6,56.34,56.35,51000.0,39.0384,39.1075,38.9278,38.9347,51000.0
2008-05-14 15:00:00,56.35,56.45,56.12,56.16,119900.0,38.9347,39.0038,38.7758,38.8034,119900.0
2008-05-14 15:30:00,56.17,56.22,55.96,56.04,206500.0,38.8103,38.8449,38.6652,38.7205,206500.0
2008-05-15 09:30:00,56.49,56.49,55.89,56.16,94800.0,39.0314,39.0314,38.6169,38.8034,94800.0
2008-05-15 10:00:00,56.19,56.6,56.03,56.57,100300.0,38.8242,39.1075,38.7136,39.0867,100300.0
2008-05-15 10:30:00,56.54,56.54,56.21,56.22,109300.0,39.066,39.066,38.838,38.8449,109300.0
2008-05-15 11:00:00,56.22,56.3,56.19,56.25,52300.0,38.8449,38.9002,38.8242,38.8656,52300.0
2008-05-15 11:30:00,56.26,56.38,56.06,56.38,59900.0,38.8725,38.9554,38.7343,38.9554,59900.0
2008-05-15 12:00:00,56.37,56.38,56.24,56.37,31800.0,38.9485,38.9554,38.8587,38.9485,31800.0
2008-05-15 12:30:00,56.38,56.43,56.26,56.34,38900.0,38.9554,38.99,38.8725,38.9278,38900.0
2008-05-15 13:00:00,56.34,56.57,56.25,56.31,65300.0,38.9278,39.0867,38.8656,38.9071,65300.0
2008-05-15 13:30:00,56.32,56.41,56.25,56.34,53400.0,38.914,38.9762,38.8656,38.9278,53400.0
2008-05-15 14:00:00,56.32,56.88,56.32,56.75,150600.0,38.914,39.3009,38.914,39.2111,150600.0
2008-05-15 14:30:00,56.75,56.95,56.71,56.84,109400.0,39.2111,39.3493,39.1835,39.2733,109400.0
2008-05-15 15:00:00,56.84,57.05,56.74,56.94,162800.0,39.2733,39.4184,39.2042,39.3424,162800.0
2008-05-15 15:30:00,56.95,57.28,56.88,57.24,257700.0,39.3493,39.5773,39.3009,39.5497,257700.0
2008-05-16 09:30:00,57.38,57.94,57.32,57.7,225300.0,39.6464,40.0333,39.6049,39.8675,225300.0
2008-05-16 10:00:00,57.71,57.71,57.43,57.55,137600.0,39.8744,39.8744,39.6809,39.7638,137600.0
2008-05-16 10:30:00,57.55,57.58,57.27,57.3,136800.0,39.7638,39.7846,39.5704,39.5911,136800.0
2008-05-16 11:00:00,57.28,57.28,56.75,56.78,122400.0,39.5773,39.5773,39.2111,39.2318,122400.0
2008-05-16 11:30:00,56.78,57.15,56.77,57.1,77600.0,39.2318,39.4875,39.2249,39.4529,77600.0
2008-05-16 12:00:00,57.1,57.13,56.97,57.06,50500.0,39.4529,39.4737,39.3631,39.4253,50500.0
2008-05-16 12:30:00,57.05,57.16,57.0,57.09,95900.0,39.4184,39.4944,39.3838,39.446,95900.0
2008-05-16 13:00:00,57.1,57.25,57.08,57.14,99900.0,39.4529,39.5566,39.4391,39.4806,99900.0
2008-05-16 13:30:00,57.14,57.22,57.08,57.2,59800.0,39.4806,39.5358,39.4391,39.522,59800.0
2008-05-16 14:00:00,57.19,57.24,57.08,57.13,55700.0,39.5151,39.5497,39.4391,39.4737,55700.0
2008-05-16 14:30:00,57.14,57.32,57.09,57.21,99300.0,39.4806,39.6049,39.446,39.5289,99300.0
2008-05-16 15:00:00,57.21,57.41,57.21,57.3,78500.0,39.5289,39.6671,39.5289,39.5911,78500.0
2008-05-16 15:30:00,57.29,57.48,57.25,57.39,137900.0,39.5842,39.7155,39.5566,39.6533,137900.0
2008-05-19 09:30:00,57.22,57.78,57.22,57.63,100000.0,39.5358,39.9228,39.5358,39.8191,100000.0
2008-05-19 10:00:00,57.63,58.1,57.63,58.09,185700.0,39.8191,40.1439,39.8191,40.137,185700.0
2008-05-19 10:30:00,58.08,58.17,57.97,58.07,104600.0,40.13,40.1922,40.054,40.1231,104600.0
2008-05-19 11:00:00,58.05,58.32,58.0,58.25,135900.0,40.1093,40.2959,40.0748,40.2475,135900.0
2008-05-19 11:30:00,58.25,58.37,58.2,58.25,60600.0,40.2475,40.3304,40.213,40.2475,60600.0
2008-05-19 12:00:00,58.25,58.37,58.22,58.32,32000.0,40.2475,40.3304,40.2268,40.2959,32000.0
2008-05-19 12:30:00,58.33,58.46,58.32,58.42,69200.0,40.3028,40.3926,40.2959,40.365,69200.0
2008-05-19 13:00:00,58.42,58.47,58.35,58.47,49800.0,40.365,40.3995,40.3166,40.3995,49800.0
2008-05-19 13:30:00,58.46,58.52,58.15,58.16,111700.0,40.3926,40.4341,40.1784,40.1853,111700.0
2008-05-19 14:00:00,58.17,58.17,57.69,57.84,118600.0,40.1922,40.1922,39.8606,39.9642,118600.0
2008-05-19 14:30:00,57.84,58.06,57.81,57.97,105400.0,39.9642,40.1162,39.9435,40.054,105400.0
2008-05-19 15:00:00,57.99,58.05,57.77,57.88,144700.0,40.0679,40.1093,39.9159,39.9919,144700.0
2008-05-19 15:30:00,57.89,57.9,57.53,57.87,330900.0,39.9988,40.0057,39.75,39.985,330900.0
2008-05-20 09:30:00,57.8,57.88,57.4,57.77,210000.0,39.9366,39.9919,39.6602,39.9159,210000.0
2008-05-20 10:00:00,57.76,57.94,57.71,57.83,192100.0,39.9089,40.0333,39.8744,39.9573,192100.0
2008-05-20 10:30:00,57.81,58.03,57.71,58.01,154900.0,39.9435,40.0955,39.8744,40.0817,154900.0
2008-05-20 11:00:00,58.0,58.06,57.81,58.02,241400.0,40.0748,40.1162,39.9435,40.0886,241400.0
2008-05-20 11:30:00,58.02,58.09,57.94,57.99,100600.0,40.0886,40.137,40.0333,40.0679,100600.0
2008-05-20 12:00:00,57.98,58.18,57.94,58.09,100500.0,40.061,40.1991,40.0333,40.137,100500.0
2008-05-20 12:30:00,58.08,58.16,57.85,57.87,140800.0,40.13,40.1853,39.9711,39.985,140800.0
2008-05-20 13:00:00,57.85,58.08,57.77,58.02,191900.0,39.9711,40.13,39.9159,40.0886,191900.0
2008-05-20 13:30:00,57.99,58.03,57.81,58.0,146100.0,40.0679,40.0955,39.9435,40.0748,146100.0
2008-05-20 14:00:00,58.0,58.07,57.9,57.93,108300.0,40.0748,40.1231,40.0057,40.0264,108300.0
2008-05-20 14:30:00,57.91,58.34,57.89,58.3,180400.0,40.0126,40.3097,39.9988,40.2821,180400.0
2008-05-20 15:00:00,58.29,58.32,58.09,58.09,408000.0,40.2751,40.2959,40.137,40.137,408000.0
2008-05-20 15:30:00,58.09,58.15,57.91,58.05,452800.0,40.137,40.1784,40.0126,40.1093,452800.0
2008-05-21 09:30:00,57.94,58.84,57.94,58.34,175400.0,40.0333,40.6552,40.0333,40.3097,175400.0
2008-05-21 10:00:00,58.35,58.45,58.2,58.37,185400.0,40.3166,40.3857,40.213,40.3304,185400.0
2008-05-21 10:30:00,58.36,58.37,57.85,57.88,139600.0,40.3235,40.3304,39.9711,39.9919,139600.0
2008-05-21 11:00:00,57.91,58.01,57.8,57.91,90600.0,40.0126,40.0817,39.9366,40.0126,90600.0
2008-05-21 11:30:00,57.93,58.25,57.87,58.21,99000.0,40.0264,40.2475,39.985,40.2199,99000.0
2008-05-21 12:00:00,58.22,58.43,58.21,58.39,64200.0,40.2268,40.3719,40.2199,40.3442,64200.0
2008-05-21 12:30:00,58.39,58.47,58.33,58.39,62900.0,40.3442,40.3995,40.3028,40.3442,62900.0
2008-05-21 13:00:00,58.4,58.4,58.06,58.07,45800.0,40.3512,40.3512,40.1162,40.1231,45800.0
2008-05-21 13:30:00,58.06,58.13,57.85,57.94,45800.0,40.1162,40.1646,39.9711,40.0333,45800.0
2008-05-21 14:00:00,57.94,57.94,57.26,57.32,136400.0,40.0333,40.0333,39.5635,39.6049,136400.0
2008-05-21 14:30:00,57.32,57.39,57.09,57.24,119200.0,39.6049,39.6533,39.446,39.5497,119200.0
2008-05-21 15:00:00,57.26,57.44,57.1,57.33,109900.0,39.5635,39.6878,39.4529,39.6118,109900.0
2008-05-21 15:30:00,57.34,57.44,57.12,57.35,273200.0,39.6188,39.6878,39.4667,39.6257,273200.0
2008-05-22 09:30:00,57.59,57.95,57.46,57.95,198000.0,39.7915,40.0402,39.7017,40.0402,198000.0
2008-05-22 10:00:00,57.91,58.16,57.81,58.13,104900.0,40.0126,40.1853,39.9435,40.1646,104900.0
2008-05-22 10:30:00,58.12,58.51,58.12,58.44,224100.0,40.1577,40.4272,40.1577,40.3788,224100.0
2008-05-22 11:00:00,58.45,58.63,58.37,58.49,153500.0,40.3857,40.5101,40.3304,40.4133,153500.0
2008-05-22 11:30:00,58.48,58.5,58.11,58.15,150400.0,40.4064,40.4202,40.1508,40.1784,150400.0
2008-05-22 12:00:00,58.15,58.3,58.06,58.11,81000.0,40.1784,40.2821,40.1162,40.1508,81000.0
2008-05-22 12:30:00,58.12,58.32,58.07,58.26,53100.0,40.1577,40.2959,40.1231,40.2544,53100.0
2008-05-22 13:00:00,58.29,58.31,58.15,58.19,69600.0,40.2751,40.289,40.1784,40.2061,69600.0
2008-05-22 13:30:00,58.19,58.43,58.13,58.35,49000.0,40.2061,40.3719,40.1646,40.3166,49000.0
2008-05-22 14:00:00,58.36,58.36,57.85,57.9,66400.0,40.3235,40.3235,39.9711,40.0057,66400.0
2008-05-22 14:30:00,57.93,58.12,57.91,58.02,121700.0,40.0264,40.1577,40.0126,40.0886,121700.0
2008-05-22 15:00:00,58.03,58.14,58.0,58.05,176300.0,40.0955,40.1715,40.0748,40.1093,176300.0
2008-05-22 15:30:00,58.04,58.07,57.82,57.97,218400.0,40.1024,40.1231,39.9504,40.054,218400.0
2008-05-23 09:30:00,57.61,57.8,57.19,57.19,65600.0,39.8053,39.9366,39.5151,39.5151,65600.0
2008-05-23 10:00:00,57.24,57.63,57.09,57.34,79300.0,39.5497,39.8191,39.446,39.6188,79300.0
2008-05-23 10:30:00,57.31,57.36,57.08,57.14,85900.0,39.598,39.6326,39.4391,39.4806,85900.0
2008-05-23 11:00:00,57.13,57.16,56.81,57.0,141200.0,39.4737,39.4944,39.2525,39.3838,141200.0
2008-05-23 11:30:00,57.0,57.14,56.98,57.09,82200.0,39.3838,39.4806,39.37,39.446,82200.0
2008-05-23 12:00:00,57.12,57.23,57.04,57.16,82300.0,39.4667,39.5427,39.4115,39.4944,82300.0
2008-05-23 12:30:00,57.14,57.25,57.06,57.11,69700.0,39.4806,39.5566,39.4253,39.4598,69700.0
2008-05-23 13:00:00,57.11,57.69,57.08,57.6,181100.0,39.4598,39.8606,39.4391,39.7984,181100.0
2008-05-23 13:30:00,57.6,57.69,57.04,57.04,92300.0,39.7984,39.8606,39.4115,39.4115,92300.0
2008-05-23 14:00:00,57.03,57.27,57.03,57.22,68800.0,39.4046,39.5704,39.4046,39.5358,68800.0
2008-05-23 14:30:00,57.26,57.44,57.2,57.29,72300.0,39.5635,39.6878,39.522,39.5842,72300.0
2008-05-23 15:00:00,57.28,57.38,57.09,57.27,97700.0,39.5773,39.6464,39.446,39.5704,97700.0
2008-05-23 15:30:00,57.29,57.53,57.24,57.39,185000.0,39.5842,39.75,39.5497,39.6533,185000.0
2008-05-27 09:30:00,57.25,57.36,57.0,57.04,83000.0,39.5566,39.6326,39.3838,39.4115,83000.0
2008-05-27 10:00:00,57.02,57.45,57.0,57.36,71400.0,39.3976,39.6948,39.3838,39.6326,71400.0
2008-05-27 10:30:00,57.36,57.38,57.08,57.21,51200.0,39.6326,39.6464,39.4391,39.5289,51200.0
2008-05-27 11:00:00,57.21,57.22,56.91,56.94,104500.0,39.5289,39.5358,39.3216,39.3424,104500.0
2008-05-27 11:30:00,56.92,56.93,56.55,56.57,66300.0,39.3286,39.3355,39.0729,39.0867,66300.0
2008-05-27 12:00:00,56.58,57.02,56.49,56.97,53500.0,39.0936,39.3976,39.0314,39.3631,53500.0
2008-05-27 12:30:00,56.99,57.0,56.76,56.9,75600.0,39.3769,39.3838,39.218,39.3147,75600.0
2008-05-27 13:00:00,56.9,56.9,56.78,56.87,27700.0,39.3147,39.3147,39.2318,39.294,27700.0
2008-05-27 13:30:00,56.84,57.06,56.74,57.06,44000.0,39.2733,39.4253,39.2042,39.4253,44000.0
2008-05-27 14:00:00,57.1,57.2,57.05,57.06,61600.0,39.4529,39.522,39.4184,39.4253,61600.0
2008-05-27 14:30:00,57.07,57.47,56.98,57.37,45500.0,39.4322,39.7086,39.37,39.6395,45500.0
2008-05-27 15:00:00,57.38,57.42,57.25,57.31,50500.0,39.6464,39.674,39.5566,39.598,50500.0
2008-05-27 15:30:00,57.31,57.49,57.24,57.37,88900.0,39.598,39.7224,39.5497,39.6395,88900.0
2008-05-28 09:30:00,57.97,58.24,57.7,58.09,145200.0,40.054,40.2406,39.8675,40.137,145200.0
2008-05-28 10:00:00,58.06,58.1,57.74,58.0,89800.0,40.1162,40.1439,39.8951,40.0748,89800.0
2008-05-28 10:30:00,58.0,58.16,57.86,58.09,75700.0,40.0748,40.1853,39.978,40.137,75700.0
2008-05-28 11:00:00,58.08,58.34,58.08,58.22,63800.0,40.13,40.3097,40.13,40.2268,63800.0
2008-05-28 11:30:00,58.22,58.46,58.19,58.22,81600.0,40.2268,40.3926,40.2061,40.2268,81600.0
2008-05-28 12:00:00,58.2,58.2,57.97,58.1,55100.0,40.213,40.213,40.054,40.1439,55100.0
2008-05-28 12:30:00,58.1,58.1,57.88,57.95,47000.0,40.1439,40.1439,39.9919,40.0402,47000.0
2008-05-28 13:00:00,57.95,58.2,57.95,58.2,41400.0,40.0402,40.213,40.0402,40.213,41400.0
2008-05-28 13:30:00,58.2,58.22,57.93,58.0,40700.0,40.213,40.2268,40.0264,40.0748,40700.0
2008-05-28 14:00:00,58.01,58.08,57.87,57.9,91000.0,40.0817,40.13,39.985,40.0057,91000.0
2008-05-28 14:30:00,57.9,58.07,57.85,58.0,118900.0,40.0057,40.1231,39.9711,40.0748,118900.0
2008-05-28 15:00:00,58.01,58.18,57.85,58.14,100900.0,40.0817,40.1991,39.9711,40.1715,100900.0
2008-05-28 15:30:00,58.13,58.26,57.96,58.25,174300.0,40.1646,40.2544,40.0471,40.2475,174300.0
2008-05-29 09:30:00,57.91,58.09,57.41,57.51,84100.0,40.0126,40.137,39.6671,39.7362,84100.0
2008-05-29 10:00:00,57.51,57.73,57.33,57.71,109500.0,39.7362,39.8882,39.6118,39.8744,109500.0
2008-05-29 10:30:00,57.72,57.8,57.5,57.52,179300.0,39.8813,39.9366,39.7293,39.7431,179300.0
2008-05-29 11:00:00,57.54,57.65,57.35,57.59,66100.0,39.7569,39.8329,39.6257,39.7915,66100.0
2008-05-29 11:30:00,57.61,57.64,57.49,57.61,47500.0,39.8053,39.826,39.7224,39.8053,47500.0
2008-05-29 12:00:00,57.62,57.67,57.46,57.56,61100.0,39.8122,39.8468,39.7017,39.7708,61100.0
2008-05-29 12:30:00,57.57,58.06,57.57,58.05,81000.0,39.7777,40.1162,39.7777,40.1093,81000.0
2008-05-29 13:00:00,58.05,58.1,57.97,58.05,35200.0,40.1093,40.1439,40.054,40.1093,35200.0
2008-05-29 13:30:00,58.03,58.21,58.03,58.11,36200.0,40.0955,40.2199,40.0955,40.1508,36200.0
2008-05-29 14:00:00,58.12,58.32,58.05,58.18,60100.0,40.1577,40.2959,40.1093,40.1991,60100.0
2008-05-29 14:30:00,58.16,58.22,57.96,58.0,59000.0,40.1853,40.2268,40.0471,40.0748,59000.0
2008-05-29 15:00:00,58.02,58.08,57.9,57.92,105700.0,40.0886,40.13,40.0057,40.0195,105700.0
2008-05-29 15:30:00,57.92,58.1,57.83,58.0,140600.0,40.0195,40.1439,39.9573,40.0748,140600.0
2008-05-30 09:30:00,57.69,58.64,57.69,58.48,74800.0,39.8606,40.517,39.8606,40.4064,74800.0
2008-05-30 10:00:00,58.48,58.53,58.2,58.5,31200.0,40.4064,40.441,40.213,40.4202,31200.0
2008-05-30 10:30:00,58.49,58.59,58.27,58.34,21000.0,40.4133,40.4824,40.2613,40.3097,21000.0
2008-05-30 11:00:00,58.32,58.45,58.2,58.42,36000.0,40.2959,40.3857,40.213,40.365,36000.0
2008-05-30 11:30:00,58.4,58.68,58.4,58.65,38100.0,40.3512,40.5446,40.3512,40.5239,38100.0
2008-05-30 12:00:00,58.65,58.72,58.54,58.6,28600.0,40.5239,40.5723,40.4479,40.4893,28600.0
2008-05-30 12:30:00,58.66,58.78,58.53,58.67,38900.0,40.5308,40.6137,40.441,40.5377,38900.0
2008-05-30 13:00:00,58.67,58.7,58.47,58.65,22600.0,40.5377,40.5584,40.3995,40.5239,22600.0
2008-05-30 13:30:00,58.65,58.72,58.58,58.64,29000.0,40.5239,40.5723,40.4755,40.517,29000.0
2008-05-30 14:00:00,58.63,58.69,58.6,58.67,30000.0,40.5101,40.5515,40.4893,40.5377,30000.0
2008-05-30 14:30:00,58.68,58.77,58.61,58.73,39500.0,40.5446,40.6068,40.4962,40.5792,39500.0
2008-05-30 15:00:00,58.74,58.8,58.52,58.63,67300.0,40.5861,40.6275,40.4341,40.5101,67300.0
2008-05-30 15:30:00,58.65,58.76,58.49,58.55,141600.0,40.5239,40.5999,40.4133,40.4548,141600.0
2008-06-02 09:30:00,58.21,58.31,57.08,57.15,154000.0,40.2199,40.289,39.4391,39.4875,154000.0
2008-06-02 10:00:00,57.18,57.34,56.93,57.07,107900.0,39.5082,39.6188,39.3355,39.4322,107900.0
2008-06-02 10:30:00,57.06,57.06,56.67,56.69,131000.0,39.4253,39.4253,39.1558,39.1696,131000.0
2008-06-02 11:00:00,56.7,56.95,56.63,56.89,142000.0,39.1765,39.3493,39.1282,39.3078,142000.0
2008-06-02 11:30:00,56.89,57.08,56.8,57.0,125500.0,39.3078,39.4391,39.2456,39.3838,125500.0
2008-06-02 12:00:00,57.02,57.09,56.84,56.95,89400.0,39.3976,39.446,39.2733,39.3493,89400.0
2008-06-02 12:30:00,56.94,56.98,56.72,56.94,149600.0,39.3424,39.37,39.1904,39.3424,149600.0
2008-06-02 13:00:00,56.93,57.1,56.87,57.1,107000.0,39.3355,39.4529,39.294,39.4529,107000.0
2008-06-02 13:30:00,57.09,57.09,56.89,56.98,79600.0,39.446,39.446,39.3078,39.37,79600.0
2008-06-02 14:00:00,56.96,57.08,56.95,57.03,109000.0,39.3562,39.4391,39.3493,39.4046,109000.0
2008-06-02 14:30:00,57.02,57.2,56.79,57.17,162800.0,39.3976,39.522,39.2387,39.5013,162800.0
2008-06-02 15:00:00,57.17,57.21,56.83,57.06,165100.0,39.5013,39.5289,39.2664,39.4253,165100.0
2008-06-02 15:30:00,57.04,57.28,56.92,57.09,225100.0,39.4115,39.5773,39.3286,39.446,225100.0
2008-06-03 09:30:00,57.1,57.35,56.4,56.43,112100.0,39.4529,39.6257,38.9693,38.99,112100.0
2008-06-03 10:00:00,56.41,57.04,56.41,56.95,129800.0,38.9762,39.4115,38.9762,39.3493,129800.0
2008-06-03 10:30:00,56.93,56.94,56.33,56.78,134800.0,39.3355,39.3424,38.9209,39.2318,134800.0
2008-06-03 11:00:00,56.75,56.87,56.66,56.74,92000.0,39.2111,39.294,39.1489,39.2042,92000.0
2008-06-03 11:30:00,56.72,56.8,56.53,56.76,70000.0,39.1904,39.2456,39.0591,39.218,70000.0
2008-06-03 12:00:00,56.76,56.76,56.39,56.41,90000.0,39.218,39.218,38.9624,38.9762,90000.0
2008-06-03 12:30:00,56.41,56.45,56.14,56.17,108600.0,38.9762,39.0038,38.7896,38.8103,108600.0
2008-06-03 13:00:00,56.19,56.28,56.11,56.12,104600.0,38.8242,38.8863,38.7689,38.7758,104600.0
2008-06-03 13:30:00,56.12,56.12,55.62,55.79,201800.0,38.7758,38.7758,38.4303,38.5478,201800.0
2008-06-03 14:00:00,55.79,56.02,55.4,55.56,197600.0,38.5478,38.7067,38.2783,38.3889,197600.0
2008-06-03 14:30:00,55.55,55.92,55.5,55.9,168200.0,38.382,38.6376,38.3474,38.6238,168200.0
2008-06-03 15:00:00,55.9,56.15,55.77,56.01,208000.0,38.6238,38.7965,38.534,38.6998,208000.0
2008-06-03 15:30:00,56.01,56.17,55.88,55.94,308700.0,38.6998,38.8103,38.61,38.6514,308700.0
2008-06-04 09:30:00,55.59,55.99,55.57,55.93,129900.0,38.4096,38.686,38.3958,38.6445,129900.0
2008-06-04 10:00:00,55.95,56.02,55.68,55.84,143000.0,38.6583,38.7067,38.4718,38.5823,143000.0
2008-06-04 10:30:00,55.85,56.05,55.64,55.99,143900.0,38.5892,38.7274,38.4441,38.686,143900.0
2008-06-04 11:00:00,55.99,56.15,55.9,56.02,256800.0,38.686,38.7965,38.6238,38.7067,256800.0
2008-06-04 11:30:00,56.02,56.13,55.94,55.94,126400.0,38.7067,38.7827,38.6514,38.6514,126400.0
2008-06-04 12:00:00,55.93,56.1,55.74,55.93,83900.0,38.6445,38.762,38.5132,38.6445,83900.0
2008-06-04 12:30:00,55.93,56.05,55.54,55.65,97800.0,38.6445,38.7274,38.3751,38.4511,97800.0
2008-06-04 13:00:00,55.66,55.91,55.65,55.91,84000.0,38.458,38.6307,38.4511,38.6307,84000.0
2008-06-04 13:30:00,55.91,56.03,55.87,55.87,108700.0,38.6307,38.7136,38.6031,38.6031,108700.0
2008-06-04 14:00:00,55.87,55.87,55.5,55.57,119900.0,38.6031,38.6031,38.3474,38.3958,119900.0
2008-06-04 14:30:00,55.56,55.84,55.31,55.33,177200.0,38.3889,38.5823,38.2161,38.23,177200.0
2008-06-04 15:00:00,55.31,55.98,55.25,55.45,242900.0,38.2161,38.6791,38.1747,38.3129,242900.0
2008-06-04 15:30:00,55.43,55.73,55.36,55.5,236600.0,38.299,38.5063,38.2507,38.3474,236600.0
2008-06-05 09:30:00,55.65,55.96,55.5,55.9,108400.0,38.4511,38.6652,38.3474,38.6238,108400.0
2008-06-05 10:00:00,55.89,56.23,55.75,56.18,202100.0,38.6169,38.8518,38.5201,38.8173,202100.0
2008-06-05 10:30:00,56.17,56.42,56.13,56.37,117000.0,38.8103,38.9831,38.7827,38.9485,117000.0
2008-06-05 11:00:00,56.39,56.4,56.11,56.33,77100.0,38.9624,38.9693,38.7689,38.9209,77100.0
2008-06-05 11:30:00,56.3,56.43,56.29,56.34,80900.0,38.9002,38.99,38.8933,38.9278,80900.0
2008-06-05 12:00:00,56.35,56.63,56.31,56.61,80400.0,38.9347,39.1282,38.9071,39.1144,80400.0
2008-06-05 12:30:00,56.6,56.71,56.55,56.61,50800.0,39.1075,39.1835,39.0729,39.1144,50800.0
2008-06-05 13:00:00,56.61,56.69,56.57,56.63,46100.0,39.1144,39.1696,39.0867,39.1282,46100.0
2008-06-05 13:30:00,56.63,56.77,56.53,56.6,85900.0,39.1282,39.2249,39.0591,39.1075,85900.0
2008-06-05 14:00:00,56.6,56.65,56.46,56.51,133200.0,39.1075,39.142,39.0107,39.0453,133200.0
2008-06-05 14:30:00,56.51,56.63,56.39,56.57,114400.0,39.0453,39.1282,38.9624,39.0867,114400.0
2008-06-05 15:00:00,56.59,56.78,56.46,56.61,147100.0,39.1005,39.2318,39.0107,39.1144,147100.0
2008-06-05 15:30:00,56.62,56.91,56.6,56.83,206700.0,39.1213,39.3216,39.1075,39.2664,206700.0
2008-06-06 09:30:00,56.33,56.33,55.77,55.82,128400.0,38.9209,38.9209,38.534,38.5685,128400.0
2008-06-06 10:00:00,55.82,55.93,55.27,55.52,119900.0,38.5685,38.6445,38.1885,38.3612,119900.0
2008-06-06 10:30:00,55.51,55.62,55.32,55.35,122900.0,38.3543,38.4303,38.223,38.2438,122900.0
2008-06-06 11:00:00,55.34,55.35,55.05,55.15,139800.0,38.2369,38.2438,38.0365,38.1056,139800.0
2008-06-06 11:30:00,55.15,55.49,55.15,55.27,83400.0,38.1056,38.3405,38.1056,38.1885,83400.0
2008-06-06 12:00:00,55.26,55.27,55.09,55.09,92700.0,38.1816,38.1885,38.0641,38.0641,92700.0
2008-06-06 12:30:00,55.1,55.31,55.08,55.24,74900.0,38.071,38.2161,38.0572,38.1678,74900.0
2008-06-06 13:00:00,55.24,55.24,54.84,55.05,111000.0,38.1678,38.1678,37.8914,38.0365,111000.0
2008-06-06 13:30:00,55.05,55.05,54.65,54.8,106500.0,38.0365,38.0365,37.7601,37.8638,106500.0
2008-06-06 14:00:00,54.8,54.81,54.35,54.5,172500.0,37.8638,37.8707,37.5528,37.6565,172500.0
2008-06-06 14:30:00,54.5,54.66,54.39,54.4,146300.0,37.6565,37.767,37.5805,37.5874,146300.0
2008-06-06 15:00:00,54.39,54.75,54.27,54.34,214900.0,37.5805,37.8292,37.4976,37.5459,214900.0
2008-06-06 15:30:00,54.34,54.42,53.94,53.96,314900.0,37.5459,37.6012,37.2695,37.2834,314900.0
2008-06-09 09:30:00,54.12,54.22,53.76,53.87,124500.0,37.3939,37.463,37.1452,37.2212,124500.0
2008-06-09 10:00:00,53.9,54.42,53.88,54.41,212500.0,37.2419,37.6012,37.2281,37.5943,212500.0
2008-06-09 10:30:00,54.43,54.43,53.9,53.92,104000.0,37.6081,37.6081,37.2419,37.2557,104000.0
2008-06-09 11:00:00,53.92,54.41,53.92,54.32,97600.0,37.2557,37.5943,37.2557,37.5321,97600.0
2008-06-09 11:30:00,54.32,54.32,54.06,54.09,67000.0,37.5321,37.5321,37.3525,37.3732,67000.0
2008-06-09 12:00:00,54.1,54.13,54.04,54.05,69200.0,37.3801,37.4008,37.3386,37.3455,69200.0
2008-06-09 12:30:00,54.05,54.05,53.92,54.02,55000.0,37.3455,37.3455,37.2557,37.3248,55000.0
2008-06-09 13:00:00,54.03,54.05,53.56,53.64,107500.0,37.3317,37.3455,37.007,37.0623,107500.0
2008-06-09 13:30:00,53.66,53.71,53.41,53.59,92200.0,37.0761,37.1106,36.9033,37.0277,92200.0
2008-06-09 14:00:00,53.59,53.59,53.26,53.51,108800.0,37.0277,37.0277,36.7997,36.9724,108800.0
2008-06-09 14:30:00,53.51,53.58,53.3,53.3,141600.0,36.9724,37.0208,36.8273,36.8273,141600.0
2008-06-09 15:00:00,53.31,53.61,53.29,53.48,141900.0,36.8342,37.0415,36.8204,36.9517,141900.0
2008-06-09 15:30:00,53.49,53.93,53.49,53.85,306600.0,36.9586,37.2626,36.9586,37.2074,306600.0
2008-06-10 09:30:00,53.52,53.86,53.45,53.55,158200.0,36.9793,37.2143,36.931,37.0001,158200.0
2008-06-10 10:00:00,53.51,54.13,53.43,54.03,137000.0,36.9724,37.4008,36.9172,37.3317,137000.0
2008-06-10 10:30:00,54.04,54.16,53.85,54.04,62700.0,37.3386,37.4215,37.2074,37.3386,62700.0
2008-06-10 11:00:00,54.03,54.17,53.8,53.84,57700.0,37.3317,37.4285,37.1728,37.2004,57700.0
2008-06-10 11:30:00,53.84,54.16,53.8,54.04,88000.0,37.2004,37.4215,37.1728,37.3386,88000.0
2008-06-10 12:00:00,54.05,54.39,54.01,54.22,76700.0,37.3455,37.5805,37.3179,37.463,76700.0
2008-06-10 12:30:00,54.24,54.39,54.15,54.34,39800.0,37.4768,37.5805,37.4146,37.5459,39800.0
2008-06-10 13:00:00,54.33,54.69,54.31,54.66,99900.0,37.539,37.7877,37.5252,37.767,99900.0
2008-06-10 13:30:00,54.66,54.66,54.18,54.24,59100.0,37.767,37.767,37.4354,37.4768,59100.0
2008-06-10 14:00:00,54.24,54.26,53.88,54.07,84500.0,37.4768,37.4906,37.2281,37.3594,84500.0
2008-06-10 14:30:00,54.08,54.21,53.99,54.18,67200.0,37.3663,37.4561,37.3041,37.4354,67200.0
2008-06-10 15:00:00,54.2,54.31,54.09,54.26,78400.0,37.4492,37.5252,37.3732,37.4906,78400.0
2008-06-10 15:30:00,54.27,54.32,53.98,54.07,100300.0,37.4976,37.5321,37.2972,37.3594,100300.0
2008-06-11 09:30:00,53.72,53.97,53.26,53.31,78200.0,37.1175,37.2903,36.7997,36.8342,78200.0
2008-06-11 10:00:00,53.27,53.41,52.6,52.61,105100.0,36.8066,36.9033,36.3437,36.3506,105100.0
2008-06-11 10:30:00,52.63,52.96,52.5,52.77,74100.0,36.3644,36.5924,36.2746,36.4611,74100.0
2008-06-11 11:00:00,52.76,52.93,52.54,52.56,99000.0,36.4542,36.5717,36.3022,36.316,99000.0
2008-06-11 11:30:00,52.56,53.36,52.54,53.2,174500.0,36.316,36.8688,36.3022,36.7582,174500.0
2008-06-11 12:00:00,53.19,53.59,53.08,53.12,185000.0,36.7513,37.0277,36.6753,36.703,185000.0
2008-06-11 12:30:00,53.1,53.15,52.82,52.92,60700.0,36.6891,36.7237,36.4957,36.5648,60700.0
2008-06-11 13:00:00,52.91,53.09,52.83,52.88,57200.0,36.5579,36.6822,36.5026,36.5371,57200.0
2008-06-11 13:30:00,52.88,52.88,52.69,52.79,48700.0,36.5371,36.5371,36.4059,36.475,48700.0
2008-06-11 14:00:00,52.84,53.18,52.75,53.02,67200.0,36.5095,36.7444,36.4473,36.6339,67200.0
2008-06-11 14:30:00,53.0,53.04,52.79,52.8,59500.0,36.6201,36.6477,36.475,36.4819,59500.0
2008-06-11 15:00:00,52.79,52.94,52.59,52.82,83600.0,36.475,36.5786,36.3368,36.4957,83600.0
2008-06-11 15:30:00,52.82,52.89,52.56,52.58,181900.0,36.4957,36.544,36.316,36.3299,181900.0
2008-06-12 09:30:00,52.99,53.52,52.89,53.3,175500.0,36.6131,36.9793,36.544,36.8273,175500.0
2008-06-12 10:00:00,53.3,53.61,52.79,52.94,297600.0,36.8273,37.0415,36.475,36.5786,297600.0
2008-06-12 10:30:00,52.92,53.04,52.69,52.76,251600.0,36.5648,36.6477,36.4059,36.4542,251600.0
2008-06-12 11:00:00,52.77,53.15,52.75,53.05,149900.0,36.4611,36.7237,36.4473,36.6546,149900.0
2008-06-12 11:30:00,53.05,53.12,52.97,52.98,74800.0,36.6546,36.703,36.5993,36.6062,74800.0
2008-06-12 12:00:00,52.98,52.99,52.7,52.7,86500.0,36.6062,36.6131,36.4128,36.4128,86500.0
2008-06-12 12:30:00,52.7,52.88,52.69,52.7,49600.0,36.4128,36.5371,36.4059,36.4128,49600.0
2008-06-12 13:00:00,52.7,52.8,52.62,52.76,63500.0,36.4128,36.4819,36.3575,36.4542,63500.0
2008-06-12 13:30:00,52.75,52.83,52.51,52.56,77900.0,36.4473,36.5026,36.2815,36.316,77900.0
2008-06-12 14:00:00,52.59,52.64,52.47,52.5,81800.0,36.3368,36.3713,36.2539,36.2746,81800.0
2008-06-12 14:30:00,52.5,52.53,52.24,52.44,102000.0,36.2746,36.2953,36.0949,36.2331,102000.0
2008-06-12 15:00:00,52.45,52.46,52.1,52.18,181100.0,36.24,36.2469,35.9982,36.0535,181100.0
2008-06-12 15:30:00,52.18,52.44,52.15,52.38,266500.0,36.0535,36.2331,36.0327,36.1917,266500.0
2008-06-13 09:30:00,52.93,53.78,52.93,53.74,98900.0,36.5717,37.159,36.5717,37.1314,98900.0
2008-06-13 10:00:00,53.72,54.07,53.63,53.73,118300.0,37.1175,37.3594,37.0553,37.1244,118300.0
2008-06-13 10:30:00,53.74,53.79,53.54,53.59,48900.0,37.1314,37.1659,36.9932,37.0277,48900.0
2008-06-13 11:00:00,53.58,54.03,53.58,53.97,66200.0,37.0208,37.3317,37.0208,37.2903,66200.0
2008-06-13 11:30:00,53.98,53.99,53.8,53.8,40500.0,37.2972,37.3041,37.1728,37.1728,40500.0
2008-06-13 12:00:00,53.8,53.98,53.74,53.86,30700.0,37.1728,37.2972,37.1314,37.2143,30700.0
2008-06-13 12:30:00,53.89,53.89,53.54,53.67,43200.0,37.235,37.235,36.9932,37.083,43200.0
2008-06-13 13:00:00,53.66,53.79,53.5,53.64,28700.0,37.0761,37.1659,36.9655,37.0623,28700.0
2008-06-13 13:30:00,53.65,53.67,53.44,53.5,57500.0,37.0692,37.083,36.9241,36.9655,57500.0
2008-06-13 14:00:00,53.48,53.61,53.38,53.47,79100.0,36.9517,37.0415,36.8826,36.9448,79100.0
2008-06-13 14:30:00,53.46,53.78,53.39,53.78,58500.0,36.9379,37.159,36.8895,37.159,58500.0
2008-06-13 15:00:00,53.77,53.81,53.59,53.59,59600.0,37.1521,37.1797,37.0277,37.0277,59600.0
2008-06-13 15:30:00,53.61,54.18,53.56,54.16,297300.0,37.0415,37.4354,37.007,37.4215,297300.0
2008-06-16 09:30:00,53.91,55.2,53.59,55.17,183300.0,37.2488,38.1401,37.0277,38.1194,183300.0
2008-06-16 10:00:00,55.17,55.56,55.0,55.09,201900.0,38.1194,38.3889,38.0019,38.0641,201900.0
2008-06-16 10:30:00,55.09,55.22,54.89,55.1,104500.0,38.0641,38.1539,37.9259,38.071,104500.0
2008-06-16 11:00:00,55.1,55.42,54.97,55.13,133900.0,38.071,38.2921,37.9812,38.0918,133900.0
2008-06-16 11:30:00,55.11,55.33,55.09,55.29,69800.0,38.0779,38.23,38.0641,38.2023,69800.0
2008-06-16 12:00:00,55.3,55.57,55.15,55.57,127500.0,38.2092,38.3958,38.1056,38.3958,127500.0
2008-06-16 12:30:00,55.57,55.95,55.52,55.69,145500.0,38.3958,38.6583,38.3612,38.4787,145500.0
2008-06-16 13:00:00,55.69,55.85,55.46,55.85,90600.0,38.4787,38.5892,38.3198,38.5892,90600.0
2008-06-16 13:30:00,55.86,56.02,55.59,55.68,88300.0,38.5962,38.7067,38.4096,38.4718,88300.0
2008-06-16 14:00:00,55.7,55.75,55.45,55.63,101000.0,38.4856,38.5201,38.3129,38.4372,101000.0
2008-06-16 14:30:00,55.61,55.84,55.56,55.7,118100.0,38.4234,38.5823,38.3889,38.4856,118100.0
2008-06-16 15:00:00,55.69,55.92,55.53,55.75,264700.0,38.4787,38.6376,38.3681,38.5201,264700.0
2008-06-16 15:30:00,55.74,55.89,55.66,55.71,301200.0,38.5132,38.6169,38.458,38.4925,301200.0
2008-06-17 09:30:00,56.12,56.12,55.76,55.87,58900.0,38.7758,38.7758,38.5271,38.6031,58900.0
2008-06-17 10:00:00,55.84,55.86,55.4,55.47,84400.0,38.5823,38.5962,38.2783,38.3267,84400.0
2008-06-17 10:30:00,55.46,55.48,55.25,55.42,82700.0,38.3198,38.3336,38.1747,38.2921,82700.0
2008-06-17 11:00:00,55.4,55.4,55.24,55.33,111700.0,38.2783,38.2783,38.1678,38.23,111700.0
2008-06-17 11:30:00,55.32,55.37,54.88,55.01,209300.0,38.223,38.2576,37.919,38.0088,209300.0
2008-06-17 12:00:00,55.0,55.25,54.93,55.04,90100.0,38.0019,38.1747,37.9536,38.0296,90100.0
2008-06-17 12:30:00,55.03,55.07,54.8,55.0,40700.0,38.0227,38.0503,37.8638,38.0019,40700.0
2008-06-17 13:00:00,55.01,55.27,54.98,55.21,50100.0,38.0088,38.1885,37.9881,38.147,50100.0
2008-06-17 13:30:00,55.23,55.35,55.06,55.16,39800.0,38.1609,38.2438,38.0434,38.1125,39800.0
2008-06-17 14:00:00,55.17,55.25,54.94,54.94,37500.0,38.1194,38.1747,37.9605,37.9605,37500.0
2008-06-17 14:30:00,54.94,54.99,54.85,54.93,62400.0,37.9605,37.995,37.8983,37.9536,62400.0
2008-06-17 15:00:00,54.91,54.98,54.71,54.77,102400.0,37.9398,37.9881,37.8016,37.843,102400.0
2008-06-17 15:30:00,54.75,54.83,54.64,54.69,132900.0,37.8292,37.8845,37.7532,37.7877,132900.0
2008-06-18 09:30:00,53.9,54.63,53.85,54.41,74200.0,37.2419,37.7463,37.2074,37.5943,74200.0
2008-06-18 10:00:00,54.43,54.62,54.36,54.36,102900.0,37.6081,37.7394,37.5597,37.5597,102900.0
2008-06-18 10:30:00,54.37,54.43,54.06,54.15,72600.0,37.5666,37.6081,37.3525,37.4146,72600.0
2008-06-18 11:00:00,54.12,54.4,54.09,54.29,54800.0,37.3939,37.5874,37.3732,37.5114,54800.0
2008-06-18 11:30:00,54.26,54.7,54.26,54.56,98800.0,37.4906,37.7947,37.4906,37.6979,98800.0
2008-06-18 12:00:00,54.56,54.58,54.3,54.34,34400.0,37.6979,37.7117,37.5183,37.5459,34400.0
2008-06-18 12:30:00,54.34,54.46,54.17,54.21,47800.0,37.5459,37.6288,37.4285,37.4561,47800.0
2008-06-18 13:00:00,54.21,54.23,53.83,54.07,101300.0,37.4561,37.4699,37.1935,37.3594,101300.0
2008-06-18 13:30:00,54.08,54.12,53.91,54.11,37400.0,37.3663,37.3939,37.2488,37.387,37400.0
2008-06-18 14:00:00,54.09,54.21,53.81,53.87,51300.0,37.3732,37.4561,37.1797,37.2212,51300.0
2008-06-18 14:30:00,53.84,54.13,53.79,54.09,59400.0,37.2004,37.4008,37.1659,37.3732,59400.0
2008-06-18 15:00:00,54.1,54.26,53.93,54.16,120400.0,37.3801,37.4906,37.2626,37.4215,120400.0
2008-06-18 15:30:00,54.15,54.16,53.79,53.91,265400.0,37.4146,37.4215,37.1659,37.2488,265400.0
2008-06-19 09:30:00,53.54,53.77,53.33,53.42,103300.0,36.9932,37.1521,36.8481,36.9102,103300.0
2008-06-19 10:00:00,53.41,53.71,53.15,53.63,91600.0,36.9033,37.1106,36.7237,37.0553,91600.0
2008-06-19 10:30:00,53.63,53.73,53.45,53.71,138000.0,37.0553,37.1244,36.931,37.1106,138000.0
2008-06-19 11:00:00,53.69,53.75,53.17,53.35,170700.0,37.0968,37.1383,36.7375,36.8619,170700.0
2008-06-19 11:30:00,53.35,53.35,53.06,53.21,140500.0,36.8619,36.8619,36.6615,36.7651,140500.0
2008-06-19 12:00:00,53.21,53.44,53.13,53.38,143900.0,36.7651,36.9241,36.7099,36.8826,143900.0
2008-06-19 12:30:00,53.39,53.55,53.36,53.47,96700.0,36.8895,37.0001,36.8688,36.9448,96700.0
2008-06-19 13:00:00,53.47,53.59,53.42,53.57,155600.0,36.9448,37.0277,36.9102,37.0139,155600.0
2008-06-19 13:30:00,53.55,53.59,53.27,53.44,103200.0,37.0001,37.0277,36.8066,36.9241,103200.0
2008-06-19 14:00:00,53.44,53.6,53.35,53.6,82100.0,36.9241,37.0346,36.8619,37.0346,82100.0
2008-06-19 14:30:00,53.6,53.84,53.59,53.75,139900.0,37.0346,37.2004,37.0277,37.1383,139900.0
2008-06-19 15:00:00,53.77,53.92,53.73,53.77,95700.0,37.1521,37.2557,37.1244,37.1521,95700.0
2008-06-19 15:30:00,53.8,53.89,53.65,53.68,142000.0,37.1728,37.235,37.0692,37.0899,142000.0
2008-06-20 09:30:00,53.42,53.52,52.66,52.76,233500.0,36.9102,36.9793,36.3851,36.4542,233500.0
2008-06-20 10:00:00,52.79,52.81,52.36,52.75,88900.0,36.475,36.4888,36.1778,36.4473,88900.0
2008-06-20 10:30:00,52.76,52.78,52.54,52.72,76100.0,36.4542,36.468,36.3022,36.4266,76100.0
2008-06-20 11:00:00,52.71,52.97,52.65,52.94,75200.0,36.4197,36.5993,36.3782,36.5786,75200.0
2008-06-20 11:30:00,52.93,53.08,52.86,52.94,47500.0,36.5717,36.6753,36.5233,36.5786,47500.0
2008-06-20 12:00:00,52.94,52.97,52.7,52.78,63600.0,36.5786,36.5993,36.4128,36.468,63600.0
2008-06-20 12:30:00,52.78,52.81,52.72,52.78,55500.0,36.468,36.4888,36.4266,36.468,55500.0
2008-06-20 13:00:00,52.78,53.01,52.67,52.69,75400.0,36.468,36.627,36.392,36.4059,75400.0
2008-06-20 13:30:00,52.68,52.84,52.52,52.7,99100.0,36.3989,36.5095,36.2884,36.4128,99100.0
2008-06-20 14:00:00,52.7,52.79,52.59,52.68,102600.0,36.4128,36.475,36.3368,36.3989,102600.0
2008-06-20 14:30:00,52.68,52.73,52.47,52.49,118500.0,36.3989,36.4335,36.2539,36.2677,118500.0
2008-06-20 15:00:00,52.52,52.71,52.47,52.53,213000.0,36.2884,36.4197,36.2539,36.2953,213000.0
2008-06-20 15:30:00,52.53,52.9,52.5,52.75,304000.0,36.2953,36.551,36.2746,36.4473,304000.0
2008-06-23 09:30:00,52.8,53.02,52.75,52.91,60500.0,36.4819,36.6339,36.4473,36.5579,60500.0
2008-06-23 10:00:00,52.91,52.91,52.63,52.68,91200.0,36.5579,36.5579,36.3644,36.3989,91200.0
2008-06-23 10:30:00,52.7,52.9,52.43,52.55,71100.0,36.4128,36.551,36.2262,36.3091,71100.0
2008-06-23 11:00:00,52.54,52.64,52.34,52.39,85600.0,36.3022,36.3713,36.164,36.1986,85600.0
2008-06-23 11:30:00,52.4,52.72,52.38,52.68,46200.0,36.2055,36.4266,36.1917,36.3989,46200.0
2008-06-23 12:00:00,52.7,52.7,52.44,52.59,31900.0,36.4128,36.4128,36.2331,36.3368,31900.0
2008-06-23 12:30:00,52.6,52.72,52.53,52.7,34500.0,36.3437,36.4266,36.2953,36.4128,34500.0
2008-06-23 13:00:00,52.72,52.88,52.57,52.87,84800.0,36.4266,36.5371,36.3229,36.5302,84800.0
2008-06-23 13:30:00,52.86,52.97,52.7,52.95,42400.0,36.5233,36.5993,36.4128,36.5855,42400.0
2008-06-23 14:00:00,52.94,52.96,52.75,52.76,67200.0,36.5786,36.5924,36.4473,36.4542,67200.0
2008-06-23 14:30:00,52.8,52.89,52.68,52.71,41400.0,36.4819,36.544,36.3989,36.4197,41400.0
2008-06-23 15:00:00,52.74,52.91,52.71,52.89,86500.0,36.4404,36.5579,36.4197,36.544,86500.0
2008-06-23 15:30:00,52.86,52.93,52.73,52.86,138700.0,36.5233,36.5717,36.4335,36.5233,138700.0
2008-06-24 09:30:00,52.84,52.84,52.02,52.06,138600.0,36.5095,36.5095,35.9429,35.9706,138600.0
2008-06-24 10:00:00,52.03,52.08,51.7,51.93,100700.0,35.9498,35.9844,35.7218,35.8807,100700.0
2008-06-24 10:30:00,51.93,52.33,51.85,52.3,63300.0,35.8807,36.1571,35.8255,36.1364,63300.0
2008-06-24 11:00:00,52.33,52.68,52.23,52.5,84800.0,36.1571,36.3989,36.088,36.2746,84800.0
2008-06-24 11:30:00,52.51,52.92,52.47,52.86,89500.0,36.2815,36.5648,36.2539,36.5233,89500.0
2008-06-24 12:00:00,52.86,52.89,52.71,52.85,45400.0,36.5233,36.544,36.4197,36.5164,45400.0
2008-06-24 12:30:00,52.85,52.9,52.61,52.61,40400.0,36.5164,36.551,36.3506,36.3506,40400.0
2008-06-24 13:00:00,52.61,52.74,52.54,52.55,36200.0,36.3506,36.4404,36.3022,36.3091,36200.0
2008-06-24 13:30:00,52.54,52.64,52.47,52.61,34100.0,36.3022,36.3713,36.2539,36.3506,34100.0
2008-06-24 14:00:00,52.61,52.77,52.61,52.69,34100.0,36.3506,36.4611,36.3506,36.4059,34100.0
2008-06-24 14:30:00,52.71,52.71,52.38,52.48,46700.0,36.4197,36.4197,36.1917,36.2608,46700.0
2008-06-24 15:00:00,52.48,52.5,52.14,52.24,57600.0,36.2608,36.2746,36.0258,36.0949,57600.0
2008-06-24 15:30:00,52.23,52.3,52.07,52.2,143200.0,36.088,36.1364,35.9775,36.0673,143200.0
2008-06-25 09:30:00,47.9,48.0,45.7,46.8,2184100.0,33.0962,33.1653,31.5762,32.3362,2184100.0
2008-06-25 10:00:00,46.8,47.02,46.16,46.66,524600.0,32.3362,32.4882,31.894,32.2395,524600.0
2008-06-25 10:30:00,46.67,46.86,46.25,46.69,669900.0,32.2464,32.3777,31.9562,32.2602,669900.0
2008-06-25 11:00:00,46.69,47.0,46.64,46.69,217700.0,32.2602,32.4744,32.2256,32.2602,217700.0
2008-06-25 11:30:00,46.71,46.73,46.0,46.02,363400.0,32.274,32.2878,31.7834,31.7973,363400.0
2008-06-25 12:00:00,46.01,46.17,45.9,45.93,317600.0,31.7904,31.9009,31.7143,31.7351,317600.0
2008-06-25 12:30:00,45.94,45.99,45.52,45.85,443600.0,31.742,31.7765,31.4518,31.6798,443600.0
2008-06-25 13:00:00,45.84,46.2,45.71,46.13,245200.0,31.6729,31.9216,31.5831,31.8733,245200.0
2008-06-25 13:30:00,46.13,46.18,45.91,46.08,161700.0,31.8733,31.9078,31.7213,31.8387,161700.0
2008-06-25 14:00:00,46.08,46.28,45.72,45.78,331600.0,31.8387,31.9769,31.59,31.6314,331600.0
2008-06-25 14:30:00,45.79,45.99,45.21,45.32,434600.0,31.6383,31.7765,31.2376,31.3136,434600.0
2008-06-25 15:00:00,45.32,45.68,44.89,44.99,598900.0,31.3136,31.5623,31.0165,31.0856,598900.0
2008-06-25 15:30:00,44.99,45.8,44.92,45.6,1002800.0,31.0856,31.6453,31.0372,31.5071,1002800.0
2008-06-26 09:30:00,45.17,45.34,44.0,44.24,461700.0,31.21,31.3274,30.4016,30.5674,461700.0
2008-06-26 10:00:00,44.25,45.01,44.25,44.94,336300.0,30.5743,31.0994,30.5743,31.051,336300.0
2008-06-26 10:30:00,44.92,44.99,44.25,44.25,271300.0,31.0372,31.0856,30.5743,30.5743,271300.0
2008-06-26 11:00:00,44.25,44.25,43.66,43.89,349600.0,30.5743,30.5743,30.1666,30.3255,349600.0
2008-06-26 11:30:00,43.89,44.0,43.8,43.87,146500.0,30.3255,30.4016,30.2634,30.3117,146500.0
2008-06-26 12:00:00,43.87,43.9,43.48,43.49,171700.0,30.3117,30.3325,30.0423,30.0492,171700.0
2008-06-26 12:30:00,43.48,43.66,43.28,43.28,270300.0,30.0423,30.1666,29.9041,29.9041,270300.0
2008-06-26 13:00:00,43.28,43.48,43.23,43.23,218400.0,29.9041,30.0423,29.8695,29.8695,218400.0
2008-06-26 13:30:00,43.2,43.31,43.15,43.22,147300.0,29.8488,29.9248,29.8142,29.8626,147300.0
2008-06-26 14:00:00,43.21,43.41,43.05,43.18,251400.0,29.8557,29.9939,29.7452,29.835,251400.0
2008-06-26 14:30:00,43.18,43.22,42.91,42.95,336100.0,29.835,29.8626,29.6484,29.6761,336100.0
2008-06-26 15:00:00,42.94,43.17,42.84,42.96,339300.0,29.6692,29.8281,29.6001,29.683,339300.0
2008-06-26 15:30:00,42.96,43.1,42.86,42.96,640000.0,29.683,29.7797,29.6139,29.683,640000.0
2008-06-27 09:30:00,43.03,43.44,42.85,43.31,423100.0,29.7313,30.0146,29.607,29.9248,423100.0
2008-06-27 10:00:00,43.31,43.5,43.1,43.33,473700.0,29.9248,30.0561,29.7797,29.9386,473700.0
2008-06-27 10:30:00,43.34,43.6,43.25,43.38,178700.0,29.9455,30.1252,29.8833,29.9732,178700.0
2008-06-27 11:00:00,43.38,43.73,43.24,43.69,258400.0,29.9732,30.215,29.8764,30.1874,258400.0
2008-06-27 11:30:00,43.69,43.86,43.5,43.74,127500.0,30.1874,30.3048,30.0561,30.2219,127500.0
2008-06-27 12:00:00,43.74,43.88,43.68,43.73,183900.0,30.2219,30.3186,30.1805,30.215,183900.0
2008-06-27 12:30:00,43.75,43.81,43.63,43.8,133600.0,30.2288,30.2703,30.1459,30.2634,133600.0
2008-06-27 13:00:00,43.8,43.87,43.56,43.64,229400.0,30.2634,30.3117,30.0975,30.1528,229400.0
2008-06-27 13:30:00,43.64,43.75,43.42,43.48,161600.0,30.1528,30.2288,30.0008,30.0423,161600.0
2008-06-27 14:00:00,43.48,43.75,43.17,43.72,188500.0,30.0423,30.2288,29.8281,30.2081,188500.0
2008-06-27 14:30:00,43.72,43.87,43.51,43.61,261800.0,30.2081,30.3117,30.063,30.1321,261800.0
2008-06-27 15:00:00,43.59,43.68,43.5,43.67,429300.0,30.1183,30.1805,30.0561,30.1735,429300.0
2008-06-27 15:30:00,43.67,43.92,43.55,43.89,549600.0,30.1735,30.3463,30.0906,30.3255,549600.0
2008-06-30 09:30:00,42.75,43.89,42.75,43.38,266500.0,29.5379,30.3255,29.5379,29.9732,266500.0
2008-06-30 10:00:00,43.37,43.47,43.14,43.31,295800.0,29.9663,30.0354,29.8073,29.9248,295800.0
2008-06-30 10:30:00,43.31,43.56,43.3,43.48,208200.0,29.9248,30.0975,29.9179,30.0423,208200.0
2008-06-30 11:00:00,43.51,43.65,43.44,43.5,212700.0,30.063,30.1597,30.0146,30.0561,212700.0
2008-06-30 11:30:00,43.51,43.84,43.51,43.81,128500.0,30.063,30.291,30.063,30.2703,128500.0
2008-06-30 12:00:00,43.81,43.87,43.69,43.8,113300.0,30.2703,30.3117,30.1874,30.2634,113300.0
2008-06-30 12:30:00,43.79,43.94,43.69,43.81,92300.0,30.2565,30.3601,30.1874,30.2703,92300.0
2008-06-30 13:00:00,43.84,43.89,43.72,43.75,77300.0,30.291,30.3255,30.2081,30.2288,77300.0
2008-06-30 13:30:00,43.77,43.8,43.53,43.7,140900.0,30.2426,30.2634,30.0768,30.1943,140900.0
2008-06-30 14:00:00,43.7,43.9,43.67,43.84,155300.0,30.1943,30.3325,30.1735,30.291,155300.0
2008-06-30 14:30:00,43.84,43.84,43.73,43.76,131700.0,30.291,30.291,30.215,30.2357,131700.0
2008-06-30 15:00:00,43.76,43.94,43.76,43.83,133600.0,30.2357,30.3601,30.2357,30.2841,133600.0
2008-06-30 15:30:00,43.82,43.86,43.52,43.69,409300.0,30.2772,30.3048,30.0699,30.1874,409300.0
2008-07-01 09:30:00,43.15,43.74,43.15,43.58,185600.0,29.8142,30.2219,29.8142,30.1114,185600.0
2008-07-01 10:00:00,43.57,44.0,43.31,43.45,259000.0,30.1044,30.4016,29.9248,30.0215,259000.0
2008-07-01 10:30:00,43.45,43.8,43.27,43.42,243200.0,30.0215,30.2634,29.8972,30.0008,243200.0
2008-07-01 11:00:00,43.44,43.67,43.34,43.34,137200.0,30.0146,30.1735,29.9455,29.9455,137200.0
2008-07-01 11:30:00,43.35,43.45,43.11,43.15,222100.0,29.9524,30.0215,29.7866,29.8142,222100.0
2008-07-01 12:00:00,43.12,43.15,42.73,42.81,155000.0,29.7935,29.8142,29.5241,29.5793,155000.0
2008-07-01 12:30:00,42.82,43.0,42.82,42.97,150100.0,29.5862,29.7106,29.5862,29.6899,150100.0
2008-07-01 13:00:00,42.97,42.99,42.75,42.94,95000.0,29.6899,29.7037,29.5379,29.6692,95000.0
2008-07-01 13:30:00,42.92,43.26,42.78,43.11,218300.0,29.6553,29.8903,29.5586,29.7866,218300.0
2008-07-01 14:00:00,43.11,43.37,43.06,43.16,279600.0,29.7866,29.9663,29.7521,29.8212,279600.0
2008-07-01 14:30:00,43.16,43.55,43.1,43.47,176300.0,29.8212,30.0906,29.7797,30.0354,176300.0
2008-07-01 15:00:00,43.44,43.49,43.02,43.09,206400.0,30.0146,30.0492,29.7244,29.7728,206400.0
2008-07-01 15:30:00,43.09,43.45,43.06,43.36,324900.0,29.7728,30.0215,29.7521,29.9593,324900.0
2008-07-02 09:30:00,43.68,43.68,42.74,43.1,142600.0,30.1805,30.1805,29.531,29.7797,142600.0
2008-07-02 10:00:00,43.12,43.26,42.93,43.03,131700.0,29.7935,29.8903,29.6622,29.7313,131700.0
2008-07-02 10:30:00,43.01,43.11,42.85,42.99,178000.0,29.7175,29.7866,29.607,29.7037,178000.0
2008-07-02 11:00:00,42.97,43.06,42.9,42.97,163100.0,29.6899,29.7521,29.6415,29.6899,163100.0
2008-07-02 11:30:00,42.98,42.99,42.83,42.91,227200.0,29.6968,29.7037,29.5931,29.6484,227200.0
2008-07-02 12:00:00,42.91,43.01,42.88,42.93,146500.0,29.6484,29.7175,29.6277,29.6622,146500.0
2008-07-02 12:30:00,42.93,43.08,42.92,43.0,162600.0,29.6622,29.7659,29.6553,29.7106,162600.0
2008-07-02 13:00:00,43.01,43.07,42.93,43.06,109800.0,29.7175,29.759,29.6622,29.7521,109800.0
2008-07-02 13:30:00,43.06,43.22,42.91,43.16,99200.0,29.7521,29.8626,29.6484,29.8212,99200.0
2008-07-02 14:00:00,43.16,43.22,42.77,42.81,110300.0,29.8212,29.8626,29.5517,29.5793,110300.0
2008-07-02 14:30:00,42.81,42.96,42.72,42.88,263400.0,29.5793,29.683,29.5171,29.6277,263400.0
2008-07-02 15:00:00,42.87,42.87,42.45,42.5,302100.0,29.6208,29.6208,29.3306,29.3651,302100.0
2008-07-02 15:30:00,42.49,42.59,42.3,42.37,414000.0,29.3582,29.4273,29.2269,29.2753,414000.0
2008-07-03 09:30:00,42.59,43.37,42.45,42.8,159300.0,29.4273,29.9663,29.3306,29.5724,159300.0
2008-07-03 10:00:00,42.71,43.08,42.4,43.07,126100.0,29.5102,29.7659,29.296,29.759,126100.0
2008-07-03 10:30:00,43.08,43.3,42.91,43.15,129300.0,29.7659,29.9179,29.6484,29.8142,129300.0
2008-07-03 11:00:00,43.17,43.54,43.13,43.52,110500.0,29.8281,30.0837,29.8004,30.0699,110500.0
2008-07-03 11:30:00,43.53,43.53,43.2,43.24,98000.0,30.0768,30.0768,29.8488,29.8764,98000.0
2008-07-03 12:00:00,43.23,43.24,42.96,43.03,106200.0,29.8695,29.8764,29.683,29.7313,106200.0
2008-07-03 12:30:00,43.04,43.1,42.86,42.99,205600.0,29.7382,29.7797,29.6139,29.7037,205600.0
2008-07-07 09:30:00,42.95,43.85,42.95,43.85,154600.0,29.6761,30.2979,29.6761,30.2979,154600.0
2008-07-07 10:00:00,43.86,43.86,43.15,43.17,124900.0,30.3048,30.3048,29.8142,29.8281,124900.0
2008-07-07 10:30:00,43.19,43.41,43.17,43.2,97100.0,29.8419,29.9939,29.8281,29.8488,97100.0
2008-07-07 11:00:00,43.21,43.29,42.92,43.17,88700.0,29.8557,29.911,29.6553,29.8281,88700.0
2008-07-07 11:30:00,43.18,43.24,42.97,43.08,81900.0,29.835,29.8764,29.6899,29.7659,81900.0
2008-07-07 12:00:00,43.08,43.09,42.45,42.49,101400.0,29.7659,29.7728,29.3306,29.3582,101400.0
2008-07-07 12:30:00,42.5,42.63,42.38,42.43,124900.0,29.3651,29.455,29.2822,29.3168,124900.0
2008-07-07 13:00:00,42.45,42.48,42.18,42.43,112500.0,29.3306,29.3513,29.144,29.3168,112500.0
2008-07-07 13:30:00,42.39,42.52,42.38,42.45,75300.0,29.2891,29.379,29.2822,29.3306,75300.0
2008-07-07 14:00:00,42.45,42.8,42.38,42.66,126900.0,29.3306,29.5724,29.2822,29.4757,126900.0
2008-07-07 14:30:00,42.67,42.69,42.43,42.51,103200.0,29.4826,29.4964,29.3168,29.372,103200.0
2008-07-07 15:00:00,42.51,43.26,42.5,43.25,159700.0,29.372,29.8903,29.3651,29.8833,159700.0
2008-07-07 15:30:00,43.24,43.37,42.8,42.81,234800.0,29.8764,29.9663,29.5724,29.5793,234800.0
2008-07-08 09:30:00,42.45,43.2,42.45,42.59,177100.0,29.3306,29.8488,29.3306,29.4273,177100.0
2008-07-08 10:00:00,42.58,42.6,42.12,42.2,323500.0,29.4204,29.4342,29.1026,29.1579,323500.0
2008-07-08 10:30:00,42.21,42.31,41.99,42.09,217100.0,29.1648,29.2339,29.0128,29.0818,217100.0
2008-07-08 11:00:00,42.1,42.5,42.03,42.4,226500.0,29.0888,29.3651,29.0404,29.296,226500.0
2008-07-08 11:30:00,42.38,42.54,42.3,42.39,91300.0,29.2822,29.3928,29.2269,29.2891,91300.0
2008-07-08 12:00:00,42.41,42.49,42.24,42.39,158700.0,29.303,29.3582,29.1855,29.2891,158700.0
2008-07-08 12:30:00,42.4,42.57,42.33,42.4,69800.0,29.296,29.4135,29.2477,29.296,69800.0
2008-07-08 13:00:00,42.39,42.61,42.26,42.35,99900.0,29.2891,29.4411,29.1993,29.2615,99900.0
2008-07-08 13:30:00,42.36,42.38,42.1,42.27,95100.0,29.2684,29.2822,29.0888,29.2062,95100.0
2008-07-08 14:00:00,42.25,42.53,42.21,42.51,100600.0,29.1924,29.3859,29.1648,29.372,100600.0
2008-07-08 14:30:00,42.51,42.99,42.49,42.99,204300.0,29.372,29.7037,29.3582,29.7037,204300.0
2008-07-08 15:00:00,42.98,43.25,42.92,43.25,217100.0,29.6968,29.8833,29.6553,29.8833,217100.0
2008-07-08 15:30:00,43.26,43.36,43.05,43.23,199600.0,29.8903,29.9593,29.7452,29.8695,199600.0
2008-07-09 09:30:00,43.19,43.83,42.8,42.97,134400.0,29.8419,30.2841,29.5724,29.6899,134400.0
2008-07-09 10:00:00,42.98,43.31,42.78,43.25,90900.0,29.6968,29.9248,29.5586,29.8833,90900.0
2008-07-09 10:30:00,43.24,43.38,42.89,43.34,75100.0,29.8764,29.9732,29.6346,29.9455,75100.0
2008-07-09 11:00:00,43.35,43.61,43.18,43.54,78100.0,29.9524,30.1321,29.835,30.0837,78100.0
2008-07-09 11:30:00,43.53,43.56,43.2,43.33,84300.0,30.0768,30.0975,29.8488,29.9386,84300.0
2008-07-09 12:00:00,43.33,43.33,43.01,43.17,74600.0,29.9386,29.9386,29.7175,29.8281,74600.0
2008-07-09 12:30:00,43.17,43.17,42.9,42.95,69500.0,29.8281,29.8281,29.6415,29.6761,69500.0
2008-07-09 13:00:00,42.97,42.97,42.79,42.85,85800.0,29.6899,29.6899,29.5655,29.607,85800.0
2008-07-09 13:30:00,42.86,42.96,42.78,42.85,62700.0,29.6139,29.683,29.5586,29.607,62700.0
2008-07-09 14:00:00,42.85,42.85,42.57,42.72,134400.0,29.607,29.607,29.4135,29.5171,134400.0
2008-07-09 14:30:00,42.73,42.83,42.35,42.42,92800.0,29.5241,29.5931,29.2615,29.3099,92800.0
2008-07-09 15:00:00,42.4,42.4,42.13,42.2,169200.0,29.296,29.296,29.1095,29.1579,169200.0
2008-07-09 15:30:00,42.2,42.21,41.77,42.01,375300.0,29.1579,29.1648,28.8607,29.0266,375300.0
2008-07-10 09:30:00,42.28,42.66,41.94,42.03,239600.0,29.2131,29.4757,28.9782,29.0404,239600.0
2008-07-10 10:00:00,42.0,42.12,41.6,42.03,143900.0,29.0197,29.1026,28.7433,29.0404,143900.0
2008-07-10 10:30:00,42.02,42.49,41.87,42.03,148200.0,29.0335,29.3582,28.9298,29.0404,148200.0
2008-07-10 11:00:00,42.03,42.22,41.89,41.93,86300.0,29.0404,29.1717,28.9437,28.9713,86300.0
2008-07-10 11:30:00,41.92,42.37,41.92,42.31,67800.0,28.9644,29.2753,28.9644,29.2339,67800.0
2008-07-10 12:00:00,42.34,42.52,42.28,42.31,112100.0,29.2546,29.379,29.2131,29.2339,112100.0
2008-07-10 12:30:00,42.33,42.39,42.15,42.17,63100.0,29.2477,29.2891,29.1233,29.1371,63100.0
2008-07-10 13:00:00,42.22,42.58,42.19,42.54,80900.0,29.1717,29.4204,29.1509,29.3928,80900.0
2008-07-10 13:30:00,42.52,42.77,42.51,42.62,91200.0,29.379,29.5517,29.372,29.448,91200.0
2008-07-10 14:00:00,42.6,42.66,42.16,42.28,85400.0,29.4342,29.4757,29.1302,29.2131,85400.0
2008-07-10 14:30:00,42.27,42.36,41.95,42.01,164800.0,29.2062,29.2684,28.9851,29.0266,164800.0
2008-07-10 15:00:00,42.0,42.53,41.99,42.48,130100.0,29.0197,29.3859,29.0128,29.3513,130100.0
2008-07-10 15:30:00,42.46,42.57,42.22,42.49,373800.0,29.3375,29.4135,29.1717,29.3582,373800.0
2008-07-11 09:30:00,41.8,42.23,41.7,42.03,108000.0,28.8815,29.1786,28.8124,29.0404,108000.0
2008-07-11 10:00:00,42.08,42.3,41.67,41.8,150900.0,29.0749,29.2269,28.7917,28.8815,150900.0
2008-07-11 10:30:00,41.8,41.98,41.66,41.87,92600.0,28.8815,29.0058,28.7847,28.9298,92600.0
2008-07-11 11:00:00,41.84,42.01,41.71,41.78,75500.0,28.9091,29.0266,28.8193,28.8677,75500.0
2008-07-11 11:30:00,41.78,42.0,41.5,41.92,87800.0,28.8677,29.0197,28.6742,28.9644,87800.0
2008-07-11 12:00:00,41.91,42.01,41.75,41.88,131900.0,28.9575,29.0266,28.8469,28.9368,131900.0
2008-07-11 12:30:00,41.91,42.0,41.54,41.59,121000.0,28.9575,29.0197,28.7018,28.7364,121000.0
2008-07-11 13:00:00,41.56,41.6,41.31,41.5,101600.0,28.7156,28.7433,28.5429,28.6742,101600.0
2008-07-11 13:30:00,41.49,41.61,41.29,41.45,167500.0,28.6673,28.7502,28.5291,28.6396,167500.0
2008-07-11 14:00:00,41.45,41.64,41.13,41.16,220000.0,28.6396,28.7709,28.4185,28.4393,220000.0
2008-07-11 14:30:00,41.18,41.89,41.14,41.81,322300.0,28.4531,28.9437,28.4255,28.8884,322300.0
2008-07-11 15:00:00,41.79,42.09,41.55,41.61,338900.0,28.8746,29.0818,28.7087,28.7502,338900.0
2008-07-11 15:30:00,41.61,41.79,41.36,41.63,396200.0,28.7502,28.8746,28.5775,28.764,396200.0
2008-07-14 09:30:00,42.23,42.48,41.65,42.01,116800.0,29.1786,29.3513,28.7778,29.0266,116800.0
2008-07-14 10:00:00,42.02,42.07,41.61,41.72,101000.0,29.0335,29.068,28.7502,28.8262,101000.0
2008-07-14 10:30:00,41.72,42.04,41.61,42.02,85200.0,28.8262,29.0473,28.7502,29.0335,85200.0
2008-07-14 11:00:00,42.01,42.11,41.7,41.76,78200.0,29.0266,29.0957,28.8124,28.8538,78200.0
2008-07-14 11:30:00,41.75,41.82,41.35,41.53,143100.0,28.8469,28.8953,28.5705,28.6949,143100.0
2008-07-14 12:00:00,41.52,41.68,41.38,41.52,115000.0,28.688,28.7986,28.5913,28.688,115000.0
2008-07-14 12:30:00,41.52,41.63,41.39,41.44,88600.0,28.688,28.764,28.5982,28.6327,88600.0
2008-07-14 13:00:00,41.43,41.5,41.24,41.46,64800.0,28.6258,28.6742,28.4945,28.6466,64800.0
2008-07-14 13:30:00,41.46,41.77,41.41,41.51,103400.0,28.6466,28.8607,28.612,28.6811,103400.0
2008-07-14 14:00:00,41.56,41.76,41.47,41.6,75500.0,28.7156,28.8538,28.6535,28.7433,75500.0
2008-07-14 14:30:00,41.62,41.7,41.43,41.58,86900.0,28.7571,28.8124,28.6258,28.7295,86900.0
2008-07-14 15:00:00,41.57,41.88,41.55,41.78,267300.0,28.7226,28.9368,28.7087,28.8677,267300.0
2008-07-14 15:30:00,41.78,42.07,41.75,41.83,259600.0,28.8677,29.068,28.8469,28.9022,259600.0
2008-07-15 09:30:00,41.36,41.36,40.58,40.92,183000.0,28.5775,28.5775,28.0385,28.2734,183000.0
2008-07-15 10:00:00,40.94,41.03,40.59,40.79,188200.0,28.2873,28.3494,28.0454,28.1836,188200.0
2008-07-15 10:30:00,40.79,41.23,40.67,41.03,139300.0,28.1836,28.4876,28.1007,28.3494,139300.0
2008-07-15 11:00:00,41.05,41.47,40.98,41.14,197500.0,28.3633,28.6535,28.3149,28.4255,197500.0
2008-07-15 11:30:00,41.17,41.38,41.0,41.12,150200.0,28.4462,28.5913,28.3287,28.4116,150200.0
2008-07-15 12:00:00,41.13,41.34,41.04,41.28,194200.0,28.4185,28.5636,28.3564,28.5222,194200.0
2008-07-15 12:30:00,41.28,41.46,41.2,41.39,322400.0,28.5222,28.6466,28.4669,28.5982,322400.0
2008-07-15 13:00:00,41.45,41.8,41.33,41.38,123300.0,28.6396,28.8815,28.5567,28.5913,123300.0
2008-07-15 13:30:00,41.37,41.88,41.29,41.75,98700.0,28.5844,28.9368,28.5291,28.8469,98700.0
2008-07-15 14:00:00,41.76,41.86,41.56,41.83,246000.0,28.8538,28.9229,28.7156,28.9022,246000.0
2008-07-15 14:30:00,41.79,41.98,41.68,41.85,130800.0,28.8746,29.0058,28.7986,28.916,130800.0
2008-07-15 15:00:00,41.85,42.25,41.8,41.85,274100.0,28.916,29.1924,28.8815,28.916,274100.0
2008-07-15 15:30:00,41.86,41.93,41.44,41.54,297500.0,28.9229,28.9713,28.6327,28.7018,297500.0
2008-07-16 09:30:00,41.51,41.94,41.04,41.9,95100.0,28.6811,28.9782,28.3564,28.9506,95100.0
2008-07-16 10:00:00,41.9,41.99,41.27,41.4,123800.0,28.9506,29.0128,28.5153,28.6051,123800.0
2008-07-16 10:30:00,41.4,41.9,41.35,41.73,210600.0,28.6051,28.9506,28.5705,28.8331,210600.0
2008-07-16 11:00:00,41.77,42.11,41.75,41.87,176600.0,28.8607,29.0957,28.8469,28.9298,176600.0
2008-07-16 11:30:00,41.87,42.04,41.68,41.99,105900.0,28.9298,29.0473,28.7986,29.0128,105900.0
2008-07-16 12:00:00,41.98,42.14,41.93,42.11,134700.0,29.0058,29.1164,28.9713,29.0957,134700.0
2008-07-16 12:30:00,42.09,42.18,41.98,42.07,124600.0,29.0818,29.144,29.0058,29.068,124600.0
2008-07-16 13:00:00,42.07,42.25,41.96,42.09,165500.0,29.068,29.1924,28.992,29.0818,165500.0
2008-07-16 13:30:00,42.1,42.31,42.07,42.28,277000.0,29.0888,29.2339,29.068,29.2131,277000.0
2008-07-16 14:00:00,42.28,42.42,42.1,42.13,298100.0,29.2131,29.3099,29.0888,29.1095,298100.0
2008-07-16 14:30:00,42.14,42.43,42.05,42.36,210700.0,29.1164,29.3168,29.0542,29.2684,210700.0
2008-07-16 15:00:00,42.35,42.66,42.33,42.49,197000.0,29.2615,29.4757,29.2477,29.3582,197000.0
2008-07-16 15:30:00,42.49,42.7,42.44,42.67,191700.0,29.3582,29.5033,29.3237,29.4826,191700.0
2008-07-17 09:30:00,43.04,44.35,42.8,44.23,517200.0,29.7382,30.6434,29.5724,30.5605,517200.0
2008-07-17 10:00:00,44.25,44.52,43.85,44.48,297100.0,30.5743,30.7608,30.2979,30.7332,297100.0
2008-07-17 10:30:00,44.48,44.76,44.33,44.37,245500.0,30.7332,30.9267,30.6296,30.6572,245500.0
2008-07-17 11:00:00,44.37,44.5,44.18,44.4,198800.0,30.6572,30.747,30.5259,30.6779,198800.0
2008-07-17 11:30:00,44.4,44.51,44.35,44.44,268000.0,30.6779,30.7539,30.6434,30.7056,268000.0
2008-07-17 12:00:00,44.43,44.5,44.17,44.19,155400.0,30.6987,30.747,30.519,30.5328,155400.0
2008-07-17 12:30:00,44.19,44.22,43.83,44.05,211000.0,30.5328,30.5536,30.2841,30.4361,211000.0
2008-07-17 13:00:00,44.06,44.62,44.03,44.41,156400.0,30.443,30.8299,30.4223,30.6848,156400.0
2008-07-17 13:30:00,44.4,44.62,44.26,44.36,174100.0,30.6779,30.8299,30.5812,30.6503,174100.0
2008-07-17 14:00:00,44.35,44.61,44.34,44.48,185000.0,30.6434,30.823,30.6365,30.7332,185000.0
2008-07-17 14:30:00,44.48,44.63,44.29,44.3,186500.0,30.7332,30.8368,30.6019,30.6088,186500.0
2008-07-17 15:00:00,44.31,44.51,44.26,44.43,239900.0,30.6157,30.7539,30.5812,30.6987,239900.0
2008-07-17 15:30:00,44.44,44.51,44.16,44.23,448300.0,30.7056,30.7539,30.5121,30.5605,448300.0
2008-07-18 09:30:00,44.37,44.37,43.5,43.66,323400.0,30.6572,30.6572,30.0561,30.1666,323400.0
2008-07-18 10:00:00,43.67,43.89,43.51,43.72,143000.0,30.1735,30.3255,30.063,30.2081,143000.0
2008-07-18 10:30:00,43.73,43.92,43.4,43.81,97500.0,30.215,30.3463,29.987,30.2703,97500.0
2008-07-18 11:00:00,43.82,44.14,43.81,43.95,79800.0,30.2772,30.4983,30.2703,30.367,79800.0
2008-07-18 11:30:00,43.95,44.05,43.88,43.95,72600.0,30.367,30.4361,30.3186,30.367,72600.0
2008-07-18 12:00:00,43.93,44.03,43.68,43.73,62700.0,30.3532,30.4223,30.1805,30.215,62700.0
2008-07-18 12:30:00,43.72,43.86,43.51,43.52,68900.0,30.2081,30.3048,30.063,30.0699,68900.0
2008-07-18 13:00:00,43.54,43.65,43.48,43.57,97900.0,30.0837,30.1597,30.0423,30.1044,97900.0
2008-07-18 13:30:00,43.57,43.72,43.48,43.58,93900.0,30.1044,30.2081,30.0423,30.1114,93900.0
2008-07-18 14:00:00,43.58,43.62,43.43,43.53,127900.0,30.1114,30.139,30.0077,30.0768,127900.0
2008-07-18 14:30:00,43.54,43.56,43.31,43.38,109300.0,30.0837,30.0975,29.9248,29.9732,109300.0
2008-07-18 15:00:00,43.37,43.48,43.31,43.39,134700.0,29.9663,30.0423,29.9248,29.9801,134700.0
2008-07-18 15:30:00,43.39,43.69,43.39,43.58,193800.0,29.9801,30.1874,29.9801,30.1114,193800.0
2008-07-21 09:30:00,43.52,44.18,43.21,43.92,77300.0,30.0699,30.5259,29.8557,30.3463,77300.0
2008-07-21 10:00:00,43.91,44.06,43.73,43.86,158100.0,30.3394,30.443,30.215,30.3048,158100.0
2008-07-21 10:30:00,43.85,43.95,43.64,43.94,201000.0,30.2979,30.367,30.1528,30.3601,201000.0
2008-07-21 11:00:00,43.92,44.05,43.77,43.89,238400.0,30.3463,30.4361,30.2426,30.3255,238400.0
2008-07-21 11:30:00,43.9,43.97,43.67,43.87,192600.0,30.3325,30.3808,30.1735,30.3117,192600.0
2008-07-21 12:00:00,43.88,44.0,43.83,43.97,73700.0,30.3186,30.4016,30.2841,30.3808,73700.0
2008-07-21 12:30:00,43.96,44.11,43.91,43.94,65000.0,30.3739,30.4776,30.3394,30.3601,65000.0
2008-07-21 13:00:00,43.94,44.12,43.89,44.05,101200.0,30.3601,30.4845,30.3255,30.4361,101200.0
2008-07-21 13:30:00,44.01,44.06,43.89,44.02,61900.0,30.4085,30.443,30.3255,30.4154,61900.0
2008-07-21 14:00:00,44.0,44.1,43.86,43.9,120200.0,30.4016,30.4706,30.3048,30.3325,120200.0
2008-07-21 14:30:00,43.92,43.93,43.5,43.51,226000.0,30.3463,30.3532,30.0561,30.063,226000.0
2008-07-21 15:00:00,43.5,43.53,43.26,43.39,326000.0,30.0561,30.0768,29.8903,29.9801,326000.0
2008-07-21 15:30:00,43.4,43.79,43.36,43.55,499300.0,29.987,30.2565,29.9593,30.0906,499300.0
2008-07-22 09:30:00,46.5,46.5,44.31,44.78,398300.0,32.1289,32.1289,30.6157,30.9405,398300.0
2008-07-22 10:00:00,44.78,45.04,44.58,44.68,285800.0,30.9405,31.1201,30.8023,30.8714,285800.0
2008-07-22 10:30:00,44.69,44.9,44.66,44.77,165800.0,30.8783,31.0234,30.8576,30.9336,165800.0
2008-07-22 11:00:00,44.77,45.02,44.38,44.38,211200.0,30.9336,31.1063,30.6641,30.6641,211200.0
2008-07-22 11:30:00,44.4,44.89,44.28,44.64,179700.0,30.6779,31.0165,30.595,30.8438,179700.0
2008-07-22 12:00:00,44.64,44.68,44.44,44.52,115700.0,30.8438,30.8714,30.7056,30.7608,115700.0
2008-07-22 12:30:00,44.51,44.73,44.49,44.54,155000.0,30.7539,30.9059,30.7401,30.7747,155000.0
2008-07-22 13:00:00,44.54,44.72,44.5,44.63,83800.0,30.7747,30.899,30.747,30.8368,83800.0
2008-07-22 13:30:00,44.64,44.74,44.58,44.64,69300.0,30.8438,30.9129,30.8023,30.8438,69300.0
2008-07-22 14:00:00,44.65,44.66,44.32,44.45,127100.0,30.8507,30.8576,30.6227,30.7125,127100.0
2008-07-22 14:30:00,44.46,44.76,44.42,44.59,126600.0,30.7194,30.9267,30.6917,30.8092,126600.0
2008-07-22 15:00:00,44.6,44.77,44.5,44.61,153600.0,30.8161,30.9336,30.747,30.823,153600.0
2008-07-22 15:30:00,44.61,45.23,44.61,45.2,309400.0,30.823,31.2514,30.823,31.2307,309400.0
2008-07-23 09:30:00,45.01,46.2,45.01,45.02,225500.0,31.0994,31.9216,31.0994,31.1063,225500.0
2008-07-23 10:00:00,45.02,45.05,44.68,44.8,228700.0,31.1063,31.127,30.8714,30.9543,228700.0
2008-07-23 10:30:00,44.8,45.49,44.8,45.42,147500.0,30.9543,31.4311,30.9543,31.3827,147500.0
2008-07-23 11:00:00,45.41,45.54,45.27,45.46,101400.0,31.3758,31.4656,31.2791,31.4103,101400.0
2008-07-23 11:30:00,45.45,45.45,45.11,45.23,91300.0,31.4034,31.4034,31.1685,31.2514,91300.0
2008-07-23 12:00:00,45.23,45.23,44.78,44.88,76700.0,31.2514,31.2514,30.9405,31.0096,76700.0
2008-07-23 12:30:00,44.87,45.23,44.84,45.13,51800.0,31.0027,31.2514,30.9819,31.1823,51800.0
2008-07-23 13:00:00,45.13,45.24,44.96,45.19,54200.0,31.1823,31.2583,31.0649,31.2238,54200.0
2008-07-23 13:30:00,45.19,45.38,44.96,45.03,89300.0,31.2238,31.3551,31.0649,31.1132,89300.0
2008-07-23 14:00:00,45.01,45.27,44.99,45.1,127000.0,31.0994,31.2791,31.0856,31.1616,127000.0
2008-07-23 14:30:00,45.1,45.22,44.9,44.95,84300.0,31.1616,31.2445,31.0234,31.0579,84300.0
2008-07-23 15:00:00,44.97,45.06,44.83,44.9,166400.0,31.0718,31.134,30.975,31.0234,166400.0
2008-07-23 15:30:00,44.9,45.11,44.85,45.1,207200.0,31.0234,31.1685,30.9889,31.1616,207200.0
2008-07-24 09:30:00,44.82,45.01,44.36,44.38,82000.0,30.9681,31.0994,30.6503,30.6641,82000.0
2008-07-24 10:00:00,44.4,44.4,44.01,44.33,107300.0,30.6779,30.6779,30.4085,30.6296,107300.0
2008-07-24 10:30:00,44.35,44.59,44.33,44.54,83800.0,30.6434,30.8092,30.6296,30.7747,83800.0
2008-07-24 11:00:00,44.55,44.58,43.96,44.01,117200.0,30.7816,30.8023,30.3739,30.4085,117200.0
2008-07-24 11:30:00,44.0,44.05,43.93,43.99,73400.0,30.4016,30.4361,30.3532,30.3946,73400.0
2008-07-24 12:00:00,44.01,44.09,43.91,43.99,62000.0,30.4085,30.4637,30.3394,30.3946,62000.0
2008-07-24 12:30:00,44.0,44.03,43.6,43.63,126700.0,30.4016,30.4223,30.1252,30.1459,126700.0
2008-07-24 13:00:00,43.67,43.74,43.5,43.72,74700.0,30.1735,30.2219,30.0561,30.2081,74700.0
2008-07-24 13:30:00,43.69,43.7,43.32,43.37,81700.0,30.1874,30.1943,29.9317,29.9663,81700.0
2008-07-24 14:00:00,43.38,43.39,43.08,43.08,149500.0,29.9732,29.9801,29.7659,29.7659,149500.0
2008-07-24 14:30:00,43.09,43.11,42.84,43.05,182900.0,29.7728,29.7866,29.6001,29.7452,182900.0
2008-07-24 15:00:00,43.04,43.17,43.0,43.08,209500.0,29.7382,29.8281,29.7106,29.7659,209500.0
2008-07-24 15:30:00,43.08,43.27,42.95,43.26,406300.0,29.7659,29.8972,29.6761,29.8903,406300.0
2008-07-25 09:30:00,43.54,43.54,42.6,42.96,163400.0,30.0837,30.0837,29.4342,29.683,163400.0
2008-07-25 10:00:00,42.98,43.24,42.93,43.09,107400.0,29.6968,29.8764,29.6622,29.7728,107400.0
2008-07-25 10:30:00,43.09,43.51,43.05,43.47,83000.0,29.7728,30.063,29.7452,30.0354,83000.0
2008-07-25 11:00:00,43.47,43.56,43.26,43.44,104600.0,30.0354,30.0975,29.8903,30.0146,104600.0
2008-07-25 11:30:00,43.45,43.67,43.45,43.64,96200.0,30.0215,30.1735,30.0215,30.1528,96200.0
2008-07-25 12:00:00,43.64,43.86,43.52,43.86,110500.0,30.1528,30.3048,30.0699,30.3048,110500.0
2008-07-25 12:30:00,43.85,43.89,43.68,43.76,63500.0,30.2979,30.3255,30.1805,30.2357,63500.0
2008-07-25 13:00:00,43.75,43.84,43.49,43.52,74400.0,30.2288,30.291,30.0492,30.0699,74400.0
2008-07-25 13:30:00,43.55,43.62,43.42,43.52,57500.0,30.0906,30.139,30.0008,30.0699,57500.0
2008-07-25 14:00:00,43.52,43.71,43.48,43.53,82000.0,30.0699,30.2012,30.0423,30.0768,82000.0
2008-07-25 14:30:00,43.52,43.8,43.49,43.77,68400.0,30.0699,30.2634,30.0492,30.2426,68400.0
2008-07-25 15:00:00,43.79,43.84,43.56,43.62,117900.0,30.2565,30.291,30.0975,30.139,117900.0
2008-07-25 15:30:00,43.61,43.81,43.56,43.71,178900.0,30.1321,30.2703,30.0975,30.2012,178900.0
2008-07-28 09:30:00,42.86,44.19,42.86,44.16,123200.0,29.6139,30.5328,29.6139,30.5121,123200.0
2008-07-28 10:00:00,44.16,44.34,44.1,44.31,171700.0,30.5121,30.6365,30.4706,30.6157,171700.0
2008-07-28 10:30:00,44.32,44.35,44.06,44.17,75300.0,30.6227,30.6434,30.443,30.519,75300.0
2008-07-28 11:00:00,44.16,44.34,44.0,44.32,114000.0,30.5121,30.6365,30.4016,30.6227,114000.0
2008-07-28 11:30:00,44.31,44.49,44.3,44.3,92700.0,30.6157,30.7401,30.6088,30.6088,92700.0
2008-07-28 12:00:00,44.3,44.38,44.21,44.24,85300.0,30.6088,30.6641,30.5467,30.5674,85300.0
2008-07-28 12:30:00,44.24,44.34,43.9,43.97,69200.0,30.5674,30.6365,30.3325,30.3808,69200.0
2008-07-28 13:00:00,43.97,44.06,43.88,44.06,53300.0,30.3808,30.443,30.3186,30.443,53300.0
2008-07-28 13:30:00,44.03,44.04,43.84,43.95,108700.0,30.4223,30.4292,30.291,30.367,108700.0
2008-07-28 14:00:00,43.91,44.09,43.66,43.7,98300.0,30.3394,30.4637,30.1666,30.1943,98300.0
2008-07-28 14:30:00,43.69,43.92,43.62,43.76,99200.0,30.1874,30.3463,30.139,30.2357,99200.0
2008-07-28 15:00:00,43.69,43.92,43.68,43.84,101000.0,30.1874,30.3463,30.1805,30.291,101000.0
2008-07-28 15:30:00,43.84,43.9,43.6,43.62,283300.0,30.291,30.3325,30.1252,30.139,283300.0
2008-07-29 09:30:00,43.84,44.2,43.41,44.18,65400.0,30.291,30.5397,29.9939,30.5259,65400.0
2008-07-29 10:00:00,44.24,44.37,44.03,44.03,60200.0,30.5674,30.6572,30.4223,30.4223,60200.0
2008-07-29 10:30:00,44.07,44.25,43.98,44.03,43600.0,30.4499,30.5743,30.3877,30.4223,43600.0
2008-07-29 11:00:00,44.01,44.13,43.9,44.06,54500.0,30.4085,30.4914,30.3325,30.443,54500.0
2008-07-29 11:30:00,44.1,44.54,44.06,44.46,63600.0,30.4706,30.7747,30.443,30.7194,63600.0
2008-07-29 12:00:00,44.46,44.62,44.44,44.56,70200.0,30.7194,30.8299,30.7056,30.7885,70200.0
2008-07-29 12:30:00,44.53,44.71,44.53,44.71,73300.0,30.7678,30.8921,30.7678,30.8921,73300.0
2008-07-29 13:00:00,44.7,44.76,44.55,44.76,64700.0,30.8852,30.9267,30.7816,30.9267,64700.0
2008-07-29 13:30:00,44.76,45.02,44.73,45.0,60800.0,30.9267,31.1063,30.9059,31.0925,60800.0
2008-07-29 14:00:00,45.0,45.05,44.72,44.85,62900.0,31.0925,31.127,30.899,30.9889,62900.0
2008-07-29 14:30:00,44.85,44.96,44.7,44.88,84400.0,30.9889,31.0649,30.8852,31.0096,84400.0
2008-07-29 15:00:00,44.9,45.06,44.83,44.97,92100.0,31.0234,31.134,30.975,31.0718,92100.0
2008-07-29 15:30:00,44.96,44.99,44.84,44.95,118600.0,31.0649,31.0856,30.9819,31.0579,118600.0
2008-07-30 09:30:00,45.1,45.48,44.54,45.47,78700.0,31.1616,31.4241,30.7747,31.4172,78700.0
2008-07-30 10:00:00,45.44,45.73,45.33,45.54,72300.0,31.3965,31.5969,31.3205,31.4656,72300.0
2008-07-30 10:30:00,45.52,45.66,45.14,45.25,65900.0,31.4518,31.5485,31.1892,31.2652,65900.0
2008-07-30 11:00:00,45.22,45.47,45.12,45.36,42400.0,31.2445,31.4172,31.1754,31.3412,42400.0
2008-07-30 11:30:00,45.38,45.47,45.25,45.28,49000.0,31.3551,31.4172,31.2652,31.286,49000.0
2008-07-30 12:00:00,45.28,45.31,45.14,45.27,30700.0,31.286,31.3067,31.1892,31.2791,30700.0
2008-07-30 12:30:00,45.26,45.29,44.82,44.99,46500.0,31.2721,31.2929,30.9681,31.0856,46500.0
2008-07-30 13:00:00,45.0,45.03,44.71,44.95,54900.0,31.0925,31.1132,30.8921,31.0579,54900.0
2008-07-30 13:30:00,44.95,44.99,44.71,44.81,42200.0,31.0579,31.0856,30.8921,30.9612,42200.0
2008-07-30 14:00:00,44.81,44.98,44.74,44.98,40400.0,30.9612,31.0787,30.9129,31.0787,40400.0
2008-07-30 14:30:00,44.96,45.11,44.9,45.0,39400.0,31.0649,31.1685,31.0234,31.0925,39400.0
2008-07-30 15:00:00,45.04,45.25,44.86,45.22,50300.0,31.1201,31.2652,30.9958,31.2445,50300.0
2008-07-30 15:30:00,45.25,45.42,45.18,45.41,134300.0,31.2652,31.3827,31.2169,31.3758,134300.0
2008-07-31 09:30:00,45.42,45.68,44.42,45.2,94800.0,31.3827,31.5623,30.6917,31.2307,94800.0
2008-07-31 10:00:00,45.19,45.57,44.98,45.54,85800.0,31.2238,31.4863,31.0787,31.4656,85800.0
2008-07-31 10:30:00,45.54,45.62,45.26,45.51,62000.0,31.4656,31.5209,31.2721,31.4449,62000.0
2008-07-31 11:00:00,45.52,45.54,45.11,45.11,66200.0,31.4518,31.4656,31.1685,31.1685,66200.0
2008-07-31 11:30:00,45.09,45.16,44.9,45.08,53700.0,31.1547,31.203,31.0234,31.1478,53700.0
2008-07-31 12:00:00,45.06,45.1,44.67,44.84,52800.0,31.134,31.1616,30.8645,30.9819,52800.0
2008-07-31 12:30:00,44.83,45.05,44.79,44.82,67000.0,30.975,31.127,30.9474,30.9681,67000.0
2008-07-31 13:00:00,44.79,45.0,44.76,44.86,53300.0,30.9474,31.0925,30.9267,30.9958,53300.0
2008-07-31 13:30:00,44.86,45.0,44.78,44.85,95600.0,30.9958,31.0925,30.9405,30.9889,95600.0
2008-07-31 14:00:00,44.85,45.01,44.8,44.9,86600.0,30.9889,31.0994,30.9543,31.0234,86600.0
2008-07-31 14:30:00,44.9,45.15,44.9,45.01,63100.0,31.0234,31.1961,31.0234,31.0994,63100.0
2008-07-31 15:00:00,45.02,45.14,44.8,44.8,81200.0,31.1063,31.1892,30.9543,30.9543,81200.0
2008-07-31 15:30:00,44.8,44.83,44.37,44.48,156100.0,30.9543,30.975,30.6572,30.7332,156100.0
2008-08-01 09:30:00,44.32,45.22,43.71,43.81,122400.0,30.6227,31.2445,30.2012,30.2703,122400.0
2008-08-01 10:00:00,43.82,44.09,43.61,43.9,109400.0,30.2772,30.4637,30.1321,30.3325,109400.0
2008-08-01 10:30:00,43.92,44.07,43.75,43.88,77200.0,30.3463,30.4499,30.2288,30.3186,77200.0
2008-08-01 11:00:00,43.88,43.91,43.71,43.87,60700.0,30.3186,30.3394,30.2012,30.3117,60700.0
2008-08-01 11:30:00,43.9,44.12,43.68,43.72,107000.0,30.3325,30.4845,30.1805,30.2081,107000.0
2008-08-01 12:00:00,43.72,43.83,43.4,43.63,193400.0,30.2081,30.2841,29.987,30.1459,193400.0
2008-08-01 12:30:00,43.65,43.7,43.46,43.51,36200.0,30.1597,30.1943,30.0284,30.063,36200.0
2008-08-01 13:00:00,43.51,43.91,43.51,43.89,30100.0,30.063,30.3394,30.063,30.3255,30100.0
2008-08-01 13:30:00,43.89,44.03,43.79,43.94,44100.0,30.3255,30.4223,30.2565,30.3601,44100.0
2008-08-01 14:00:00,43.92,43.99,43.71,43.82,47600.0,30.3463,30.3946,30.2012,30.2772,47600.0
2008-08-01 14:30:00,43.82,43.97,43.71,43.91,57300.0,30.2772,30.3808,30.2012,30.3394,57300.0
2008-08-01 15:00:00,43.91,43.98,43.68,43.86,82600.0,30.3394,30.3877,30.1805,30.3048,82600.0
2008-08-01 15:30:00,43.88,44.07,43.81,43.86,111900.0,30.3186,30.4499,30.2703,30.3048,111900.0
2008-08-04 09:30:00,44.1,44.22,43.89,44.16,113100.0,30.4706,30.5536,30.3255,30.5121,113100.0
2008-08-04 10:00:00,44.17,44.24,43.98,44.21,89500.0,30.519,30.5674,30.3877,30.5467,89500.0
2008-08-04 10:30:00,44.22,44.23,43.98,44.02,73500.0,30.5536,30.5605,30.3877,30.4154,73500.0
2008-08-04 11:00:00,44.01,44.14,43.97,44.07,113900.0,30.4085,30.4983,30.3808,30.4499,113900.0
2008-08-04 11:30:00,44.08,44.44,44.02,44.2,70500.0,30.4568,30.7056,30.4154,30.5397,70500.0
2008-08-04 12:00:00,44.19,44.4,44.12,44.33,36300.0,30.5328,30.6779,30.4845,30.6296,36300.0
2008-08-04 12:30:00,44.32,44.44,44.1,44.1,39400.0,30.6227,30.7056,30.4706,30.4706,39400.0
2008-08-04 13:00:00,44.11,44.13,44.02,44.07,45700.0,30.4776,30.4914,30.4154,30.4499,45700.0
2008-08-04 13:30:00,44.06,44.18,44.03,44.12,36500.0,30.443,30.5259,30.4223,30.4845,36500.0
2008-08-04 14:00:00,44.11,44.37,44.11,44.21,49300.0,30.4776,30.6572,30.4776,30.5467,49300.0
2008-08-04 14:30:00,44.2,44.47,44.2,44.38,56900.0,30.5397,30.7263,30.5397,30.6641,56900.0
2008-08-04 15:00:00,44.37,44.4,44.05,44.05,73600.0,30.6572,30.6779,30.4361,30.4361,73600.0
2008-08-04 15:30:00,44.04,44.04,43.74,43.82,269600.0,30.4292,30.4292,30.2219,30.2772,269600.0
2008-08-05 09:30:00,43.62,44.8,43.62,44.58,95900.0,30.139,30.9543,30.139,30.8023,95900.0
2008-08-05 10:00:00,44.62,44.94,44.6,44.94,94000.0,30.8299,31.051,30.8161,31.051,94000.0
2008-08-05 10:30:00,44.94,45.22,44.89,45.2,134400.0,31.051,31.2445,31.0165,31.2307,134400.0
2008-08-05 11:00:00,45.19,45.21,45.01,45.07,59100.0,31.2238,31.2376,31.0994,31.1409,59100.0
2008-08-05 11:30:00,45.05,45.15,45.03,45.13,44900.0,31.127,31.1961,31.1132,31.1823,44900.0
2008-08-05 12:00:00,45.1,45.4,45.07,45.37,74400.0,31.1616,31.3689,31.1409,31.3481,74400.0
2008-08-05 12:30:00,45.36,45.41,45.2,45.26,89500.0,31.3412,31.3758,31.2307,31.2721,89500.0
2008-08-05 13:00:00,45.27,45.37,45.2,45.36,69900.0,31.2791,31.3481,31.2307,31.3412,69900.0
2008-08-05 13:30:00,45.37,45.46,45.3,45.46,88600.0,31.3481,31.4103,31.2998,31.4103,88600.0
2008-08-05 14:00:00,45.46,45.74,45.29,45.5,133500.0,31.4103,31.6038,31.2929,31.438,133500.0
2008-08-05 14:30:00,45.5,45.74,45.35,45.71,204200.0,31.438,31.6038,31.3343,31.5831,204200.0
2008-08-05 15:00:00,45.7,45.78,45.58,45.61,155400.0,31.5762,31.6314,31.4932,31.514,155400.0
2008-08-05 15:30:00,45.59,45.78,45.47,45.7,247200.0,31.5002,31.6314,31.4172,31.5762,247200.0
2008-08-06 09:30:00,45.46,45.74,44.98,45.5,116100.0,31.4103,31.6038,31.0787,31.438,116100.0
2008-08-06 10:00:00,45.49,45.6,45.4,45.55,77600.0,31.4311,31.5071,31.3689,31.4725,77600.0
2008-08-06 10:30:00,45.55,45.81,45.45,45.71,127700.0,31.4725,31.6522,31.4034,31.5831,127700.0
2008-08-06 11:00:00,45.72,45.73,45.46,45.68,118300.0,31.59,31.5969,31.4103,31.5623,118300.0
2008-08-06 11:30:00,45.69,45.77,45.53,45.54,125800.0,31.5692,31.6245,31.4587,31.4656,125800.0
2008-08-06 12:00:00,45.53,45.56,45.39,45.45,130200.0,31.4587,31.4794,31.362,31.4034,130200.0
2008-08-06 12:30:00,45.45,45.67,45.4,45.53,42900.0,31.4034,31.5554,31.3689,31.4587,42900.0
2008-08-06 13:00:00,45.53,45.68,45.47,45.66,38900.0,31.4587,31.5623,31.4172,31.5485,38900.0
2008-08-06 13:30:00,45.69,45.78,45.51,45.58,48400.0,31.5692,31.6314,31.4449,31.4932,48400.0
2008-08-06 14:00:00,45.55,45.89,45.55,45.8,41900.0,31.4725,31.7074,31.4725,31.6453,41900.0
2008-08-06 14:30:00,45.83,46.01,45.78,45.88,58900.0,31.666,31.7904,31.6314,31.7005,58900.0
2008-08-06 15:00:00,45.9,45.98,45.75,45.83,95400.0,31.7143,31.7696,31.6107,31.666,95400.0
2008-08-06 15:30:00,45.84,45.96,45.66,45.8,125500.0,31.6729,31.7558,31.5485,31.6453,125500.0
2008-08-07 09:30:00,45.2,45.26,44.69,45.14,102400.0,31.4314,31.4731,31.0767,31.3896,102400.0
2008-08-07 10:00:00,45.17,45.58,45.14,45.39,70300.0,31.4105,31.6956,31.3896,31.5635,70300.0
2008-08-07 10:30:00,45.42,45.53,45.36,45.51,84700.0,31.5844,31.6608,31.5426,31.6469,84700.0
2008-08-07 11:00:00,45.54,45.72,45.41,45.67,63900.0,31.6678,31.793,31.5774,31.7582,63900.0
2008-08-07 11:30:00,45.67,45.7,45.37,45.4,51700.0,31.7582,31.7791,31.5496,31.5704,51700.0
2008-08-07 12:00:00,45.39,45.56,45.34,45.5,117300.0,31.5635,31.6817,31.5287,31.64,117300.0
2008-08-07 12:30:00,45.48,45.89,45.46,45.79,76700.0,31.6261,31.9112,31.6122,31.8416,76700.0
2008-08-07 13:00:00,45.82,45.83,45.65,45.76,45600.0,31.8625,31.8695,31.7443,31.8208,45600.0
2008-08-07 13:30:00,45.76,45.82,45.59,45.59,45400.0,31.8208,31.8625,31.7026,31.7026,45400.0
2008-08-07 14:00:00,45.61,45.64,45.45,45.58,75900.0,31.7165,31.7373,31.6052,31.6956,75900.0
2008-08-07 14:30:00,45.58,45.64,45.4,45.42,93500.0,31.6956,31.7373,31.5704,31.5844,93500.0
2008-08-07 15:00:00,45.43,45.52,45.29,45.43,162300.0,31.5913,31.6539,31.494,31.5913,162300.0
2008-08-07 15:30:00,45.42,45.45,45.04,45.17,307700.0,31.5844,31.6052,31.3201,31.4105,307700.0
2008-08-08 09:30:00,44.84,45.59,44.84,45.47,77600.0,31.181,31.7026,31.181,31.6191,77600.0
2008-08-08 10:00:00,45.46,46.0,45.42,45.89,78400.0,31.6122,31.9877,31.5844,31.9112,78400.0
2008-08-08 10:30:00,45.92,46.27,45.85,46.27,67100.0,31.932,32.1754,31.8834,32.1754,67100.0
2008-08-08 11:00:00,46.28,46.57,46.23,46.51,230200.0,32.1824,32.384,32.1476,32.3423,230200.0
2008-08-08 11:30:00,46.5,46.87,46.45,46.74,108200.0,32.3354,32.5927,32.3006,32.5023,108200.0
2008-08-08 12:00:00,46.74,47.0,46.67,46.96,59300.0,32.5023,32.6831,32.4536,32.6552,59300.0
2008-08-08 12:30:00,46.94,47.07,46.83,46.97,75300.0,32.6413,32.7317,32.5648,32.6622,75300.0
2008-08-08 13:00:00,47.0,47.07,46.88,47.05,75400.0,32.6831,32.7317,32.5996,32.7178,75400.0
2008-08-08 13:30:00,47.02,47.21,47.02,47.06,137500.0,32.697,32.8291,32.697,32.7248,137500.0
2008-08-08 14:00:00,47.05,47.1,46.81,47.05,328400.0,32.7178,32.7526,32.5509,32.7178,328400.0
2008-08-08 14:30:00,47.05,47.1,46.87,46.96,108000.0,32.7178,32.7526,32.5927,32.6552,108000.0
2008-08-08 15:00:00,46.97,47.0,46.61,46.64,117500.0,32.6622,32.6831,32.4119,32.4327,117500.0
2008-08-08 15:30:00,46.64,47.0,46.59,46.84,408900.0,32.4327,32.6831,32.398,32.5718,408900.0
2008-08-11 09:30:00,46.84,47.3,46.06,47.25,65400.0,32.5718,32.8917,32.0294,32.8569,65400.0
2008-08-11 10:00:00,47.26,47.31,47.04,47.09,87100.0,32.8639,32.8986,32.7109,32.7456,87100.0
2008-08-11 10:30:00,47.08,47.25,47.01,47.23,33500.0,32.7387,32.8569,32.69,32.843,33500.0
2008-08-11 11:00:00,47.24,47.44,47.23,47.42,59500.0,32.85,32.989,32.843,32.9751,59500.0
2008-08-11 11:30:00,47.4,47.79,47.4,47.76,52600.0,32.9612,33.2324,32.9612,33.2116,52600.0
2008-08-11 12:00:00,47.77,48.07,47.75,48.05,58300.0,33.2185,33.4271,33.2046,33.4132,58300.0
2008-08-11 12:30:00,48.05,48.12,47.95,47.98,61700.0,33.4132,33.4619,33.3437,33.3645,61700.0
2008-08-11 13:00:00,47.97,47.99,47.84,47.91,39900.0,33.3576,33.3715,33.2672,33.3159,39900.0
2008-08-11 13:30:00,47.93,48.08,47.9,48.0,46100.0,33.3298,33.4341,33.3089,33.3784,46100.0
2008-08-11 14:00:00,48.0,48.0,47.85,47.96,65700.0,33.3784,33.3784,33.2741,33.3506,65700.0
2008-08-11 14:30:00,47.94,48.02,47.69,47.75,100900.0,33.3367,33.3924,33.1629,33.2046,100900.0
2008-08-11 15:00:00,47.72,47.8,47.62,47.68,152000.0,33.1837,33.2394,33.1142,33.1559,152000.0
2008-08-11 15:30:00,47.68,47.72,47.45,47.72,208000.0,33.1559,33.1837,32.996,33.1837,208000.0
2008-08-12 09:30:00,48.21,48.66,47.6,48.6,151600.0,33.5245,33.8374,33.1003,33.7957,151600.0
2008-08-12 10:00:00,48.6,48.91,48.42,48.48,149900.0,33.7957,34.0112,33.6705,33.7122,149900.0
2008-08-12 10:30:00,48.48,48.59,48.3,48.5,115500.0,33.7122,33.7887,33.5871,33.7261,115500.0
2008-08-12 11:00:00,48.5,48.88,48.47,48.87,55100.0,33.7261,33.9904,33.7053,33.9834,55100.0
2008-08-12 11:30:00,48.89,49.18,48.87,49.16,114800.0,33.9973,34.199,33.9834,34.1851,114800.0
2008-08-12 12:00:00,49.15,49.35,49.11,49.21,128700.0,34.1781,34.3172,34.1503,34.2199,128700.0
2008-08-12 12:30:00,49.22,49.24,48.96,49.14,63300.0,34.2268,34.2407,34.046,34.1712,63300.0
2008-08-12 13:00:00,49.14,49.14,48.8,48.81,75900.0,34.1712,34.1712,33.9348,33.9417,75900.0
2008-08-12 13:30:00,48.82,48.86,48.75,48.81,74900.0,33.9487,33.9765,33.9,33.9417,74900.0
2008-08-12 14:00:00,48.81,48.96,48.72,48.94,86300.0,33.9417,34.046,33.8791,34.0321,86300.0
2008-08-12 14:30:00,48.95,48.99,48.76,48.78,92700.0,34.0391,34.0669,33.9069,33.9208,92700.0
2008-08-12 15:00:00,48.78,48.78,48.38,48.53,208000.0,33.9208,33.9208,33.6427,33.747,208000.0
2008-08-12 15:30:00,48.52,48.81,48.45,48.78,371500.0,33.74,33.9417,33.6914,33.9208,371500.0
2008-08-13 09:30:00,48.62,48.62,47.82,48.34,77400.0,33.8096,33.8096,33.2533,33.6149,77400.0
2008-08-13 10:00:00,48.38,48.5,48.22,48.25,200600.0,33.6427,33.7261,33.5314,33.5523,200600.0
2008-08-13 10:30:00,48.27,48.39,48.14,48.18,196000.0,33.5662,33.6496,33.4758,33.5036,196000.0
2008-08-13 11:00:00,48.18,48.18,47.91,48.16,98000.0,33.5036,33.5036,33.3159,33.4897,98000.0
2008-08-13 11:30:00,48.14,48.28,48.06,48.25,76500.0,33.4758,33.5732,33.4202,33.5523,76500.0
2008-08-13 12:00:00,48.22,48.24,47.81,47.86,103800.0,33.5314,33.5453,33.2463,33.2811,103800.0
2008-08-13 12:30:00,47.83,48.06,47.81,48.06,65600.0,33.2602,33.4202,33.2463,33.4202,65600.0
2008-08-13 13:00:00,48.07,48.33,48.05,48.3,86100.0,33.4271,33.6079,33.4132,33.5871,86100.0
2008-08-13 13:30:00,48.3,48.67,48.3,48.64,122500.0,33.5871,33.8444,33.5871,33.8235,122500.0
2008-08-13 14:00:00,48.64,48.74,48.41,48.47,48000.0,33.8235,33.893,33.6636,33.7053,48000.0
2008-08-13 14:30:00,48.44,48.93,48.4,48.9,66600.0,33.6844,34.0252,33.6566,34.0043,66600.0
2008-08-13 15:00:00,48.86,49.07,48.72,48.91,230500.0,33.9765,34.1225,33.8791,34.0112,230500.0
2008-08-13 15:30:00,48.91,49.03,48.46,48.84,166300.0,34.0112,34.0947,33.6983,33.9626,166300.0
2008-08-14 09:30:00,48.13,48.68,47.94,48.39,69100.0,33.4688,33.8513,33.3367,33.6496,69100.0
2008-08-14 10:00:00,48.42,48.45,48.18,48.4,55700.0,33.6705,33.6914,33.5036,33.6566,55700.0
2008-08-14 10:30:00,48.39,48.73,48.36,48.61,37900.0,33.6496,33.8861,33.6288,33.8026,37900.0
2008-08-14 11:00:00,48.63,48.91,48.57,48.81,43800.0,33.8165,34.0112,33.7748,33.9417,43800.0
2008-08-14 11:30:00,48.8,48.89,48.69,48.83,24700.0,33.9348,33.9973,33.8583,33.9556,24700.0
2008-08-14 12:00:00,48.82,49.08,48.53,48.53,67400.0,33.9487,34.1295,33.747,33.747,67400.0
2008-08-14 12:30:00,48.55,49.0,48.55,48.75,57100.0,33.7609,34.0738,33.7609,33.9,57100.0
2008-08-14 13:00:00,48.78,48.82,48.36,48.57,45500.0,33.9208,33.9487,33.6288,33.7748,45500.0
2008-08-14 13:30:00,48.55,48.58,48.41,48.53,46600.0,33.7609,33.7818,33.6636,33.747,46600.0
2008-08-14 14:00:00,48.55,48.66,48.44,48.52,40900.0,33.7609,33.8374,33.6844,33.74,40900.0
2008-08-14 14:30:00,48.51,48.53,48.27,48.4,28000.0,33.7331,33.747,33.5662,33.6566,28000.0
2008-08-14 15:00:00,48.38,48.44,48.26,48.34,50500.0,33.6427,33.6844,33.5592,33.6149,50500.0
2008-08-14 15:30:00,48.33,48.51,48.29,48.4,141900.0,33.6079,33.7331,33.5801,33.6566,141900.0
2008-08-15 09:30:00,47.58,49.37,47.58,49.02,170700.0,33.0864,34.3311,33.0864,34.0877,170700.0
2008-08-15 10:00:00,49.02,49.12,48.46,49.02,46800.0,34.0877,34.1573,33.6983,34.0877,46800.0
2008-08-15 10:30:00,49.01,49.3,48.95,49.3,99800.0,34.0808,34.2824,34.0391,34.2824,99800.0
2008-08-15 11:00:00,49.3,49.41,49.24,49.35,43700.0,34.2824,34.3589,34.2407,34.3172,43700.0
2008-08-15 11:30:00,49.33,49.44,49.12,49.25,36000.0,34.3033,34.3798,34.1573,34.2477,36000.0
2008-08-15 12:00:00,49.25,49.25,48.99,49.17,33900.0,34.2477,34.2477,34.0669,34.192,33900.0
2008-08-15 12:30:00,49.17,49.3,49.12,49.24,27300.0,34.192,34.2824,34.1573,34.2407,27300.0
2008-08-15 13:00:00,49.24,49.29,49.16,49.21,41600.0,34.2407,34.2755,34.1851,34.2199,41600.0
2008-08-15 13:30:00,49.23,49.25,49.09,49.09,23000.0,34.2338,34.2477,34.1364,34.1364,23000.0
2008-08-15 14:00:00,49.11,49.11,48.87,49.09,71600.0,34.1503,34.1503,33.9834,34.1364,71600.0
2008-08-15 14:30:00,49.06,49.16,49.03,49.15,35600.0,34.1156,34.1851,34.0947,34.1781,35600.0
2008-08-15 15:00:00,49.14,49.33,49.14,49.29,86000.0,34.1712,34.3033,34.1712,34.2755,86000.0
2008-08-15 15:30:00,49.28,49.31,49.23,49.28,118900.0,34.2685,34.2894,34.2338,34.2685,118900.0
2008-08-18 09:30:00,49.92,49.92,48.69,49.05,52800.0,34.7136,34.7136,33.8583,34.1086,52800.0
2008-08-18 10:00:00,49.06,49.12,48.91,49.12,59500.0,34.1156,34.1573,34.0112,34.1573,59500.0
2008-08-18 10:30:00,49.12,49.21,49.0,49.0,39200.0,34.1573,34.2199,34.0738,34.0738,39200.0
2008-08-18 11:00:00,49.0,49.06,48.8,48.84,65100.0,34.0738,34.1156,33.9348,33.9626,65100.0
2008-08-18 11:30:00,48.85,48.86,48.45,48.45,38200.0,33.9695,33.9765,33.6914,33.6914,38200.0
2008-08-18 12:00:00,48.45,48.55,48.2,48.51,85700.0,33.6914,33.7609,33.5175,33.7331,85700.0
2008-08-18 12:30:00,48.5,48.54,48.33,48.45,50800.0,33.7261,33.754,33.6079,33.6914,50800.0
2008-08-18 13:00:00,48.43,48.56,48.3,48.43,74200.0,33.6775,33.7679,33.5871,33.6775,74200.0
2008-08-18 13:30:00,48.43,48.44,48.19,48.44,58000.0,33.6775,33.6844,33.5106,33.6844,58000.0
2008-08-18 14:00:00,48.19,48.24,48.07,48.11,34400.0,33.5106,33.5453,33.4271,33.4549,34400.0
2008-08-18 14:30:00,48.11,48.16,48.0,48.12,63600.0,33.4549,33.4897,33.3784,33.4619,63600.0
2008-08-18 15:00:00,48.14,48.28,47.97,48.18,73800.0,33.4758,33.5732,33.3576,33.5036,73800.0
2008-08-18 15:30:00,48.2,48.37,48.03,48.35,95100.0,33.5175,33.6357,33.3993,33.6218,95100.0
2008-08-19 09:30:00,48.0,48.37,47.75,47.82,79100.0,33.3784,33.6357,33.2046,33.2533,79100.0
2008-08-19 10:00:00,47.76,47.85,47.37,47.39,46700.0,33.2116,33.2741,32.9404,32.9543,46700.0
2008-08-19 10:30:00,47.4,47.52,47.33,47.36,35100.0,32.9612,33.0447,32.9125,32.9334,35100.0
2008-08-19 11:00:00,47.36,47.4,47.19,47.38,56800.0,32.9334,32.9612,32.8152,32.9473,56800.0
2008-08-19 11:30:00,47.37,47.38,46.99,47.02,35700.0,32.9404,32.9473,32.6761,32.697,35700.0
2008-08-19 12:00:00,47.02,47.3,46.94,47.21,58500.0,32.697,32.8917,32.6413,32.8291,58500.0
2008-08-19 12:30:00,47.22,47.43,47.21,47.36,21200.0,32.836,32.9821,32.8291,32.9334,21200.0
2008-08-19 13:00:00,47.35,47.51,47.33,47.49,19200.0,32.9264,33.0377,32.9125,33.0238,19200.0
2008-08-19 13:30:00,47.5,47.6,47.4,47.42,54800.0,33.0308,33.1003,32.9612,32.9751,54800.0
2008-08-19 14:00:00,47.41,47.54,47.41,47.46,97200.0,32.9682,33.0586,32.9682,33.0029,97200.0
2008-08-19 14:30:00,47.47,47.5,47.3,47.48,83700.0,33.0099,33.0308,32.8917,33.0168,83700.0
2008-08-19 15:00:00,47.48,47.6,47.32,47.55,107700.0,33.0168,33.1003,32.9056,33.0655,107700.0
2008-08-19 15:30:00,47.54,47.55,47.28,47.51,171400.0,33.0586,33.0655,32.8778,33.0377,171400.0
2008-08-20 09:30:00,47.85,47.85,46.87,46.95,48900.0,33.2741,33.2741,32.5927,32.6483,48900.0
2008-08-20 10:00:00,46.93,47.32,46.88,47.19,62400.0,32.6344,32.9056,32.5996,32.8152,62400.0
2008-08-20 10:30:00,47.2,47.74,47.14,47.72,50900.0,32.8221,33.1976,32.7804,33.1837,50900.0
2008-08-20 11:00:00,47.71,47.76,47.54,47.61,33100.0,33.1768,33.2116,33.0586,33.1072,33100.0
2008-08-20 11:30:00,47.63,47.63,47.22,47.3,38300.0,33.1212,33.1212,32.836,32.8917,38300.0
2008-08-20 12:00:00,47.31,47.32,47.14,47.26,39600.0,32.8986,32.9056,32.7804,32.8639,39600.0
2008-08-20 12:30:00,47.26,47.3,47.11,47.29,112600.0,32.8639,32.8917,32.7596,32.8847,112600.0
2008-08-20 13:00:00,47.28,47.42,47.23,47.38,45700.0,32.8778,32.9751,32.843,32.9473,45700.0
2008-08-20 13:30:00,47.36,47.5,47.28,47.31,59500.0,32.9334,33.0308,32.8778,32.8986,59500.0
2008-08-20 14:00:00,47.31,47.39,47.1,47.21,119000.0,32.8986,32.9543,32.7526,32.8291,119000.0
2008-08-20 14:30:00,47.2,47.35,47.17,47.35,109000.0,32.8221,32.9264,32.8013,32.9264,109000.0
2008-08-20 15:00:00,47.34,47.4,47.05,47.13,119200.0,32.9195,32.9612,32.7178,32.7735,119200.0
2008-08-20 15:30:00,47.13,47.3,47.0,47.29,201300.0,32.7735,32.8917,32.6831,32.8847,201300.0
2008-08-21 09:30:00,46.99,47.4,46.44,47.4,61100.0,32.6761,32.9612,32.2936,32.9612,61100.0
2008-08-21 10:00:00,47.39,47.62,47.27,47.4,47900.0,32.9543,33.1142,32.8708,32.9612,47900.0
2008-08-21 10:30:00,47.43,47.5,47.28,47.49,128200.0,32.9821,33.0308,32.8778,33.0238,128200.0
2008-08-21 11:00:00,47.47,47.55,47.36,47.53,47400.0,33.0099,33.0655,32.9334,33.0516,47400.0
2008-08-21 11:30:00,47.53,47.55,47.4,47.45,115900.0,33.0516,33.0655,32.9612,32.996,115900.0
2008-08-21 12:00:00,47.47,47.55,47.42,47.43,46600.0,33.0099,33.0655,32.9751,32.9821,46600.0
2008-08-21 12:30:00,47.42,47.5,47.4,47.47,29200.0,32.9751,33.0308,32.9612,33.0099,29200.0
2008-08-21 13:00:00,47.47,47.58,47.45,47.5,62100.0,33.0099,33.0864,32.996,33.0308,62100.0
2008-08-21 13:30:00,47.49,47.6,47.47,47.56,66100.0,33.0238,33.1003,33.0099,33.0725,66100.0
2008-08-21 14:00:00,47.58,47.69,47.5,47.6,122500.0,33.0864,33.1629,33.0308,33.1003,122500.0
2008-08-21 14:30:00,47.6,47.76,47.6,47.63,135400.0,33.1003,33.2116,33.1003,33.1212,135400.0
2008-08-21 15:00:00,47.63,47.72,47.55,47.6,107000.0,33.1212,33.1837,33.0655,33.1003,107000.0
2008-08-21 15:30:00,47.57,47.69,47.49,47.62,244600.0,33.0794,33.1629,33.0238,33.1142,244600.0
2008-08-22 09:30:00,48.29,48.29,47.34,48.2,98400.0,33.5801,33.5801,32.9195,33.5175,98400.0
2008-08-22 10:00:00,48.2,48.4,47.97,48.31,51200.0,33.5175,33.6566,33.3576,33.594,51200.0
2008-08-22 10:30:00,48.33,48.42,48.26,48.38,57400.0,33.6079,33.6705,33.5592,33.6427,57400.0
2008-08-22 11:00:00,48.39,48.42,48.2,48.2,21700.0,33.6496,33.6705,33.5175,33.5175,21700.0
2008-08-22 11:30:00,48.22,48.26,48.0,48.04,37900.0,33.5314,33.5592,33.3784,33.4063,37900.0
2008-08-22 12:00:00,48.02,48.03,47.74,47.9,72900.0,33.3924,33.3993,33.1976,33.3089,72900.0
2008-08-22 12:30:00,47.9,48.03,47.86,48.03,64200.0,33.3089,33.3993,33.2811,33.3993,64200.0
2008-08-22 13:00:00,48.04,48.24,48.04,48.16,39000.0,33.4063,33.5453,33.4063,33.4897,39000.0
2008-08-22 13:30:00,48.17,48.21,47.63,47.95,240500.0,33.4967,33.5245,33.1212,33.3437,240500.0
2008-08-22 14:00:00,47.96,48.08,47.77,47.99,68200.0,33.3506,33.4341,33.2185,33.3715,68200.0
2008-08-22 14:30:00,48.0,48.09,47.69,47.74,222400.0,33.3784,33.441,33.1629,33.1976,222400.0
2008-08-22 15:00:00,47.76,47.97,47.74,47.97,187300.0,33.2116,33.3576,33.1976,33.3576,187300.0
2008-08-22 15:30:00,47.97,48.17,47.96,48.06,119700.0,33.3576,33.4967,33.3506,33.4202,119700.0
2008-08-25 09:30:00,47.71,47.82,47.31,47.35,54300.0,33.1768,33.2533,32.8986,32.9264,54300.0
2008-08-25 10:00:00,47.36,47.88,47.3,47.7,141400.0,32.9334,33.295,32.8917,33.1698,141400.0
2008-08-25 10:30:00,47.69,47.69,47.22,47.3,63300.0,33.1629,33.1629,32.836,32.8917,63300.0
2008-08-25 11:00:00,47.29,47.3,47.22,47.28,29000.0,32.8847,32.8917,32.836,32.8778,29000.0
2008-08-25 11:30:00,47.28,47.3,46.95,47.06,55500.0,32.8778,32.8917,32.6483,32.7248,55500.0
2008-08-25 12:00:00,46.99,47.1,46.91,47.01,52800.0,32.6761,32.7526,32.6205,32.69,52800.0
2008-08-25 12:30:00,47.01,47.14,46.97,47.08,51700.0,32.69,32.7804,32.6622,32.7387,51700.0
2008-08-25 13:00:00,47.08,47.23,47.0,47.1,26400.0,32.7387,32.843,32.6831,32.7526,26400.0
2008-08-25 13:30:00,47.1,47.25,47.07,47.22,30500.0,32.7526,32.8569,32.7317,32.836,30500.0
2008-08-25 14:00:00,47.22,47.28,47.17,47.18,59200.0,32.836,32.8778,32.8013,32.8082,59200.0
2008-08-25 14:30:00,47.18,47.34,47.08,47.11,51300.0,32.8082,32.9195,32.7387,32.7596,51300.0
2008-08-25 15:00:00,47.13,47.13,46.89,46.93,91400.0,32.7735,32.7735,32.6066,32.6344,91400.0
2008-08-25 15:30:00,46.95,47.0,46.81,46.9,162100.0,32.6483,32.6831,32.5509,32.6135,162100.0
2008-08-26 09:30:00,47.31,47.31,46.46,46.71,77100.0,32.8986,32.8986,32.3076,32.4814,77100.0
2008-08-26 10:00:00,46.71,46.94,46.71,46.71,57500.0,32.4814,32.6413,32.4814,32.4814,57500.0
2008-08-26 10:30:00,46.7,47.01,46.67,46.81,55900.0,32.4744,32.69,32.4536,32.5509,55900.0
2008-08-26 11:00:00,46.81,46.89,46.55,46.66,96200.0,32.5509,32.6066,32.3701,32.4466,96200.0
2008-08-26 11:30:00,46.67,46.82,46.5,46.81,38700.0,32.4536,32.5579,32.3354,32.5509,38700.0
2008-08-26 12:00:00,46.79,46.98,46.75,46.75,47000.0,32.537,32.6692,32.5092,32.5092,47000.0
2008-08-26 12:30:00,46.74,46.76,46.24,46.47,186100.0,32.5023,32.5162,32.1546,32.3145,186100.0
2008-08-26 13:00:00,46.48,46.61,46.44,46.54,32400.0,32.3215,32.4119,32.2936,32.3632,32400.0
2008-08-26 13:30:00,46.56,46.56,46.4,46.5,19800.0,32.3771,32.3771,32.2658,32.3354,19800.0
2008-08-26 14:00:00,46.52,46.57,46.35,46.35,33700.0,32.3493,32.384,32.2311,32.2311,33700.0
2008-08-26 14:30:00,46.34,46.42,46.3,46.39,54400.0,32.2241,32.2797,32.1963,32.2589,54400.0
2008-08-26 15:00:00,46.4,46.63,46.39,46.63,39800.0,32.2658,32.4258,32.2589,32.4258,39800.0
2008-08-26 15:30:00,46.64,46.81,46.61,46.8,83200.0,32.4327,32.5509,32.4119,32.544,83200.0
2008-08-27 09:30:00,46.76,47.24,46.51,46.55,57400.0,32.5162,32.85,32.3423,32.3701,57400.0
2008-08-27 10:00:00,46.56,47.08,46.52,47.01,46800.0,32.3771,32.7387,32.3493,32.69,46800.0
2008-08-27 10:30:00,47.02,47.22,46.86,46.93,54600.0,32.697,32.836,32.5857,32.6344,54600.0
2008-08-27 11:00:00,46.94,46.94,46.69,46.8,85700.0,32.6413,32.6413,32.4675,32.544,85700.0
2008-08-27 11:30:00,46.77,46.77,46.53,46.58,48300.0,32.5231,32.5231,32.3562,32.391,48300.0
2008-08-27 12:00:00,46.62,46.93,46.59,46.88,53500.0,32.4188,32.6344,32.398,32.5996,53500.0
2008-08-27 12:30:00,46.89,46.97,46.69,46.9,64800.0,32.6066,32.6622,32.4675,32.6135,64800.0
2008-08-27 13:00:00,46.92,47.13,46.86,47.04,76600.0,32.6274,32.7735,32.5857,32.7109,76600.0
2008-08-27 13:30:00,47.06,47.07,46.64,46.82,174500.0,32.7248,32.7317,32.4327,32.5579,174500.0
2008-08-27 14:00:00,46.83,46.86,46.43,46.73,137000.0,32.5648,32.5857,32.2867,32.4953,137000.0
2008-08-27 14:30:00,46.73,47.02,46.6,46.72,87600.0,32.4953,32.697,32.4049,32.4884,87600.0
2008-08-27 15:00:00,46.74,46.93,46.67,46.72,48000.0,32.5023,32.6344,32.4536,32.4884,48000.0
2008-08-27 15:30:00,46.73,46.82,46.59,46.82,86300.0,32.4953,32.5579,32.398,32.5579,86300.0
2008-08-28 09:30:00,47.63,47.63,47.11,47.52,61700.0,33.1212,33.1212,32.7596,33.0447,61700.0
2008-08-28 10:00:00,47.55,47.69,47.44,47.68,42300.0,33.0655,33.1629,32.989,33.1559,42300.0
2008-08-28 10:30:00,47.69,48.07,47.61,47.94,56200.0,33.1629,33.4271,33.1072,33.3367,56200.0
2008-08-28 11:00:00,47.94,47.97,47.65,47.86,68200.0,33.3367,33.3576,33.1351,33.2811,68200.0
2008-08-28 11:30:00,47.89,48.19,47.62,48.14,45600.0,33.302,33.5106,33.1142,33.4758,45600.0
2008-08-28 12:00:00,48.11,48.2,48.03,48.08,39000.0,33.4549,33.5175,33.3993,33.4341,39000.0
2008-08-28 12:30:00,48.08,48.09,47.33,47.65,238800.0,33.4341,33.441,32.9125,33.1351,238800.0
2008-08-28 13:00:00,47.66,47.88,47.61,47.84,59800.0,33.142,33.295,33.1072,33.2672,59800.0
2008-08-28 13:30:00,47.79,47.95,47.78,47.95,17300.0,33.2324,33.3437,33.2255,33.3437,17300.0
2008-08-28 14:00:00,47.93,47.93,47.47,47.75,119300.0,33.3298,33.3298,33.0099,33.2046,119300.0
2008-08-28 14:30:00,47.72,47.9,47.63,47.76,74300.0,33.1837,33.3089,33.1212,33.2116,74300.0
2008-08-28 15:00:00,47.76,47.78,47.5,47.71,140300.0,33.2116,33.2255,33.0308,33.1768,140300.0
2008-08-28 15:30:00,47.71,47.87,47.66,47.79,84800.0,33.1768,33.288,33.142,33.2324,84800.0
2008-08-29 09:30:00,47.62,48.11,47.35,48.0,79000.0,33.1142,33.4549,32.9264,33.3784,79000.0
2008-08-29 10:00:00,48.01,48.01,47.84,47.86,47300.0,33.3854,33.3854,33.2672,33.2811,47300.0
2008-08-29 10:30:00,47.87,48.0,47.84,48.0,77100.0,33.288,33.3784,33.2672,33.3784,77100.0
2008-08-29 11:00:00,47.99,48.07,47.84,47.91,83300.0,33.3715,33.4271,33.2672,33.3159,83300.0
2008-08-29 11:30:00,47.89,47.99,47.81,47.88,42200.0,33.302,33.3715,33.2463,33.295,42200.0
2008-08-29 12:00:00,47.88,47.93,47.8,47.8,42400.0,33.295,33.3298,33.2394,33.2394,42400.0
2008-08-29 12:30:00,47.81,47.86,47.7,47.82,30800.0,33.2463,33.2811,33.1698,33.2533,30800.0
2008-08-29 13:00:00,47.84,48.03,47.83,47.94,27300.0,33.2672,33.3993,33.2602,33.3367,27300.0
2008-08-29 13:30:00,47.97,47.97,47.72,47.77,21500.0,33.3576,33.3576,33.1837,33.2185,21500.0
2008-08-29 14:00:00,47.79,47.86,47.75,47.81,17200.0,33.2324,33.2811,33.2046,33.2463,17200.0
2008-08-29 14:30:00,47.8,47.82,47.66,47.73,32500.0,33.2394,33.2533,33.142,33.1907,32500.0
2008-08-29 15:00:00,47.72,47.75,47.51,47.53,34400.0,33.1837,33.2046,33.0377,33.0516,34400.0
2008-08-29 15:30:00,47.52,47.61,47.18,47.23,209200.0,33.0447,33.1072,32.8082,32.843,209200.0
2008-09-02 09:30:00,47.77,48.92,47.77,48.73,72500.0,33.2185,34.0182,33.2185,33.8861,72500.0
2008-09-02 10:00:00,48.75,48.85,48.48,48.72,121600.0,33.9,33.9695,33.7122,33.8791,121600.0
2008-09-02 10:30:00,48.68,48.7,48.14,48.27,55200.0,33.8513,33.8652,33.4758,33.5662,55200.0
2008-09-02 11:00:00,48.27,48.31,48.07,48.19,33700.0,33.5662,33.594,33.4271,33.5106,33700.0
2008-09-02 11:30:00,48.2,48.36,48.17,48.17,29700.0,33.5175,33.6288,33.4967,33.4967,29700.0
2008-09-02 12:00:00,48.16,48.16,47.8,47.8,28300.0,33.4897,33.4897,33.2394,33.2394,28300.0
2008-09-02 12:30:00,47.8,47.8,47.56,47.72,34800.0,33.2394,33.2394,33.0725,33.1837,34800.0
2008-09-02 13:00:00,47.7,47.82,47.63,47.76,45400.0,33.1698,33.2533,33.1212,33.2116,45400.0
2008-09-02 13:30:00,47.76,47.87,47.42,47.43,29500.0,33.2116,33.288,32.9751,32.9821,29500.0
2008-09-02 14:00:00,47.44,47.51,47.22,47.29,44300.0,32.989,33.0377,32.836,32.8847,44300.0
2008-09-02 14:30:00,47.32,47.36,46.98,47.06,50600.0,32.9056,32.9334,32.6692,32.7248,50600.0
2008-09-02 15:00:00,47.06,47.11,46.92,47.08,57400.0,32.7248,32.7596,32.6274,32.7387,57400.0
2008-09-02 15:30:00,47.07,47.17,47.0,47.16,92000.0,32.7317,32.8013,32.6831,32.7943,92000.0
2008-09-03 09:30:00,47.5,47.5,46.63,47.24,56600.0,33.0308,33.0308,32.4258,32.85,56600.0
2008-09-03 10:00:00,47.24,47.33,47.0,47.16,59600.0,32.85,32.9125,32.6831,32.7943,59600.0
2008-09-03 10:30:00,47.17,47.35,46.94,46.94,37000.0,32.8013,32.9264,32.6413,32.6413,37000.0
2008-09-03 11:00:00,46.97,47.09,46.61,46.69,60800.0,32.6622,32.7456,32.4119,32.4675,60800.0
2008-09-03 11:30:00,46.69,46.7,46.06,46.11,65800.0,32.4675,32.4744,32.0294,32.0642,65800.0
2008-09-03 12:00:00,46.11,46.12,45.95,46.07,70200.0,32.0642,32.0711,31.9529,32.0364,70200.0
2008-09-03 12:30:00,46.06,46.15,45.91,45.96,56000.0,32.0294,32.092,31.9251,31.9599,56000.0
2008-09-03 13:00:00,45.96,46.11,45.9,46.08,41800.0,31.9599,32.0642,31.9181,32.0433,41800.0
2008-09-03 13:30:00,46.09,46.38,45.98,46.37,54000.0,32.0503,32.2519,31.9738,32.245,54000.0
2008-09-03 14:00:00,46.36,46.38,46.03,46.16,126000.0,32.238,32.2519,32.0085,32.0989,126000.0
2008-09-03 14:30:00,46.18,46.23,46.0,46.15,86600.0,32.1128,32.1476,31.9877,32.092,86600.0
2008-09-03 15:00:00,46.14,46.28,46.01,46.17,102000.0,32.085,32.1824,31.9946,32.1059,102000.0
2008-09-03 15:30:00,46.15,46.29,46.08,46.23,189500.0,32.092,32.1893,32.0433,32.1476,189500.0
2008-09-04 09:30:00,45.78,45.78,45.21,45.47,72700.0,31.8347,31.8347,31.4383,31.6191,72700.0
2008-09-04 10:00:00,45.49,45.57,45.13,45.26,74800.0,31.633,31.6887,31.3827,31.4731,74800.0
2008-09-04 10:30:00,45.29,45.29,44.62,44.75,80400.0,31.494,31.494,31.028,31.1184,80400.0
2008-09-04 11:00:00,44.73,44.74,44.56,44.57,48300.0,31.1045,31.1115,30.9863,30.9933,48300.0
2008-09-04 11:30:00,44.57,44.73,44.53,44.53,45000.0,30.9933,31.1045,30.9655,30.9655,45000.0
2008-09-04 12:00:00,44.54,44.62,44.51,44.56,57100.0,30.9724,31.028,30.9516,30.9863,57100.0
2008-09-04 12:30:00,44.55,44.58,44.35,44.41,60200.0,30.9794,31.0002,30.8403,30.882,60200.0
2008-09-04 13:00:00,44.43,44.47,44.13,44.15,41800.0,30.8959,30.9237,30.6873,30.7012,41800.0
2008-09-04 13:30:00,44.14,44.18,44.09,44.16,61400.0,30.6943,30.7221,30.6595,30.7082,61400.0
2008-09-04 14:00:00,44.16,44.17,43.79,43.94,107400.0,30.7082,30.7151,30.4509,30.5552,107400.0
2008-09-04 14:30:00,43.95,44.06,43.88,44.06,70800.0,30.5621,30.6386,30.5135,30.6386,70800.0
2008-09-04 15:00:00,44.06,44.13,43.91,44.06,125200.0,30.6386,30.6873,30.5343,30.6386,125200.0
2008-09-04 15:30:00,44.05,44.13,43.81,43.85,274100.0,30.6317,30.6873,30.4648,30.4926,274100.0
2008-09-05 09:30:00,43.23,43.85,43.0,43.14,126600.0,30.0615,30.4926,29.9015,29.9989,126600.0
2008-09-05 10:00:00,43.16,43.25,42.77,42.82,110200.0,30.0128,30.0754,29.7416,29.7764,110200.0
2008-09-05 10:30:00,42.8,42.9,42.7,42.72,84400.0,29.7624,29.832,29.6929,29.7068,84400.0
2008-09-05 11:00:00,42.75,43.07,42.62,43.03,51700.0,29.7277,29.9502,29.6373,29.9224,51700.0
2008-09-05 11:30:00,43.03,43.21,42.98,43.05,68300.0,29.9224,30.0476,29.8876,29.9363,68300.0
2008-09-05 12:00:00,43.05,43.25,42.94,43.17,56200.0,29.9363,30.0754,29.8598,30.0197,56200.0
2008-09-05 12:30:00,43.17,43.33,42.97,43.06,62200.0,30.0197,30.131,29.8807,29.9432,62200.0
2008-09-05 13:00:00,43.04,43.27,42.97,43.18,36100.0,29.9293,30.0893,29.8807,30.0267,36100.0
2008-09-05 13:30:00,43.19,43.28,43.03,43.24,36200.0,30.0336,30.0962,29.9224,30.0684,36200.0
2008-09-05 14:00:00,43.23,43.38,43.08,43.31,48900.0,30.0615,30.1658,29.9572,30.1171,48900.0
2008-09-05 14:30:00,43.35,43.51,43.26,43.45,72700.0,30.1449,30.2562,30.0823,30.2144,72700.0
2008-09-05 15:00:00,43.43,43.58,43.39,43.51,121300.0,30.2005,30.3048,30.1727,30.2562,121300.0
2008-09-05 15:30:00,43.5,43.72,43.42,43.52,234000.0,30.2492,30.4022,30.1936,30.2631,234000.0
2008-09-08 09:30:00,44.44,45.0,44.08,44.5,80200.0,30.9029,31.2923,30.6525,30.9446,80200.0
2008-09-08 10:00:00,44.5,44.98,44.46,44.53,113800.0,30.9446,31.2784,30.9168,30.9655,113800.0
2008-09-08 10:30:00,44.53,45.12,44.48,44.48,88900.0,30.9655,31.3757,30.9307,30.9307,88900.0
2008-09-08 11:00:00,44.45,44.88,44.08,44.42,149700.0,30.9098,31.2088,30.6525,30.889,149700.0
2008-09-08 11:30:00,44.44,44.53,43.54,43.66,269000.0,30.9029,30.9655,30.277,30.3605,269000.0
2008-09-08 12:00:00,43.64,43.71,43.37,43.64,158200.0,30.3466,30.3952,30.1588,30.3466,158200.0
2008-09-08 12:30:00,43.65,44.01,43.65,43.94,51300.0,30.3535,30.6039,30.3535,30.5552,51300.0
2008-09-08 13:00:00,43.96,44.02,43.74,43.94,44700.0,30.5691,30.6108,30.4161,30.5552,44700.0
2008-09-08 13:30:00,43.92,43.93,43.51,43.54,57100.0,30.5413,30.5482,30.2562,30.277,57100.0
2008-09-08 14:00:00,43.55,43.95,43.51,43.94,69200.0,30.284,30.5621,30.2562,30.5552,69200.0
2008-09-08 14:30:00,43.97,44.18,43.92,43.97,60900.0,30.576,30.7221,30.5413,30.576,60900.0
2008-09-08 15:00:00,43.97,44.19,43.76,44.16,80500.0,30.576,30.729,30.43,30.7082,80500.0
2008-09-08 15:30:00,44.16,44.45,44.15,44.29,134500.0,30.7082,30.9098,30.7012,30.7986,134500.0
2008-09-09 09:30:00,44.37,44.52,43.8,44.29,81300.0,30.8542,30.9585,30.4578,30.7986,81300.0
2008-09-09 10:00:00,44.29,44.3,43.76,43.77,51800.0,30.7986,30.8055,30.43,30.437,51800.0
2008-09-09 10:30:00,43.75,43.75,43.13,43.17,82700.0,30.4231,30.4231,29.9919,30.0197,82700.0
2008-09-09 11:00:00,43.19,43.23,42.91,43.12,80800.0,30.0336,30.0615,29.8389,29.985,80800.0
2008-09-09 11:30:00,43.13,43.13,42.92,42.95,125400.0,29.9919,29.9919,29.8459,29.8668,125400.0
2008-09-09 12:00:00,42.96,43.07,42.94,42.96,166200.0,29.8737,29.9502,29.8598,29.8737,166200.0
2008-09-09 12:30:00,42.96,43.11,42.87,42.93,118500.0,29.8737,29.978,29.8111,29.8528,118500.0
2008-09-09 13:00:00,42.92,43.02,42.79,42.79,120700.0,29.8459,29.9154,29.7555,29.7555,120700.0
2008-09-09 13:30:00,42.82,42.85,42.54,42.55,81400.0,29.7764,29.7972,29.5816,29.5886,81400.0
2008-09-09 14:00:00,42.55,42.66,42.34,42.4,172100.0,29.5886,29.6651,29.4426,29.4843,172100.0
2008-09-09 14:30:00,42.37,42.41,42.15,42.21,191100.0,29.4634,29.4912,29.3104,29.3522,191100.0
2008-09-09 15:00:00,42.21,42.24,42.01,42.1,180700.0,29.3522,29.373,29.2131,29.2757,180700.0
2008-09-09 15:30:00,42.1,42.28,41.94,41.94,242500.0,29.2757,29.4008,29.1644,29.1644,242500.0
2008-09-10 09:30:00,42.0,42.72,41.9,42.55,141800.0,29.2061,29.7068,29.1366,29.5886,141800.0
2008-09-10 10:00:00,42.57,42.6,42.13,42.23,167100.0,29.6025,29.6234,29.2965,29.3661,167100.0
2008-09-10 10:30:00,42.25,42.39,42.0,42.08,66800.0,29.38,29.4773,29.2061,29.2618,66800.0
2008-09-10 11:00:00,42.07,42.15,41.87,41.9,86300.0,29.2548,29.3104,29.1157,29.1366,86300.0
2008-09-10 11:30:00,41.88,42.36,41.83,42.3,112600.0,29.1227,29.4565,29.0879,29.4148,112600.0
2008-09-10 12:00:00,42.28,42.56,42.21,42.46,57200.0,29.4008,29.5956,29.3522,29.526,57200.0
2008-09-10 12:30:00,42.46,42.67,41.99,42.58,211600.0,29.526,29.672,29.1992,29.6095,211600.0
2008-09-10 13:00:00,42.58,42.58,42.15,42.18,86300.0,29.6095,29.6095,29.3104,29.3313,86300.0
2008-09-10 13:30:00,42.17,42.33,42.07,42.08,79200.0,29.3244,29.4356,29.2548,29.2618,79200.0
2008-09-10 14:00:00,42.08,42.46,42.07,42.34,115400.0,29.2618,29.526,29.2548,29.4426,115400.0
2008-09-10 14:30:00,42.33,42.5,42.15,42.21,83400.0,29.4356,29.5538,29.3104,29.3522,83400.0
2008-09-10 15:00:00,42.22,42.4,41.98,42.08,260500.0,29.3591,29.4843,29.1922,29.2618,260500.0
2008-09-10 15:30:00,42.09,42.22,41.94,42.05,251600.0,29.2687,29.3591,29.1644,29.2409,251600.0
2008-09-11 09:30:00,41.65,41.75,40.78,40.85,136300.0,28.9628,29.0323,28.3578,28.4064,136300.0
2008-09-11 10:00:00,40.88,41.25,40.86,41.01,142200.0,28.4273,28.6846,28.4134,28.5177,142200.0
2008-09-11 10:30:00,41.04,41.26,40.91,41.14,204800.0,28.5386,28.6916,28.4482,28.6081,204800.0
2008-09-11 11:00:00,41.15,41.57,41.15,41.16,102000.0,28.6151,28.9071,28.6151,28.622,102000.0
2008-09-11 11:30:00,41.2,41.49,41.15,41.49,125800.0,28.6498,28.8515,28.6151,28.8515,125800.0
2008-09-11 12:00:00,41.51,41.82,41.51,41.72,138300.0,28.8654,29.081,28.8654,29.0114,138300.0
2008-09-11 12:30:00,41.71,41.93,41.57,41.88,149600.0,29.0045,29.1575,28.9071,29.1227,149600.0
2008-09-11 13:00:00,41.88,41.88,41.36,41.53,75500.0,29.1227,29.1227,28.7611,28.8793,75500.0
2008-09-11 13:30:00,41.53,41.83,41.52,41.68,57100.0,28.8793,29.0879,28.8724,28.9836,57100.0
2008-09-11 14:00:00,41.69,42.04,41.69,42.0,71500.0,28.9906,29.234,28.9906,29.2061,71500.0
2008-09-11 14:30:00,41.98,42.16,41.88,41.92,71800.0,29.1922,29.3174,29.1227,29.1505,71800.0
2008-09-11 15:00:00,41.91,42.19,41.8,41.83,120700.0,29.1436,29.3383,29.0671,29.0879,120700.0
2008-09-11 15:30:00,41.84,42.39,41.74,42.35,203000.0,29.0949,29.4773,29.0253,29.4495,203000.0
2008-09-12 09:30:00,41.97,42.08,41.61,41.67,75000.0,29.1853,29.2618,28.9349,28.9767,75000.0
2008-09-12 10:00:00,41.65,41.99,41.53,41.66,97800.0,28.9628,29.1992,28.8793,28.9697,97800.0
2008-09-12 10:30:00,41.7,41.82,41.23,41.74,160100.0,28.9975,29.081,28.6707,29.0253,160100.0
2008-09-12 11:00:00,41.74,42.12,41.74,41.98,161800.0,29.0253,29.2896,29.0253,29.1922,161800.0
2008-09-12 11:30:00,41.98,42.06,41.9,42.02,61300.0,29.1922,29.2479,29.1366,29.22,61300.0
2008-09-12 12:00:00,42.04,42.21,41.96,42.16,79600.0,29.234,29.3522,29.1783,29.3174,79600.0
2008-09-12 12:30:00,42.15,42.24,41.73,41.73,97600.0,29.3104,29.373,29.0184,29.0184,97600.0
2008-09-12 13:00:00,41.73,42.02,41.71,42.0,92400.0,29.0184,29.22,29.0045,29.2061,92400.0
2008-09-12 13:30:00,42.0,42.02,41.77,41.88,78900.0,29.2061,29.22,29.0462,29.1227,78900.0
2008-09-12 14:00:00,41.88,41.91,41.66,41.75,82300.0,29.1227,29.1436,28.9697,29.0323,82300.0
2008-09-12 14:30:00,41.76,41.95,41.72,41.87,109700.0,29.0392,29.1714,29.0114,29.1157,109700.0
2008-09-12 15:00:00,41.87,41.87,41.46,41.51,207800.0,29.1157,29.1157,28.8306,28.8654,207800.0
2008-09-12 15:30:00,41.52,41.74,41.45,41.69,312100.0,28.8724,29.0253,28.8237,28.9906,312100.0
2008-09-15 09:30:00,40.7,40.73,39.54,39.8,175200.0,28.3021,28.323,27.4955,27.6763,175200.0
2008-09-15 10:00:00,39.82,40.36,39.81,40.23,144600.0,27.6902,28.0657,27.6832,27.9753,144600.0
2008-09-15 10:30:00,40.25,40.45,40.13,40.36,154200.0,27.9892,28.1283,27.9058,28.0657,154200.0
2008-09-15 11:00:00,40.36,40.4,40.08,40.11,77400.0,28.0657,28.0935,27.871,27.8919,77400.0
2008-09-15 11:30:00,40.09,40.18,39.87,39.88,84900.0,27.878,27.9405,27.725,27.7319,84900.0
2008-09-15 12:00:00,39.88,40.25,39.87,40.05,52200.0,27.7319,27.9892,27.725,27.8501,52200.0
2008-09-15 12:30:00,40.1,40.43,39.97,40.19,58000.0,27.8849,28.1144,27.7945,27.9475,58000.0
2008-09-15 13:00:00,40.2,40.34,40.16,40.16,31600.0,27.9544,28.0518,27.9266,27.9266,31600.0
2008-09-15 13:30:00,40.16,40.19,39.96,40.09,50800.0,27.9266,27.9475,27.7876,27.878,50800.0
2008-09-15 14:00:00,40.06,40.22,39.95,39.95,83600.0,27.8571,27.9684,27.7806,27.7806,83600.0
2008-09-15 14:30:00,39.94,40.08,39.53,39.53,85300.0,27.7736,27.871,27.4885,27.4885,85300.0
2008-09-15 15:00:00,39.53,39.63,39.32,39.49,114100.0,27.4885,27.5581,27.3425,27.4607,114100.0
2008-09-15 15:30:00,39.49,39.94,39.43,39.55,211700.0,27.4607,27.7736,27.419,27.5024,211700.0
2008-09-16 09:30:00,38.65,38.96,37.93,38.59,199600.0,26.8766,27.0922,26.3759,26.8349,199600.0
2008-09-16 10:00:00,38.56,38.9,38.47,38.67,162500.0,26.814,27.0504,26.7514,26.8905,162500.0
2008-09-16 10:30:00,38.68,38.7,37.97,38.13,379700.0,26.8975,26.9114,26.4037,26.515,379700.0
2008-09-16 11:00:00,38.19,38.48,37.98,37.99,180400.0,26.5567,26.7584,26.4107,26.4176,180400.0
2008-09-16 11:30:00,37.95,38.56,37.91,38.43,134800.0,26.3898,26.814,26.362,26.7236,134800.0
2008-09-16 12:00:00,38.43,38.62,38.19,38.38,123300.0,26.7236,26.8557,26.5567,26.6888,123300.0
2008-09-16 12:30:00,38.37,38.5,38.19,38.5,93200.0,26.6819,26.7723,26.5567,26.7723,93200.0
2008-09-16 13:00:00,38.49,38.56,38.25,38.33,149600.0,26.7653,26.814,26.5984,26.6541,149600.0
2008-09-16 13:30:00,38.33,38.36,38.03,38.06,118900.0,26.6541,26.6749,26.4455,26.4663,118900.0
2008-09-16 14:00:00,38.06,38.28,37.58,37.8,216700.0,26.4663,26.6193,26.1325,26.2855,216700.0
2008-09-16 14:30:00,37.78,38.57,37.67,38.37,371700.0,26.2716,26.821,26.1951,26.6819,371700.0
2008-09-16 15:00:00,38.39,38.94,38.33,38.7,283800.0,26.6958,27.0783,26.6541,26.9114,283800.0
2008-09-16 15:30:00,38.73,38.97,38.35,38.82,336100.0,26.9322,27.0991,26.668,26.9948,336100.0
2008-09-17 09:30:00,38.37,38.37,37.53,37.99,171100.0,26.6819,26.6819,26.0978,26.4176,171100.0
2008-09-17 10:00:00,38.0,38.06,37.45,37.65,158100.0,26.4246,26.4663,26.0421,26.1812,158100.0
2008-09-17 10:30:00,37.63,37.75,37.52,37.6,113300.0,26.1673,26.2508,26.0908,26.1464,113300.0
2008-09-17 11:00:00,37.6,37.65,36.5,36.51,304700.0,26.1464,26.1812,25.3815,25.3885,304700.0
2008-09-17 11:30:00,36.51,36.88,36.51,36.75,228100.0,25.3885,25.6458,25.3885,25.5554,228100.0
2008-09-17 12:00:00,36.77,36.87,36.59,36.71,251300.0,25.5693,25.6388,25.4441,25.5276,251300.0
2008-09-17 12:30:00,36.72,36.92,36.67,36.84,128700.0,25.5345,25.6736,25.4997,25.618,128700.0
2008-09-17 13:00:00,36.82,36.97,36.42,36.46,162100.0,25.604,25.7084,25.3259,25.3537,162100.0
2008-09-17 13:30:00,36.47,36.75,36.39,36.62,165300.0,25.3607,25.5554,25.305,25.465,165300.0
2008-09-17 14:00:00,36.6,36.86,36.37,36.86,213600.0,25.4511,25.6319,25.2911,25.6319,213600.0
2008-09-17 14:30:00,36.86,37.06,36.45,36.7,256200.0,25.6319,25.7709,25.3468,25.5206,256200.0
2008-09-17 15:00:00,36.68,36.93,36.42,36.48,270200.0,25.5067,25.6805,25.3259,25.3676,270200.0
2008-09-17 15:30:00,36.48,36.51,36.0,36.05,521600.0,25.3676,25.3885,25.0338,25.0686,521600.0
2008-09-18 09:30:00,35.93,35.93,34.59,35.1,280400.0,24.9852,24.9852,24.0533,24.408,280400.0
2008-09-18 10:00:00,35.09,35.18,34.35,34.54,368600.0,24.401,24.4636,23.8865,24.0186,368600.0
2008-09-18 10:30:00,34.55,34.57,33.9,33.93,259200.0,24.0255,24.0394,23.5735,23.5944,259200.0
2008-09-18 11:00:00,33.93,34.11,33.54,33.73,284000.0,23.5944,23.7196,23.3232,23.4553,284000.0
2008-09-18 11:30:00,33.73,34.11,33.55,34.06,285200.0,23.4553,23.7196,23.3301,23.6848,285200.0
2008-09-18 12:00:00,34.03,34.03,33.55,33.68,200300.0,23.6639,23.6639,23.3301,23.4205,200300.0
2008-09-18 12:30:00,33.68,33.69,32.83,32.87,204500.0,23.4205,23.4275,22.8295,22.8573,204500.0
2008-09-18 13:00:00,32.89,33.97,32.86,33.69,200400.0,22.8712,23.6222,22.8503,23.4275,200400.0
2008-09-18 13:30:00,33.69,34.69,33.69,34.52,383800.0,23.4275,24.1229,23.4275,24.0047,383800.0
2008-09-18 14:00:00,34.52,34.73,34.16,34.53,206100.0,24.0047,24.1507,23.7543,24.0116,206100.0
2008-09-18 14:30:00,34.49,34.77,34.25,34.68,194800.0,23.9838,24.1785,23.8169,24.1159,194800.0
2008-09-18 15:00:00,34.7,36.22,34.62,35.95,354800.0,24.1298,25.1868,24.0742,24.9991,354800.0
2008-09-18 15:30:00,35.94,37.04,35.78,36.26,434200.0,24.9921,25.757,24.8809,25.2146,434200.0
2008-09-19 09:30:00,37.2,40.37,35.59,39.08,536200.0,25.8683,28.0727,24.7487,27.1756,536200.0
2008-09-19 10:00:00,39.04,39.33,38.44,38.44,298000.0,27.1478,27.3495,26.7306,26.7306,298000.0
2008-09-19 10:30:00,38.42,38.87,37.64,38.13,539400.0,26.7167,27.0296,26.1743,26.515,539400.0
2008-09-19 11:00:00,38.07,38.67,38.07,38.35,186900.0,26.4733,26.8905,26.4733,26.668,186900.0
2008-09-19 11:30:00,38.37,38.9,38.25,38.88,172300.0,26.6819,27.0504,26.5984,27.0365,172300.0
2008-09-19 12:00:00,38.88,39.0,38.58,38.99,106600.0,27.0365,27.12,26.8279,27.113,106600.0
2008-09-19 12:30:00,39.0,39.0,38.23,38.45,117500.0,27.12,27.12,26.5845,26.7375,117500.0
2008-09-19 13:00:00,38.44,38.92,38.41,38.83,155400.0,26.7306,27.0644,26.7097,27.0018,155400.0
2008-09-19 13:30:00,38.83,38.94,38.7,38.86,172400.0,27.0018,27.0783,26.9114,27.0226,172400.0
2008-09-19 14:00:00,38.88,39.0,38.78,38.98,180100.0,27.0365,27.12,26.967,27.1061,180100.0
2008-09-19 14:30:00,38.98,39.36,38.93,39.21,275600.0,27.1061,27.3703,27.0713,27.266,275600.0
2008-09-19 15:00:00,39.22,39.36,39.12,39.19,320700.0,27.273,27.3703,27.2034,27.2521,320700.0
2008-09-19 15:30:00,39.22,39.3,38.95,39.2,412400.0,27.273,27.3286,27.0852,27.2591,412400.0
2008-09-22 09:30:00,38.79,39.22,38.28,38.41,134600.0,26.974,27.273,26.6193,26.7097,134600.0
2008-09-22 10:00:00,38.47,38.56,38.26,38.48,94500.0,26.7514,26.814,26.6054,26.7584,94500.0
2008-09-22 10:30:00,38.47,38.86,38.46,38.77,106500.0,26.7514,27.0226,26.7445,26.96,106500.0
2008-09-22 11:00:00,38.75,38.84,38.31,38.41,234700.0,26.9461,27.0087,26.6402,26.7097,234700.0
2008-09-22 11:30:00,38.41,38.52,38.22,38.43,185100.0,26.7097,26.7862,26.5776,26.7236,185100.0
2008-09-22 12:00:00,38.44,38.48,38.23,38.47,95600.0,26.7306,26.7584,26.5845,26.7514,95600.0
2008-09-22 12:30:00,38.48,38.58,38.4,38.52,82200.0,26.7584,26.8279,26.7028,26.7862,82200.0
2008-09-22 13:00:00,38.51,38.52,38.2,38.34,101000.0,26.7792,26.7862,26.5637,26.661,101000.0
2008-09-22 13:30:00,38.34,38.62,38.16,38.47,138900.0,26.661,26.8557,26.5359,26.7514,138900.0
2008-09-22 14:00:00,38.43,38.49,38.11,38.12,169200.0,26.7236,26.7653,26.5011,26.508,169200.0
2008-09-22 14:30:00,38.12,38.36,37.99,38.09,165900.0,26.508,26.6749,26.4176,26.4872,165900.0
2008-09-22 15:00:00,38.11,38.3,37.81,37.97,241600.0,26.5011,26.6332,26.2925,26.4037,241600.0
2008-09-22 15:30:00,37.93,38.16,37.89,38.0,346400.0,26.3759,26.5359,26.3481,26.4246,346400.0
2008-09-23 09:30:00,37.98,38.47,37.73,38.06,76700.0,26.4107,26.7514,26.2368,26.4663,76700.0
2008-09-23 10:00:00,38.0,38.47,37.91,38.35,152700.0,26.4246,26.7514,26.362,26.668,152700.0
2008-09-23 10:30:00,38.34,38.38,38.02,38.19,83300.0,26.661,26.6888,26.4385,26.5567,83300.0
2008-09-23 11:00:00,38.19,38.32,37.95,38.15,101600.0,26.5567,26.6471,26.3898,26.5289,101600.0
2008-09-23 11:30:00,38.13,38.2,37.88,37.92,98800.0,26.515,26.5637,26.3412,26.369,98800.0
2008-09-23 12:00:00,37.89,38.12,37.77,37.84,80200.0,26.3481,26.508,26.2647,26.3133,80200.0
2008-09-23 12:30:00,37.87,38.07,37.62,37.9,184700.0,26.3342,26.4733,26.1604,26.3551,184700.0
2008-09-23 13:00:00,37.89,37.89,37.44,37.44,162800.0,26.3481,26.3481,26.0352,26.0352,162800.0
2008-09-23 13:30:00,37.44,37.74,37.13,37.68,147800.0,26.0352,26.2438,25.8196,26.2021,147800.0
2008-09-23 14:00:00,37.69,38.14,37.39,38.12,179400.0,26.209,26.522,26.0004,26.508,179400.0
2008-09-23 14:30:00,38.09,38.22,37.74,37.98,118300.0,26.4872,26.5776,26.2438,26.4107,118300.0
2008-09-23 15:00:00,37.98,38.34,37.96,38.03,80500.0,26.4107,26.661,26.3968,26.4455,80500.0
2008-09-23 15:30:00,38.04,38.05,37.5,37.56,246400.0,26.4524,26.4594,26.0769,26.1186,246400.0
2008-09-24 09:30:00,37.75,38.12,37.2,37.58,139100.0,26.2508,26.508,25.8683,26.1325,139100.0
2008-09-24 10:00:00,37.56,37.75,37.2,37.46,140300.0,26.1186,26.2508,25.8683,26.0491,140300.0
2008-09-24 10:30:00,37.42,37.61,37.34,37.51,58700.0,26.0213,26.1534,25.9656,26.0839,58700.0
2008-09-24 11:00:00,37.47,37.47,37.21,37.41,91600.0,26.056,26.056,25.8752,26.0143,91600.0
2008-09-24 11:30:00,37.44,37.6,37.38,37.6,116400.0,26.0352,26.1464,25.9935,26.1464,116400.0
2008-09-24 12:00:00,37.6,37.62,37.42,37.5,77400.0,26.1464,26.1604,26.0213,26.0769,77400.0
2008-09-24 12:30:00,37.52,37.6,37.42,37.43,96100.0,26.0908,26.1464,26.0213,26.0282,96100.0
2008-09-24 13:00:00,37.42,37.62,37.3,37.39,135300.0,26.0213,26.1604,25.9378,26.0004,135300.0
2008-09-24 13:30:00,37.37,37.43,37.22,37.24,126600.0,25.9865,26.0282,25.8822,25.8961,126600.0
2008-09-24 14:00:00,37.23,37.26,36.88,37.15,126800.0,25.8892,25.91,25.6458,25.8335,126800.0
2008-09-24 14:30:00,37.15,37.53,36.97,36.98,216400.0,25.8335,26.0978,25.7084,25.7153,216400.0
2008-09-24 15:00:00,36.98,37.27,36.77,36.86,151500.0,25.7153,25.917,25.5693,25.6319,151500.0
2008-09-24 15:30:00,36.89,37.02,36.45,36.74,244100.0,25.6527,25.7431,25.3468,25.5484,244100.0
2008-09-25 09:30:00,37.18,37.18,36.45,37.09,69900.0,25.8544,25.8544,25.3468,25.7918,69900.0
2008-09-25 10:00:00,37.06,37.55,36.87,37.5,103500.0,25.7709,26.1117,25.6388,26.0769,103500.0
2008-09-25 10:30:00,37.49,37.58,37.28,37.48,103000.0,26.07,26.1325,25.9239,26.063,103000.0
2008-09-25 11:00:00,37.48,37.64,37.39,37.61,75100.0,26.063,26.1743,26.0004,26.1534,75100.0
2008-09-25 11:30:00,37.62,37.64,37.47,37.47,86500.0,26.1604,26.1743,26.056,26.056,86500.0
2008-09-25 12:00:00,37.46,37.54,37.44,37.48,65500.0,26.0491,26.1047,26.0352,26.063,65500.0
2008-09-25 12:30:00,37.5,37.69,37.46,37.55,39500.0,26.0769,26.209,26.0491,26.1117,39500.0
2008-09-25 13:00:00,37.58,37.7,37.47,37.51,59000.0,26.1325,26.216,26.056,26.0839,59000.0
2008-09-25 13:30:00,37.53,37.66,37.44,37.55,79700.0,26.0978,26.1882,26.0352,26.1117,79700.0
2008-09-25 14:00:00,37.56,37.64,37.27,37.32,86300.0,26.1186,26.1743,25.917,25.9517,86300.0
2008-09-25 14:30:00,37.31,37.62,37.18,37.61,89600.0,25.9448,26.1604,25.8544,26.1534,89600.0
2008-09-25 15:00:00,37.59,37.85,37.54,37.81,95800.0,26.1395,26.3203,26.1047,26.2925,95800.0
2008-09-25 15:30:00,37.8,37.85,37.51,37.72,227200.0,26.2855,26.3203,26.0839,26.2299,227200.0
2008-09-26 09:30:00,36.98,37.48,36.52,36.6,137800.0,25.7153,26.063,25.3954,25.4511,137800.0
2008-09-26 10:00:00,36.61,36.69,36.35,36.61,87800.0,25.458,25.5136,25.2772,25.458,87800.0
2008-09-26 10:30:00,36.58,37.1,36.48,36.83,74700.0,25.4372,25.7988,25.3676,25.611,74700.0
2008-09-26 11:00:00,36.83,36.94,36.52,36.59,104800.0,25.611,25.6875,25.3954,25.4441,104800.0
2008-09-26 11:30:00,36.57,36.79,36.45,36.62,69800.0,25.4302,25.5832,25.3468,25.465,69800.0
2008-09-26 12:00:00,36.6,36.73,36.55,36.72,39000.0,25.4511,25.5415,25.4163,25.5345,39000.0
2008-09-26 12:30:00,36.73,36.76,36.56,36.65,31700.0,25.5415,25.5623,25.4232,25.4858,31700.0
2008-09-26 13:00:00,36.67,36.92,36.6,36.86,36700.0,25.4997,25.6736,25.4511,25.6319,36700.0
2008-09-26 13:30:00,36.83,37.04,36.78,36.79,57400.0,25.611,25.757,25.5762,25.5832,57400.0
2008-09-26 14:00:00,36.78,37.03,36.73,36.81,23800.0,25.5762,25.7501,25.5415,25.5971,23800.0
2008-09-26 14:30:00,36.79,36.9,36.69,36.69,36500.0,25.5832,25.6597,25.5136,25.5136,36500.0
2008-09-26 15:00:00,36.67,37.17,36.46,37.04,45000.0,25.4997,25.8474,25.3537,25.757,45000.0
2008-09-26 15:30:00,37.06,37.31,36.92,37.3,135100.0,25.7709,25.9448,25.6736,25.9378,135100.0
2008-09-29 09:30:00,36.71,36.71,35.41,35.74,128600.0,25.5276,25.5276,24.6236,24.853,128600.0
2008-09-29 10:00:00,35.74,36.13,35.51,36.13,98600.0,24.853,25.1242,24.6931,25.1242,98600.0
2008-09-29 10:30:00,36.1,36.13,35.37,35.71,252500.0,25.1034,25.1242,24.5957,24.8322,252500.0
2008-09-29 11:00:00,35.73,35.95,35.59,35.95,103400.0,24.8461,24.9991,24.7487,24.9991,103400.0
2008-09-29 11:30:00,35.93,36.0,35.72,35.81,67100.0,24.9852,25.0338,24.8391,24.9017,67100.0
2008-09-29 12:00:00,35.81,35.81,35.3,35.44,95000.0,24.9017,24.9017,24.5471,24.6444,95000.0
2008-09-29 12:30:00,35.43,35.48,35.29,35.3,107300.0,24.6375,24.6722,24.5401,24.5471,107300.0
2008-09-29 13:00:00,35.29,35.69,35.05,35.55,82800.0,24.5401,24.8183,24.3732,24.7209,82800.0
2008-09-29 13:30:00,35.53,35.54,34.06,34.8,216100.0,24.707,24.714,23.6848,24.1994,216100.0
2008-09-29 14:00:00,34.78,35.3,34.47,34.94,248400.0,24.1855,24.5471,23.9699,24.2967,248400.0
2008-09-29 14:30:00,34.99,35.35,34.88,34.91,183700.0,24.3315,24.5818,24.255,24.2759,183700.0
2008-09-29 15:00:00,34.94,35.1,34.69,34.9,259100.0,24.2967,24.408,24.1229,24.2689,259100.0
2008-09-29 15:30:00,34.88,35.22,34.53,34.91,639800.0,24.255,24.4914,24.0116,24.2759,639800.0
2008-09-30 09:30:00,35.34,35.99,35.15,35.44,154700.0,24.5749,25.0269,24.4428,24.6444,154700.0
2008-09-30 10:00:00,35.44,35.74,35.39,35.43,135600.0,24.6444,24.853,24.6097,24.6375,135600.0
2008-09-30 10:30:00,35.43,35.68,35.41,35.64,77400.0,24.6375,24.8113,24.6236,24.7835,77400.0
2008-09-30 11:00:00,35.64,35.64,35.41,35.55,99700.0,24.7835,24.7835,24.6236,24.7209,99700.0
2008-09-30 11:30:00,35.55,35.69,35.48,35.54,73600.0,24.7209,24.8183,24.6722,24.714,73600.0
2008-09-30 12:00:00,35.54,35.62,35.47,35.51,71900.0,24.714,24.7696,24.6653,24.6931,71900.0
2008-09-30 12:30:00,35.5,35.74,35.5,35.7,56200.0,24.6861,24.853,24.6861,24.8252,56200.0
2008-09-30 13:00:00,35.69,35.99,35.55,35.98,60900.0,24.8183,25.0269,24.7209,25.0199,60900.0
2008-09-30 13:30:00,35.99,36.26,35.99,36.2,63500.0,25.0269,25.2146,25.0269,25.1729,63500.0
2008-09-30 14:00:00,36.2,36.57,36.1,36.57,68900.0,25.1729,25.4302,25.1034,25.4302,68900.0
2008-09-30 14:30:00,36.55,36.92,36.5,36.83,120500.0,25.4163,25.6736,25.3815,25.611,120500.0
2008-09-30 15:00:00,36.83,37.05,36.74,36.91,255200.0,25.611,25.764,25.5484,25.6666,255200.0
2008-09-30 15:30:00,36.92,37.4,36.82,37.28,370400.0,25.6736,26.0074,25.604,25.9239,370400.0
2008-10-01 09:30:00,36.66,36.96,36.27,36.5,116400.0,25.4928,25.7014,25.2216,25.3815,116400.0
2008-10-01 10:00:00,36.5,36.66,36.35,36.58,270300.0,25.3815,25.4928,25.2772,25.4372,270300.0
2008-10-01 10:30:00,36.59,36.64,36.38,36.45,179500.0,25.4441,25.4789,25.2981,25.3468,179500.0
2008-10-01 11:00:00,36.42,36.8,36.27,36.77,147300.0,25.3259,25.5901,25.2216,25.5693,147300.0
2008-10-01 11:30:00,36.78,36.84,36.66,36.74,169500.0,25.5762,25.618,25.4928,25.5484,169500.0
2008-10-01 12:00:00,36.73,36.75,36.41,36.61,96400.0,25.5415,25.5554,25.3189,25.458,96400.0
2008-10-01 12:30:00,36.61,37.21,36.6,37.01,99200.0,25.458,25.8752,25.4511,25.7362,99200.0
2008-10-01 13:00:00,37.01,37.02,36.59,36.64,72500.0,25.7362,25.7431,25.4441,25.4789,72500.0
2008-10-01 13:30:00,36.64,36.78,36.21,36.44,209600.0,25.4789,25.5762,25.1799,25.3398,209600.0
2008-10-01 14:00:00,36.45,36.99,36.29,36.96,131100.0,25.3468,25.7223,25.2355,25.7014,131100.0
2008-10-01 14:30:00,36.97,37.16,36.73,36.83,111400.0,25.7084,25.8405,25.5415,25.611,111400.0
2008-10-01 15:00:00,36.8,36.9,36.55,36.66,118000.0,25.5901,25.6597,25.4163,25.4928,118000.0
2008-10-01 15:30:00,36.69,36.89,36.6,36.71,180700.0,25.5136,25.6527,25.4511,25.5276,180700.0
2008-10-02 09:30:00,36.58,36.58,35.66,35.69,102800.0,25.4372,25.4372,24.7974,24.8183,102800.0
2008-10-02 10:00:00,35.67,35.95,35.18,35.41,240700.0,24.8044,24.9991,24.4636,24.6236,240700.0
2008-10-02 10:30:00,35.39,35.55,34.91,34.93,205100.0,24.6097,24.7209,24.2759,24.2898,205100.0
2008-10-02 11:00:00,34.93,34.95,34.38,34.61,157000.0,24.2898,24.3037,23.9073,24.0673,157000.0
2008-10-02 11:30:00,34.62,34.73,34.56,34.67,120600.0,24.0742,24.1507,24.0325,24.109,120600.0
2008-10-02 12:00:00,34.67,34.91,34.56,34.59,115500.0,24.109,24.2759,24.0325,24.0533,115500.0
2008-10-02 12:30:00,34.59,34.64,34.35,34.46,74500.0,24.0533,24.0881,23.8865,23.9629,74500.0
2008-10-02 13:00:00,34.46,34.46,34.15,34.35,106200.0,23.9629,23.9629,23.7474,23.8865,106200.0
2008-10-02 13:30:00,34.36,34.53,33.98,34.1,201500.0,23.8934,24.0116,23.6292,23.7126,201500.0
2008-10-02 14:00:00,34.06,34.33,34.04,34.07,63000.0,23.6848,23.8725,23.6709,23.6917,63000.0
2008-10-02 14:30:00,34.07,34.14,33.79,34.12,104900.0,23.6917,23.7404,23.497,23.7265,104900.0
2008-10-02 15:00:00,34.1,34.2,33.64,33.76,246300.0,23.7126,23.7821,23.3927,23.4762,246300.0
2008-10-02 15:30:00,33.75,34.0,33.61,33.69,391400.0,23.4692,23.6431,23.3719,23.4275,391400.0
2008-10-03 09:30:00,34.3,35.19,34.3,35.03,155500.0,23.8517,24.4706,23.8517,24.3593,155500.0
2008-10-03 10:00:00,34.97,35.07,34.59,34.7,74000.0,24.3176,24.3871,24.0533,24.1298,74000.0
2008-10-03 10:30:00,34.71,34.85,34.61,34.75,91000.0,24.1368,24.2341,24.0673,24.1646,91000.0
2008-10-03 11:00:00,34.75,34.89,34.64,34.71,83400.0,24.1646,24.262,24.0881,24.1368,83400.0
2008-10-03 11:30:00,34.71,34.78,34.45,34.48,48300.0,24.1368,24.1855,23.956,23.9769,48300.0
2008-10-03 12:00:00,34.5,34.54,34.0,34.27,101300.0,23.9908,24.0186,23.6431,23.8308,101300.0
2008-10-03 12:30:00,34.26,34.75,34.25,34.71,44000.0,23.8239,24.1646,23.8169,24.1368,44000.0
2008-10-03 13:00:00,34.71,34.97,34.09,34.31,110500.0,24.1368,24.3176,23.7057,23.8586,110500.0
2008-10-03 13:30:00,34.31,34.31,33.58,33.82,122900.0,23.8586,23.8586,23.351,23.5179,122900.0
2008-10-03 14:00:00,33.84,34.02,33.2,33.27,112200.0,23.5318,23.657,23.0868,23.1354,112200.0
2008-10-03 14:30:00,33.27,33.68,33.05,33.64,130100.0,23.1354,23.4205,22.9825,23.3927,130100.0
2008-10-03 15:00:00,33.66,33.75,32.87,33.18,181500.0,23.4066,23.4692,22.8573,23.0729,181500.0
2008-10-03 15:30:00,33.18,33.4,32.68,32.85,209000.0,23.0729,23.2258,22.7252,22.8434,209000.0
2008-10-06 09:30:00,32.0,32.25,31.19,31.25,128200.0,22.2523,22.4261,21.689,21.7308,128200.0
2008-10-06 10:00:00,31.24,31.47,31.12,31.28,201100.0,21.7238,21.8837,21.6404,21.7516,201100.0
2008-10-06 10:30:00,31.28,31.31,30.25,30.9,324100.0,21.7516,21.7725,21.0354,21.4874,324100.0
2008-10-06 11:00:00,30.89,31.58,30.56,31.46,214100.0,21.4804,21.9602,21.2509,21.8768,214100.0
2008-10-06 11:30:00,31.45,31.45,31.17,31.37,118300.0,21.8698,21.8698,21.6751,21.8142,118300.0
2008-10-06 12:00:00,31.4,31.61,31.25,31.36,78000.0,21.8351,21.9811,21.7308,21.8073,78000.0
2008-10-06 12:30:00,31.36,31.5,30.91,30.94,101100.0,21.8073,21.9046,21.4943,21.5152,101100.0
2008-10-06 13:00:00,30.95,31.37,30.88,31.13,197000.0,21.5221,21.8142,21.4735,21.6473,197000.0
2008-10-06 13:30:00,31.14,31.26,30.81,31.16,144300.0,21.6543,21.7377,21.4248,21.6682,144300.0
2008-10-06 14:00:00,31.14,31.14,30.6,30.68,173600.0,21.6543,21.6543,21.2788,21.3344,173600.0
2008-10-06 14:30:00,30.65,31.08,30.4,30.99,186200.0,21.3135,21.6125,21.1397,21.55,186200.0
2008-10-06 15:00:00,30.98,32.26,30.65,32.23,197600.0,21.543,22.4331,21.3135,22.4122,197600.0
2008-10-06 15:30:00,32.23,32.62,31.91,32.54,273000.0,22.4122,22.6834,22.1897,22.6278,273000.0
2008-10-07 09:30:00,32.91,32.91,31.3,31.61,244100.0,22.8851,22.8851,21.7655,21.9811,244100.0
2008-10-07 10:00:00,31.68,31.83,31.23,31.74,244600.0,22.0298,22.1341,21.7169,22.0715,244600.0
2008-10-07 10:30:00,31.7,31.77,31.31,31.38,273600.0,22.0437,22.0924,21.7725,21.8212,273600.0
2008-10-07 11:00:00,31.39,31.47,30.89,31.08,252600.0,21.8281,21.8837,21.4804,21.6125,252600.0
2008-10-07 11:30:00,31.1,31.44,31.01,31.06,109100.0,21.6265,21.8629,21.5639,21.5986,109100.0
2008-10-07 12:00:00,31.08,31.14,30.75,30.83,110900.0,21.6125,21.6543,21.3831,21.4387,110900.0
2008-10-07 12:30:00,30.85,30.95,30.55,30.82,128700.0,21.4526,21.5221,21.244,21.4317,128700.0
2008-10-07 13:00:00,30.82,31.04,30.26,30.42,113600.0,21.4317,21.5847,21.0423,21.1536,113600.0
2008-10-07 13:30:00,30.45,30.71,30.12,30.19,132900.0,21.1745,21.3553,20.945,20.9937,132900.0
2008-10-07 14:00:00,30.23,30.96,30.13,30.86,192000.0,21.0215,21.5291,20.9519,21.4596,192000.0
2008-10-07 14:30:00,30.87,31.09,30.37,30.5,226100.0,21.4665,21.6195,21.1188,21.2092,226100.0
2008-10-07 15:00:00,30.5,30.8,30.14,30.33,235300.0,21.2092,21.4178,20.9589,21.091,235300.0
2008-10-07 15:30:00,30.34,30.51,30.03,30.18,397000.0,21.098,21.2162,20.8824,20.9867,397000.0
2008-10-08 09:30:00,29.67,30.53,29.05,30.09,302700.0,20.6321,21.2301,20.2009,20.9241,302700.0
2008-10-08 10:00:00,30.09,30.41,29.88,30.0,424200.0,20.9241,21.1466,20.7781,20.8615,424200.0
2008-10-08 10:30:00,30.01,30.14,29.13,29.39,248000.0,20.8685,20.9589,20.2565,20.4373,248000.0
2008-10-08 11:00:00,29.38,29.98,29.18,29.71,133400.0,20.4304,20.8476,20.2913,20.6599,133400.0
2008-10-08 11:30:00,29.68,29.71,29.12,29.51,180000.0,20.639,20.6599,20.2496,20.5208,180000.0
2008-10-08 12:00:00,29.5,29.5,28.54,28.69,361000.0,20.5138,20.5138,19.8463,19.9506,361000.0
2008-10-08 12:30:00,28.66,28.95,28.4,28.6,373600.0,19.9297,20.1314,19.7489,19.888,373600.0
2008-10-08 13:00:00,28.63,29.34,28.62,28.84,281600.0,19.9089,20.4026,19.9019,20.0549,281600.0
2008-10-08 13:30:00,28.83,29.77,28.63,29.64,230700.0,20.0479,20.7016,19.9089,20.6112,230700.0
2008-10-08 14:00:00,29.66,29.97,29.54,29.74,229000.0,20.6251,20.8407,20.5417,20.6807,229000.0
2008-10-08 14:30:00,29.75,29.91,29.36,29.53,173300.0,20.6877,20.7989,20.4165,20.5347,173300.0
2008-10-08 15:00:00,29.51,30.02,29.36,29.94,233500.0,20.5208,20.8754,20.4165,20.8198,233500.0
2008-10-08 15:30:00,29.94,30.15,29.29,29.34,618300.0,20.8198,20.9658,20.3678,20.4026,618300.0
2008-10-09 09:30:00,29.76,30.03,29.11,29.52,255300.0,20.6946,20.8824,20.2426,20.5277,255300.0
2008-10-09 10:00:00,29.51,29.69,29.05,29.15,292200.0,20.5208,20.646,20.2009,20.2705,292200.0
2008-10-09 10:30:00,29.12,29.32,28.8,28.9,220800.0,20.2496,20.3887,20.0271,20.0966,220800.0
2008-10-09 11:00:00,28.88,28.95,28.36,28.8,158500.0,20.0827,20.1314,19.7211,20.0271,158500.0
2008-10-09 11:30:00,28.83,29.26,28.79,29.07,157600.0,20.0479,20.3469,20.0201,20.2148,157600.0
2008-10-09 12:00:00,29.1,29.28,28.91,29.07,94000.0,20.2357,20.3609,20.1036,20.2148,94000.0
2008-10-09 12:30:00,29.12,29.12,28.74,28.93,124700.0,20.2496,20.2496,19.9853,20.1175,124700.0
2008-10-09 13:00:00,28.93,29.3,28.8,29.09,112300.0,20.1175,20.3748,20.0271,20.2287,112300.0
2008-10-09 13:30:00,29.14,29.26,28.99,29.15,99400.0,20.2635,20.3469,20.1592,20.2705,99400.0
2008-10-09 14:00:00,29.16,29.29,28.99,29.07,131600.0,20.2774,20.3678,20.1592,20.2148,131600.0
2008-10-09 14:30:00,29.04,29.27,28.67,28.74,247000.0,20.194,20.3539,19.9367,19.9853,247000.0
2008-10-09 15:00:00,28.77,28.79,28.07,28.12,278300.0,20.0062,20.0201,19.5194,19.5542,278300.0
2008-10-09 15:30:00,28.12,28.3,27.29,27.54,530800.0,19.5542,19.6794,18.977,19.1509,530800.0
2008-10-10 09:30:00,26.45,27.12,25.08,26.3,352300.0,18.3929,18.8588,17.4402,18.2886,352300.0
2008-10-10 10:00:00,26.3,27.44,26.0,26.29,383600.0,18.2886,19.0813,18.08,18.2817,383600.0
2008-10-10 10:30:00,26.36,26.42,25.67,26.04,234200.0,18.3303,18.3721,17.8505,18.1078,234200.0
2008-10-10 11:00:00,26.08,26.31,25.34,25.51,186500.0,18.1356,18.2956,17.621,17.7393,186500.0
2008-10-10 11:30:00,25.47,25.78,24.93,25.28,196800.0,17.7114,17.927,17.3359,17.5793,196800.0
2008-10-10 12:00:00,25.23,26.12,25.15,25.73,175600.0,17.5445,18.1634,17.4889,17.8922,175600.0
2008-10-10 12:30:00,25.72,26.03,25.36,25.53,157300.0,17.8853,18.1009,17.6349,17.7532,157300.0
2008-10-10 13:00:00,25.54,25.54,24.81,25.25,156300.0,17.7601,17.7601,17.2525,17.5585,156300.0
2008-10-10 13:30:00,25.28,25.32,24.44,24.85,139600.0,17.5793,17.6071,16.9952,17.2803,139600.0
2008-10-10 14:00:00,24.89,25.68,24.53,24.55,310700.0,17.3081,17.8575,17.0578,17.0717,310700.0
2008-10-10 14:30:00,24.57,24.89,23.9,24.25,562400.0,17.0856,17.3081,16.6197,16.8631,562400.0
2008-10-10 15:00:00,24.25,25.87,24.11,25.8,626500.0,16.8631,17.9896,16.7657,17.9409,626500.0
2008-10-10 15:30:00,25.8,26.6,24.82,25.87,831300.0,17.9409,18.4972,17.2594,17.9896,831300.0
2008-10-13 09:30:00,26.8,28.47,26.02,27.16,530400.0,18.6363,19.7976,18.0939,18.8866,530400.0
2008-10-13 10:00:00,27.18,28.34,27.11,28.24,317000.0,18.9005,19.7072,18.8519,19.6377,317000.0
2008-10-13 10:30:00,28.25,29.0,28.01,28.83,248100.0,19.6446,20.1661,19.4777,20.0479,248100.0
2008-10-13 11:00:00,28.85,28.89,28.61,28.7,173300.0,20.0618,20.0897,19.8949,19.9575,173300.0
2008-10-13 11:30:00,28.74,28.78,28.26,28.37,151600.0,19.9853,20.0132,19.6516,19.7281,151600.0
2008-10-13 12:00:00,28.35,28.53,28.23,28.44,205800.0,19.7141,19.8393,19.6307,19.7767,205800.0
2008-10-13 12:30:00,28.42,28.56,28.18,28.36,170500.0,19.7628,19.8602,19.5959,19.7211,170500.0
2008-10-13 13:00:00,28.37,28.43,28.22,28.29,120200.0,19.7281,19.7698,19.6237,19.6724,120200.0
2008-10-13 13:30:00,28.27,28.32,27.87,27.96,165600.0,19.6585,19.6933,19.3804,19.4429,165600.0
2008-10-13 14:00:00,27.97,28.04,27.57,27.61,203800.0,19.4499,19.4986,19.1717,19.1996,203800.0
2008-10-13 14:30:00,27.62,28.05,27.53,27.99,260500.0,19.2065,19.5055,19.1439,19.4638,260500.0
2008-10-13 15:00:00,28.01,28.47,27.99,28.4,283800.0,19.4777,19.7976,19.4638,19.7489,283800.0
2008-10-13 15:30:00,28.4,29.77,28.28,29.66,666400.0,19.7489,20.7016,19.6655,20.6251,666400.0
2008-10-14 09:30:00,31.17,31.63,29.77,29.77,291700.0,21.6751,21.995,20.7016,20.7016,291700.0
2008-10-14 10:00:00,29.75,30.81,29.75,30.72,355000.0,20.6877,21.4248,20.6877,21.3622,355000.0
2008-10-14 10:30:00,30.79,30.84,29.59,30.36,122900.0,21.4109,21.4457,20.5764,21.1119,122900.0
2008-10-14 11:00:00,30.4,31.0,30.1,30.97,193100.0,21.1397,21.5569,20.9311,21.5361,193100.0
2008-10-14 11:30:00,30.97,31.05,30.53,30.62,228300.0,21.5361,21.5917,21.2301,21.2927,228300.0
2008-10-14 12:00:00,30.61,30.69,30.33,30.53,169100.0,21.2857,21.3413,21.091,21.2301,169100.0
2008-10-14 12:30:00,30.52,30.57,30.2,30.21,112800.0,21.2231,21.2579,21.0006,21.0076,112800.0
2008-10-14 13:00:00,30.2,30.2,29.82,29.92,122400.0,21.0006,21.0006,20.7364,20.8059,122400.0
2008-10-14 13:30:00,29.93,30.22,29.59,29.67,98100.0,20.8129,21.0145,20.5764,20.6321,98100.0
2008-10-14 14:00:00,29.67,29.77,28.9,29.38,94200.0,20.6321,20.7016,20.0966,20.4304,94200.0
2008-10-14 14:30:00,29.46,29.51,28.53,28.66,114500.0,20.486,20.5208,19.8393,19.9297,114500.0
2008-10-14 15:00:00,28.67,29.6,28.62,29.59,224000.0,19.9367,20.5834,19.9019,20.5764,224000.0
2008-10-14 15:30:00,29.6,30.12,29.38,29.49,260000.0,20.5834,20.945,20.4304,20.5069,260000.0
2008-10-15 09:30:00,28.66,29.07,27.59,28.45,126200.0,19.9297,20.2148,19.1857,19.7837,126200.0
2008-10-15 10:00:00,28.41,28.41,27.79,27.96,124900.0,19.7559,19.7559,19.3247,19.4429,124900.0
2008-10-15 10:30:00,27.97,28.33,27.43,27.45,60800.0,19.4499,19.7002,19.0744,19.0883,60800.0
2008-10-15 11:00:00,27.48,27.73,27.4,27.63,94500.0,19.1092,19.283,19.0535,19.2135,94500.0
2008-10-15 11:30:00,27.66,27.87,27.57,27.83,62100.0,19.2343,19.3804,19.1717,19.3525,62100.0
2008-10-15 12:00:00,27.78,27.97,27.46,27.65,103500.0,19.3178,19.4499,19.0953,19.2274,103500.0
2008-10-15 12:30:00,27.66,28.0,27.64,27.83,107300.0,19.2343,19.4708,19.2204,19.3525,107300.0
2008-10-15 13:00:00,27.76,27.89,27.41,27.48,214200.0,19.3039,19.3943,19.0605,19.1092,214200.0
2008-10-15 13:30:00,27.48,27.49,27.11,27.2,142100.0,19.1092,19.1161,18.8519,18.9145,142100.0
2008-10-15 14:00:00,27.2,27.44,27.01,27.38,159500.0,18.9145,19.0813,18.7823,19.0396,159500.0
2008-10-15 14:30:00,27.41,27.7,27.17,27.4,86400.0,19.0605,19.2621,18.8936,19.0535,86400.0
2008-10-15 15:00:00,27.45,27.75,27.09,27.15,123800.0,19.0883,19.2969,18.838,18.8797,123800.0
2008-10-15 15:30:00,27.17,27.2,26.27,26.34,216400.0,18.8936,18.9145,18.2677,18.3164,216400.0
2008-10-16 09:30:00,25.94,26.8,25.31,26.22,278000.0,18.0383,18.6363,17.6002,18.233,278000.0
2008-10-16 10:00:00,26.29,26.44,25.45,25.45,190600.0,18.2817,18.386,17.6975,17.6975,190600.0
2008-10-16 10:30:00,25.45,25.51,24.75,24.75,115000.0,17.6975,17.7393,17.2108,17.2108,115000.0
2008-10-16 11:00:00,24.75,25.07,24.52,24.82,118800.0,17.2108,17.4333,17.0508,17.2594,118800.0
2008-10-16 11:30:00,24.78,25.64,24.78,25.25,135300.0,17.2316,17.8297,17.2316,17.5585,135300.0
2008-10-16 12:00:00,25.24,26.15,24.85,25.72,138600.0,17.5515,18.1843,17.2803,17.8853,138600.0
2008-10-16 12:30:00,25.71,25.79,25.16,25.26,129900.0,17.8783,17.934,17.4959,17.5654,129900.0
2008-10-16 13:00:00,25.21,25.82,25.17,25.53,61300.0,17.5306,17.9548,17.5028,17.7532,61300.0
2008-10-16 13:30:00,25.55,26.09,25.2,25.85,86400.0,17.7671,18.1426,17.5237,17.9757,86400.0
2008-10-16 14:00:00,25.88,25.97,25.29,25.4,78900.0,17.9965,18.0591,17.5863,17.6628,78900.0
2008-10-16 14:30:00,25.43,26.21,25.33,25.81,106400.0,17.6836,18.226,17.6141,17.9479,106400.0
2008-10-16 15:00:00,25.84,26.87,25.82,26.75,140400.0,17.9687,18.685,17.9548,18.6015,140400.0
2008-10-16 15:30:00,26.75,27.36,26.45,27.22,241600.0,18.6015,19.0257,18.3929,18.9284,241600.0
2008-10-17 09:30:00,26.57,26.95,26.09,26.69,178900.0,18.4764,18.7406,18.1426,18.5598,178900.0
2008-10-17 10:00:00,26.75,26.79,26.26,26.78,78900.0,18.6015,18.6293,18.2608,18.6224,78900.0
2008-10-17 10:30:00,26.77,27.19,26.32,27.15,122500.0,18.6154,18.9075,18.3025,18.8797,122500.0
2008-10-17 11:00:00,27.15,27.42,26.93,27.08,144000.0,18.8797,19.0674,18.7267,18.831,144000.0
2008-10-17 11:30:00,27.08,27.27,27.02,27.17,93100.0,18.831,18.9631,18.7893,18.8936,93100.0
2008-10-17 12:00:00,27.16,27.54,27.14,27.53,63700.0,18.8866,19.1509,18.8727,19.1439,63700.0
2008-10-17 12:30:00,27.53,28.26,27.39,28.1,130600.0,19.1439,19.6516,19.0466,19.5403,130600.0
2008-10-17 13:00:00,28.15,28.54,28.09,28.41,97400.0,19.5751,19.8463,19.5333,19.7559,97400.0
2008-10-17 13:30:00,28.41,28.91,28.35,28.46,55700.0,19.7559,20.1036,19.7141,19.7906,55700.0
2008-10-17 14:00:00,28.43,28.65,27.89,27.94,51900.0,19.7698,19.9228,19.3943,19.429,51900.0
2008-10-17 14:30:00,27.96,28.21,27.53,28.13,113000.0,19.4429,19.6168,19.1439,19.5612,113000.0
2008-10-17 15:00:00,28.15,28.44,27.45,27.67,182400.0,19.5751,19.7767,19.0883,19.2413,182400.0
2008-10-17 15:30:00,27.68,27.92,27.46,27.5,248500.0,19.2482,19.4151,19.0953,19.1231,248500.0
2008-10-20 09:30:00,27.86,28.3,27.05,28.25,76600.0,19.3734,19.6794,18.8101,19.6446,76600.0
2008-10-20 10:00:00,28.26,28.58,27.67,27.67,89600.0,19.6516,19.8741,19.2413,19.2413,89600.0
2008-10-20 10:30:00,27.69,28.08,27.56,27.68,60900.0,19.2552,19.5264,19.1648,19.2482,60900.0
2008-10-20 11:00:00,27.72,27.75,27.41,27.73,87600.0,19.2761,19.2969,19.0605,19.283,87600.0
2008-10-20 11:30:00,27.74,27.85,27.49,27.79,76400.0,19.29,19.3665,19.1161,19.3247,76400.0
2008-10-20 12:00:00,27.77,27.95,27.54,27.74,44900.0,19.3108,19.436,19.1509,19.29,44900.0
2008-10-20 12:30:00,27.73,27.82,27.5,27.63,40600.0,19.283,19.3456,19.1231,19.2135,40600.0
2008-10-20 13:00:00,27.6,27.8,27.48,27.75,32700.0,19.1926,19.3317,19.1092,19.2969,32700.0
2008-10-20 13:30:00,27.75,27.84,27.5,27.51,114000.0,19.2969,19.3595,19.1231,19.13,114000.0
2008-10-20 14:00:00,27.52,27.79,27.46,27.53,115500.0,19.137,19.3247,19.0953,19.1439,115500.0
2008-10-20 14:30:00,27.54,27.82,27.4,27.8,61200.0,19.1509,19.3456,19.0535,19.3317,61200.0
2008-10-20 15:00:00,27.81,27.93,27.63,27.81,94900.0,19.3386,19.4221,19.2135,19.3386,94900.0
2008-10-20 15:30:00,27.81,28.24,27.68,28.18,275100.0,19.3386,19.6377,19.2482,19.5959,275100.0
2008-10-21 09:30:00,27.79,28.06,27.66,27.76,69600.0,19.3247,19.5125,19.2343,19.3039,69600.0
2008-10-21 10:00:00,27.77,28.17,27.73,27.97,73200.0,19.3108,19.589,19.283,19.4499,73200.0
2008-10-21 10:30:00,27.95,28.05,27.72,27.86,69000.0,19.436,19.5055,19.2761,19.3734,69000.0
2008-10-21 11:00:00,27.84,27.98,27.66,27.69,57400.0,19.3595,19.4569,19.2343,19.2552,57400.0
2008-10-21 11:30:00,27.69,27.79,27.05,27.09,59800.0,19.2552,19.3247,18.8101,18.838,59800.0
2008-10-21 12:00:00,27.09,27.3,26.98,27.18,53800.0,18.838,18.984,18.7615,18.9005,53800.0
2008-10-21 12:30:00,27.18,27.3,26.86,26.87,128100.0,18.9005,18.984,18.678,18.685,128100.0
2008-10-21 13:00:00,26.87,27.31,26.85,27.29,51300.0,18.685,18.9909,18.6711,18.977,51300.0
2008-10-21 13:30:00,27.27,27.42,27.21,27.26,32300.0,18.9631,19.0674,18.9214,18.9562,32300.0
2008-10-21 14:00:00,27.27,27.75,27.26,27.73,45100.0,18.9631,19.2969,18.9562,19.283,45100.0
2008-10-21 14:30:00,27.75,27.98,27.64,27.8,58300.0,19.2969,19.4569,19.2204,19.3317,58300.0
2008-10-21 15:00:00,27.79,27.98,27.36,27.4,121400.0,19.3247,19.4569,19.0257,19.0535,121400.0
2008-10-21 15:30:00,27.43,27.43,26.97,27.09,195200.0,19.0744,19.0744,18.7545,18.838,195200.0
2008-10-22 09:30:00,26.38,27.14,25.68,25.74,87000.0,18.3442,18.8727,17.8575,17.8992,87000.0
2008-10-22 10:00:00,25.75,25.87,25.41,25.57,77300.0,17.9061,17.9896,17.6697,17.781,77300.0
2008-10-22 10:30:00,25.56,25.8,25.4,25.74,99800.0,17.774,17.9409,17.6628,17.8992,99800.0
2008-10-22 11:00:00,25.77,25.83,25.41,25.45,55500.0,17.9201,17.9618,17.6697,17.6975,55500.0
2008-10-22 11:30:00,25.43,25.82,25.42,25.78,49000.0,17.6836,17.9548,17.6767,17.927,49000.0
2008-10-22 12:00:00,25.77,26.04,25.72,25.79,101600.0,17.9201,18.1078,17.8853,17.934,101600.0
2008-10-22 12:30:00,25.75,25.77,25.42,25.43,80200.0,17.9061,17.9201,17.6767,17.6836,80200.0
2008-10-22 13:00:00,25.45,25.45,25.05,25.17,58400.0,17.6975,17.6975,17.4194,17.5028,58400.0
2008-10-22 13:30:00,25.16,25.26,25.0,25.21,61400.0,17.4959,17.5654,17.3846,17.5306,61400.0
2008-10-22 14:00:00,25.24,25.32,25.05,25.28,42800.0,17.5515,17.6071,17.4194,17.5793,42800.0
2008-10-22 14:30:00,25.29,25.31,25.0,25.18,70800.0,17.5863,17.6002,17.3846,17.5098,70800.0
2008-10-22 15:00:00,25.17,25.28,24.82,24.82,118400.0,17.5028,17.5793,17.2594,17.2594,118400.0
2008-10-22 15:30:00,24.82,25.17,24.13,25.06,395900.0,17.2594,17.5028,16.7796,17.4263,395900.0
2008-10-23 09:30:00,24.75,25.47,24.2,24.26,158100.0,17.2108,17.7114,16.8283,16.87,158100.0
2008-10-23 10:00:00,24.26,24.44,24.01,24.13,180500.0,16.87,16.9952,16.6962,16.7796,180500.0
2008-10-23 10:30:00,24.11,25.14,24.1,25.07,112200.0,16.7657,17.482,16.7588,17.4333,112200.0
2008-10-23 11:00:00,25.06,25.21,24.35,24.48,130400.0,17.4263,17.5306,16.9326,17.023,130400.0
2008-10-23 11:30:00,24.48,24.79,24.03,24.31,293700.0,17.023,17.2386,16.7101,16.9048,293700.0
2008-10-23 12:00:00,24.29,24.32,23.26,23.33,142900.0,16.8909,16.9117,16.1746,16.2233,142900.0
2008-10-23 12:30:00,23.37,23.43,23.0,23.1,147500.0,16.2511,16.2929,15.9938,16.0634,147500.0
2008-10-23 13:00:00,23.07,23.57,22.94,23.21,131600.0,16.0425,16.3902,15.9521,16.1399,131600.0
2008-10-23 13:30:00,23.21,23.37,23.04,23.22,115700.0,16.1399,16.2511,16.0217,16.1468,115700.0
2008-10-23 14:00:00,23.21,23.21,22.5,22.87,188600.0,16.1399,16.1399,15.6461,15.9034,188600.0
2008-10-23 14:30:00,22.87,23.28,22.57,22.8,112600.0,15.9034,16.1885,15.6948,15.8548,112600.0
2008-10-23 15:00:00,22.83,23.54,22.69,23.13,221900.0,15.8756,16.3693,15.7783,16.0842,221900.0
2008-10-23 15:30:00,23.14,23.95,22.82,23.77,543900.0,16.0912,16.6545,15.8687,16.5293,543900.0
2008-10-24 09:30:00,21.96,22.32,21.51,22.12,169900.0,15.2706,15.521,14.9577,15.3819,169900.0
2008-10-24 10:00:00,22.19,22.32,21.75,21.97,116500.0,15.4306,15.521,15.1246,15.2776,116500.0
2008-10-24 10:30:00,21.96,22.59,21.92,22.54,96500.0,15.2706,15.7087,15.2428,15.674,96500.0
2008-10-24 11:00:00,22.54,22.9,22.42,22.69,70400.0,15.674,15.9243,15.5905,15.7783,70400.0
2008-10-24 11:30:00,22.69,22.98,22.57,22.76,54900.0,15.7783,15.9799,15.6948,15.8269,54900.0
2008-10-24 12:00:00,22.74,22.83,22.35,22.38,35300.0,15.813,15.8756,15.5418,15.5627,35300.0
2008-10-24 12:30:00,22.34,22.57,22.19,22.49,44700.0,15.5349,15.6948,15.4306,15.6392,44700.0
2008-10-24 13:00:00,22.49,22.87,22.49,22.62,38700.0,15.6392,15.9034,15.6392,15.7296,38700.0
2008-10-24 13:30:00,22.61,22.61,22.2,22.2,60900.0,15.7226,15.7226,15.4375,15.4375,60900.0
2008-10-24 14:00:00,22.19,22.54,22.1,22.25,70100.0,15.4306,15.674,15.368,15.4723,70100.0
2008-10-24 14:30:00,22.24,23.08,22.24,23.0,126400.0,15.4653,16.0495,15.4653,15.9938,126400.0
2008-10-24 15:00:00,23.0,23.3,22.75,23.08,129300.0,15.9938,16.2025,15.82,16.0495,129300.0
2008-10-24 15:30:00,23.05,23.18,22.66,22.82,285300.0,16.0286,16.119,15.7574,15.8687,285300.0
2008-10-27 09:30:00,22.19,23.11,22.19,22.59,197300.0,15.4306,16.0703,15.4306,15.7087,197300.0
2008-10-27 10:00:00,22.59,23.23,22.55,22.75,98300.0,15.7087,16.1538,15.6809,15.82,98300.0
2008-10-27 10:30:00,22.81,23.08,22.64,23.06,100600.0,15.8617,16.0495,15.7435,16.0356,100600.0
2008-10-27 11:00:00,23.08,23.24,22.87,22.91,57300.0,16.0495,16.1607,15.9034,15.9313,57300.0
2008-10-27 11:30:00,22.93,23.12,22.78,23.1,84800.0,15.9452,16.0773,15.8409,16.0634,84800.0
2008-10-27 12:00:00,23.08,23.38,23.05,23.14,38100.0,16.0495,16.2581,16.0286,16.0912,38100.0
2008-10-27 12:30:00,23.14,23.68,23.12,23.63,87100.0,16.0912,16.4667,16.0773,16.4319,87100.0
2008-10-27 13:00:00,23.65,23.72,23.42,23.5,132700.0,16.4458,16.4945,16.2859,16.3415,132700.0
2008-10-27 13:30:00,23.5,23.69,23.42,23.44,39700.0,16.3415,16.4737,16.2859,16.2998,39700.0
2008-10-27 14:00:00,23.45,23.5,22.99,22.99,71000.0,16.3068,16.3415,15.9869,15.9869,71000.0
2008-10-27 14:30:00,23.0,23.3,22.97,22.98,108800.0,15.9938,16.2025,15.973,15.9799,108800.0
2008-10-27 15:00:00,22.99,23.61,22.97,23.32,149000.0,15.9869,16.418,15.973,16.2164,149000.0
2008-10-27 15:30:00,23.31,23.43,22.61,22.66,234100.0,16.2094,16.2929,15.7226,15.7574,234100.0
2008-10-28 09:30:00,23.43,24.0,23.14,23.51,66900.0,16.2929,16.6892,16.0912,16.3485,66900.0
2008-10-28 10:00:00,23.44,23.47,22.94,23.05,59000.0,16.2998,16.3207,15.9521,16.0286,59000.0
2008-10-28 10:30:00,22.99,23.09,22.38,22.44,72700.0,15.9869,16.0564,15.5627,15.6044,72700.0
2008-10-28 11:00:00,22.44,22.92,22.44,22.79,83400.0,15.6044,15.9382,15.6044,15.8478,83400.0
2008-10-28 11:30:00,22.77,23.04,22.71,22.86,96900.0,15.8339,16.0217,15.7922,15.8965,96900.0
2008-10-28 12:00:00,22.89,23.0,22.74,22.77,142200.0,15.9173,15.9938,15.813,15.8339,142200.0
2008-10-28 12:30:00,22.76,22.99,22.73,22.97,62000.0,15.8269,15.9869,15.8061,15.973,62000.0
2008-10-28 13:00:00,22.98,23.25,22.91,23.0,66100.0,15.9799,16.1677,15.9313,15.9938,66100.0
2008-10-28 13:30:00,22.98,23.05,22.67,22.71,57400.0,15.9799,16.0286,15.7644,15.7922,57400.0
2008-10-28 14:00:00,22.72,23.22,22.7,23.18,74900.0,15.7991,16.1468,15.7852,16.119,74900.0
2008-10-28 14:30:00,23.17,23.99,23.15,23.96,76900.0,16.1121,16.6823,16.0981,16.6614,76900.0
2008-10-28 15:00:00,23.97,24.91,23.79,24.75,228200.0,16.6684,17.322,16.5432,17.2108,228200.0
2008-10-28 15:30:00,24.75,25.6,24.06,25.58,474400.0,17.2108,17.8018,16.7309,17.7879,474400.0
2008-10-29 09:30:00,25.69,25.77,25.16,25.43,69700.0,17.8644,17.9201,17.4959,17.6836,69700.0
2008-10-29 10:00:00,25.37,26.12,25.23,26.1,103900.0,17.6419,18.1634,17.5445,18.1495,103900.0
2008-10-29 10:30:00,26.1,26.1,25.6,25.63,69600.0,18.1495,18.1495,17.8018,17.8227,69600.0
2008-10-29 11:00:00,25.6,26.14,25.57,26.06,77700.0,17.8018,18.1773,17.781,18.1217,77700.0
2008-10-29 11:30:00,26.06,26.26,25.99,26.26,53200.0,18.1217,18.2608,18.073,18.2608,53200.0
2008-10-29 12:00:00,26.24,26.33,26.01,26.32,40800.0,18.2469,18.3095,18.0869,18.3025,40800.0
2008-10-29 12:30:00,26.31,26.61,26.29,26.32,50700.0,18.2956,18.5042,18.2817,18.3025,50700.0
2008-10-29 13:00:00,26.33,26.42,26.24,26.36,73300.0,18.3095,18.3721,18.2469,18.3303,73300.0
2008-10-29 13:30:00,26.36,26.75,26.34,26.44,108400.0,18.3303,18.6015,18.3164,18.386,108400.0
2008-10-29 14:00:00,26.45,26.63,26.03,26.26,205300.0,18.3929,18.5181,18.1009,18.2608,205300.0
2008-10-29 14:30:00,26.26,26.67,25.86,26.66,218700.0,18.2608,18.5459,17.9826,18.5389,218700.0
2008-10-29 15:00:00,26.63,27.65,26.41,27.28,241400.0,18.5181,19.2274,18.3651,18.9701,241400.0
2008-10-29 15:30:00,27.28,27.45,26.0,26.01,440500.0,18.9701,19.0883,18.08,18.0869,440500.0
2008-10-30 09:30:00,27.09,27.75,26.96,27.14,79700.0,18.838,19.2969,18.7476,18.8727,79700.0
2008-10-30 10:00:00,27.15,27.53,27.1,27.23,97500.0,18.8797,19.1439,18.8449,18.9353,97500.0
2008-10-30 10:30:00,27.11,27.19,26.75,26.83,102400.0,18.8519,18.9075,18.6015,18.6572,102400.0
2008-10-30 11:00:00,26.86,27.21,26.56,26.63,69900.0,18.678,18.9214,18.4694,18.5181,69900.0
2008-10-30 11:30:00,26.64,26.79,26.17,26.31,77900.0,18.525,18.6293,18.1982,18.2956,77900.0
2008-10-30 12:00:00,26.3,26.45,26.03,26.1,220700.0,18.2886,18.3929,18.1009,18.1495,220700.0
2008-10-30 12:30:00,26.1,26.46,26.09,26.19,48900.0,18.1495,18.3999,18.1426,18.2121,48900.0
2008-10-30 13:00:00,26.19,26.7,26.12,26.41,59500.0,18.2121,18.5668,18.1634,18.3651,59500.0
2008-10-30 13:30:00,26.4,26.68,26.34,26.66,50600.0,18.3581,18.5529,18.3164,18.5389,50600.0
2008-10-30 14:00:00,26.63,26.99,26.61,26.91,45900.0,18.5181,18.7684,18.5042,18.7128,45900.0
2008-10-30 14:30:00,26.93,26.98,26.62,26.83,70300.0,18.7267,18.7615,18.5111,18.6572,70300.0
2008-10-30 15:00:00,26.82,27.01,26.3,26.62,127900.0,18.6502,18.7823,18.2886,18.5111,127900.0
2008-10-30 15:30:00,26.63,26.99,26.31,26.87,241800.0,18.5181,18.7684,18.2956,18.685,241800.0
2008-10-31 09:30:00,27.07,27.07,26.44,26.79,72600.0,18.8241,18.8241,18.386,18.6293,72600.0
2008-10-31 10:00:00,26.79,27.22,26.75,27.03,64200.0,18.6293,18.9284,18.6015,18.7962,64200.0
2008-10-31 10:30:00,27.01,27.13,26.73,26.85,43200.0,18.7823,18.8658,18.5876,18.6711,43200.0
2008-10-31 11:00:00,26.86,27.41,26.86,27.27,48200.0,18.678,19.0605,18.678,18.9631,48200.0
2008-10-31 11:30:00,27.3,27.5,27.2,27.33,44700.0,18.984,19.1231,18.9145,19.0049,44700.0
2008-10-31 12:00:00,27.32,27.33,27.05,27.19,31700.0,18.9979,19.0049,18.8101,18.9075,31700.0
2008-10-31 12:30:00,27.14,27.24,27.03,27.22,27600.0,18.8727,18.9423,18.7962,18.9284,27600.0
2008-10-31 13:00:00,27.19,27.74,27.18,27.67,37600.0,18.9075,19.29,18.9005,19.2413,37600.0
2008-10-31 13:30:00,27.68,27.86,27.64,27.83,31000.0,19.2482,19.3734,19.2204,19.3525,31000.0
2008-10-31 14:00:00,27.81,27.97,27.68,27.68,82900.0,19.3386,19.4499,19.2482,19.2482,82900.0
2008-10-31 14:30:00,27.7,27.97,27.56,27.96,108400.0,19.2621,19.4499,19.1648,19.4429,108400.0
2008-10-31 15:00:00,27.98,28.14,27.41,27.55,248100.0,19.4569,19.5681,19.0605,19.1578,248100.0
2008-10-31 15:30:00,27.56,27.9,27.28,27.71,298200.0,19.1648,19.4012,18.9701,19.2691,298200.0
2008-11-03 09:30:00,27.51,28.47,27.42,28.27,63600.0,19.13,19.7976,19.0674,19.6585,63600.0
2008-11-03 10:00:00,28.26,28.45,28.02,28.06,106900.0,19.6516,19.7837,19.4847,19.5125,106900.0
2008-11-03 10:30:00,28.03,28.28,27.98,28.08,62200.0,19.4916,19.6655,19.4569,19.5264,62200.0
2008-11-03 11:00:00,28.08,28.21,27.89,27.98,59200.0,19.5264,19.6168,19.3943,19.4569,59200.0
2008-11-03 11:30:00,27.97,28.2,27.97,28.1,68000.0,19.4499,19.6098,19.4499,19.5403,68000.0
2008-11-03 12:00:00,28.11,28.36,28.08,28.27,64000.0,19.5473,19.7211,19.5264,19.6585,64000.0
2008-11-03 12:30:00,28.28,28.34,28.05,28.18,52700.0,19.6655,19.7072,19.5055,19.5959,52700.0
2008-11-03 13:00:00,28.22,28.31,28.05,28.11,112600.0,19.6237,19.6863,19.5055,19.5473,112600.0
2008-11-03 13:30:00,28.08,28.3,28.07,28.14,51700.0,19.5264,19.6794,19.5194,19.5681,51700.0
2008-11-03 14:00:00,28.15,28.16,27.99,28.14,144600.0,19.5751,19.582,19.4638,19.5681,144600.0
2008-11-03 14:30:00,28.13,28.19,28.0,28.05,84400.0,19.5612,19.6029,19.4708,19.5055,84400.0
2008-11-03 15:00:00,28.01,28.08,27.77,28.0,152600.0,19.4777,19.5264,19.3108,19.4708,152600.0
2008-11-03 15:30:00,27.98,28.36,27.97,28.19,160200.0,19.4569,19.7211,19.4499,19.6029,160200.0
2008-11-04 09:30:00,28.9,30.12,28.9,29.87,165500.0,20.0966,20.945,20.0966,20.7711,165500.0
2008-11-04 10:00:00,29.86,30.09,29.78,29.93,105900.0,20.7642,20.9241,20.7085,20.8129,105900.0
2008-11-04 10:30:00,29.93,30.03,29.86,30.01,163800.0,20.8129,20.8824,20.7642,20.8685,163800.0
2008-11-04 11:00:00,30.03,30.33,30.01,30.23,72100.0,20.8824,21.091,20.8685,21.0215,72100.0
2008-11-04 11:30:00,30.23,30.26,29.95,30.21,41800.0,21.0215,21.0423,20.8268,21.0076,41800.0
2008-11-04 12:00:00,30.25,30.25,29.87,29.87,45900.0,21.0354,21.0354,20.7711,20.7711,45900.0
2008-11-04 12:30:00,29.83,29.89,29.73,29.76,33400.0,20.7433,20.785,20.6738,20.6946,33400.0
2008-11-04 13:00:00,29.77,29.91,29.68,29.91,51800.0,20.7016,20.7989,20.639,20.7989,51800.0
2008-11-04 13:30:00,29.89,30.0,29.74,29.87,37600.0,20.785,20.8615,20.6807,20.7711,37600.0
2008-11-04 14:00:00,29.87,29.87,29.57,29.81,102700.0,20.7711,20.7711,20.5625,20.7294,102700.0
2008-11-04 14:30:00,29.8,29.95,29.56,29.67,90700.0,20.7225,20.8268,20.5556,20.6321,90700.0
2008-11-04 15:00:00,29.66,29.75,29.53,29.69,156100.0,20.6251,20.6877,20.5347,20.646,156100.0
2008-11-04 15:30:00,29.69,29.9,29.6,29.77,336300.0,20.646,20.792,20.5834,20.7016,336300.0
2008-11-05 09:30:00,29.41,29.5,28.78,29.22,90400.0,20.4513,20.5138,20.0132,20.3191,90400.0
2008-11-05 10:00:00,29.21,29.69,29.16,29.67,312500.0,20.3122,20.646,20.2774,20.6321,312500.0
2008-11-05 10:30:00,29.71,30.21,29.69,30.07,133100.0,20.6599,21.0076,20.646,20.9102,133100.0
2008-11-05 11:00:00,30.09,30.18,29.95,29.97,83200.0,20.9241,20.9867,20.8268,20.8407,83200.0
2008-11-05 11:30:00,29.95,29.99,29.6,29.73,78000.0,20.8268,20.8546,20.5834,20.6738,78000.0
2008-11-05 12:00:00,29.75,29.77,29.15,29.19,42800.0,20.6877,20.7016,20.2705,20.2983,42800.0
2008-11-05 12:30:00,29.22,29.24,28.85,28.86,135500.0,20.3191,20.333,20.0618,20.0688,135500.0
2008-11-05 13:00:00,28.85,28.86,28.47,28.54,147900.0,20.0618,20.0688,19.7976,19.8463,147900.0
2008-11-05 13:30:00,28.54,28.55,28.24,28.26,74100.0,19.8463,19.8532,19.6377,19.6516,74100.0
2008-11-05 14:00:00,28.25,28.33,28.02,28.17,88200.0,19.6446,19.7002,19.4847,19.589,88200.0
2008-11-05 14:30:00,28.17,28.5,28.16,28.29,170600.0,19.589,19.8185,19.582,19.6724,170600.0
2008-11-05 15:00:00,28.28,28.4,27.96,28.04,204500.0,19.6655,19.7489,19.4429,19.4986,204500.0
2008-11-05 15:30:00,28.03,28.25,27.62,27.78,348400.0,19.4916,19.6446,19.2065,19.3178,348400.0
2008-11-06 09:30:00,27.77,27.88,26.75,26.79,116800.0,19.3108,19.3873,18.6015,18.6293,116800.0
2008-11-06 10:00:00,26.76,26.76,26.4,26.53,185300.0,18.6085,18.6085,18.3581,18.4485,185300.0
2008-11-06 10:30:00,26.55,26.65,26.31,26.54,152300.0,18.4625,18.532,18.2956,18.4555,152300.0
2008-11-06 11:00:00,26.55,26.65,26.11,26.29,89500.0,18.4625,18.532,18.1565,18.2817,89500.0
2008-11-06 11:30:00,26.3,26.37,25.99,26.07,94700.0,18.2886,18.3373,18.073,18.1287,94700.0
2008-11-06 12:00:00,26.06,26.16,25.63,25.67,98600.0,18.1217,18.1913,17.8227,17.8505,98600.0
2008-11-06 12:30:00,25.66,25.67,25.33,25.41,157300.0,17.8436,17.8505,17.6141,17.6697,157300.0
2008-11-06 13:00:00,25.42,25.48,24.94,25.01,198500.0,17.6767,17.7184,17.3429,17.3916,198500.0
2008-11-06 13:30:00,25.02,25.02,24.66,24.94,162500.0,17.3985,17.3985,17.1482,17.3429,162500.0
2008-11-06 14:00:00,24.95,25.28,24.82,24.84,143500.0,17.3498,17.5793,17.2594,17.2733,143500.0
2008-11-06 14:30:00,24.84,25.53,24.84,25.2,145000.0,17.2733,17.7532,17.2733,17.5237,145000.0
2008-11-06 15:00:00,25.2,25.32,24.7,24.78,184400.0,17.5237,17.6071,17.176,17.2316,184400.0
2008-11-06 15:30:00,24.79,25.1,24.52,24.65,355900.0,17.2386,17.4541,17.0508,17.1412,355900.0
2008-11-07 09:30:00,24.7,25.25,24.68,25.1,99900.0,17.176,17.5585,17.1621,17.4541,99900.0
2008-11-07 10:00:00,25.1,25.49,24.98,25.05,160000.0,17.4541,17.7253,17.3707,17.4194,160000.0
2008-11-07 10:30:00,25.07,25.43,24.91,25.08,84100.0,17.4333,17.6836,17.322,17.4402,84100.0
2008-11-07 11:00:00,25.08,25.15,24.59,24.69,61700.0,17.4402,17.4889,17.0995,17.169,61700.0
2008-11-07 11:30:00,24.68,24.92,24.62,24.9,93600.0,17.1621,17.329,17.1204,17.3151,93600.0
2008-11-07 12:00:00,24.92,25.09,24.74,24.96,128900.0,17.329,17.4472,17.2038,17.3568,128900.0
2008-11-07 12:30:00,24.96,25.34,24.82,25.31,82000.0,17.3568,17.621,17.2594,17.6002,82000.0
2008-11-07 13:00:00,25.29,25.42,25.14,25.35,53800.0,17.5863,17.6767,17.482,17.628,53800.0
2008-11-07 13:30:00,25.35,25.4,25.14,25.24,73600.0,17.628,17.6628,17.482,17.5515,73600.0
2008-11-07 14:00:00,25.26,25.49,25.26,25.36,87200.0,17.5654,17.7253,17.5654,17.6349,87200.0
2008-11-07 14:30:00,25.38,25.67,25.05,25.05,121900.0,17.6489,17.8505,17.4194,17.4194,121900.0
2008-11-07 15:00:00,25.06,25.31,24.78,25.02,156800.0,17.4263,17.6002,17.2316,17.3985,156800.0
2008-11-07 15:30:00,25.05,25.73,25.04,25.55,462600.0,17.4194,17.8922,17.4124,17.7671,462600.0
2008-11-10 09:30:00,25.85,26.65,25.85,26.03,77800.0,17.9757,18.532,17.9757,18.1009,77800.0
2008-11-10 10:00:00,26.04,26.1,25.68,25.94,92500.0,18.1078,18.1495,17.8575,18.0383,92500.0
2008-11-10 10:30:00,25.95,26.07,25.8,25.87,56300.0,18.0452,18.1287,17.9409,17.9896,56300.0
2008-11-10 11:00:00,25.85,25.95,25.53,25.74,60100.0,17.9757,18.0452,17.7532,17.8992,60100.0
2008-11-10 11:30:00,25.79,25.94,25.42,25.53,39500.0,17.934,18.0383,17.6767,17.7532,39500.0
2008-11-10 12:00:00,25.52,25.65,25.43,25.47,38800.0,17.7462,17.8366,17.6836,17.7114,38800.0
2008-11-10 12:30:00,25.44,25.5,25.13,25.15,45400.0,17.6906,17.7323,17.475,17.4889,45400.0
2008-11-10 13:00:00,25.13,25.22,24.94,25.2,56200.0,17.475,17.5376,17.3429,17.5237,56200.0
2008-11-10 13:30:00,25.22,25.4,25.02,25.36,25700.0,17.5376,17.6628,17.3985,17.6349,25700.0
2008-11-10 14:00:00,25.35,25.39,24.96,24.98,60700.0,17.628,17.6558,17.3568,17.3707,60700.0
2008-11-10 14:30:00,25.03,25.15,24.75,25.06,76000.0,17.4055,17.4889,17.2108,17.4263,76000.0
2008-11-10 15:00:00,25.03,25.33,24.63,24.7,200100.0,17.4055,17.6141,17.1273,17.176,200100.0
2008-11-10 15:30:00,24.68,24.93,24.42,24.87,344600.0,17.1621,17.3359,16.9813,17.2942,344600.0
2008-11-11 09:30:00,24.4,25.84,24.4,25.08,261500.0,16.9674,17.9687,16.9674,17.4402,261500.0
2008-11-11 10:00:00,25.07,26.25,25.03,26.03,190300.0,17.4333,18.2538,17.4055,18.1009,190300.0
2008-11-11 10:30:00,25.99,26.02,25.2,25.24,273200.0,18.073,18.0939,17.5237,17.5515,273200.0
2008-11-11 11:00:00,25.24,25.41,25.2,25.23,150800.0,17.5515,17.6697,17.5237,17.5445,150800.0
2008-11-11 11:30:00,25.24,25.86,25.21,25.71,271200.0,17.5515,17.9826,17.5306,17.8783,271200.0
2008-11-11 12:00:00,25.69,26.39,25.67,26.11,171100.0,17.8644,18.3512,17.8505,18.1565,171100.0
2008-11-11 12:30:00,26.09,26.4,25.96,26.4,111300.0,18.1426,18.3581,18.0522,18.3581,111300.0
2008-11-11 13:00:00,26.4,26.53,26.18,26.42,127600.0,18.3581,18.4485,18.2052,18.3721,127600.0
2008-11-11 13:30:00,26.42,27.0,26.24,26.9,185500.0,18.3721,18.7754,18.2469,18.7058,185500.0
2008-11-11 14:00:00,26.88,27.83,26.7,27.64,222200.0,18.6919,19.3525,18.5668,19.2204,222200.0
2008-11-11 14:30:00,27.64,27.75,26.4,26.4,191200.0,19.2204,19.2969,18.3581,18.3581,191200.0
2008-11-11 15:00:00,26.39,26.71,26.19,26.42,190700.0,18.3512,18.5737,18.2121,18.3721,190700.0
2008-11-11 15:30:00,26.42,26.5,25.8,25.97,311700.0,18.3721,18.4277,17.9409,18.0591,311700.0
2008-11-12 09:30:00,25.58,26.42,24.74,26.14,218200.0,17.7879,18.3721,17.2038,18.1773,218200.0
2008-11-12 10:00:00,26.14,26.21,25.23,25.26,129600.0,18.1773,18.226,17.5445,17.5654,129600.0
2008-11-12 10:30:00,25.26,25.91,25.02,25.84,224100.0,17.5654,18.0174,17.3985,17.9687,224100.0
2008-11-12 11:00:00,25.81,26.2,25.7,26.12,177300.0,17.9479,18.2191,17.8714,18.1634,177300.0
2008-11-12 11:30:00,26.18,26.29,26.09,26.23,198100.0,18.2052,18.2817,18.1426,18.2399,198100.0
2008-11-12 12:00:00,26.25,27.01,26.25,26.9,173800.0,18.2538,18.7823,18.2538,18.7058,173800.0
2008-11-12 12:30:00,26.9,27.06,26.62,26.68,91500.0,18.7058,18.8171,18.5111,18.5529,91500.0
2008-11-12 13:00:00,26.68,26.86,26.62,26.79,118400.0,18.5529,18.678,18.5111,18.6293,118400.0
2008-11-12 13:30:00,26.8,27.24,26.58,26.61,121200.0,18.6363,18.9423,18.4833,18.5042,121200.0
2008-11-12 14:00:00,26.6,26.75,26.35,26.67,187700.0,18.4972,18.6015,18.3234,18.5459,187700.0
2008-11-12 14:30:00,26.67,26.93,26.44,26.46,130000.0,18.5459,18.7267,18.386,18.3999,130000.0
2008-11-12 15:00:00,26.45,26.46,25.94,26.05,159500.0,18.3929,18.3999,18.0383,18.1148,159500.0
2008-11-12 15:30:00,26.03,26.24,25.8,25.93,314000.0,18.1009,18.2469,17.9409,18.0313,314000.0
2008-11-13 09:30:00,26.0,26.23,25.01,25.09,177500.0,18.2695,18.4311,17.5738,17.6301,177500.0
2008-11-13 10:00:00,25.11,26.11,25.03,25.95,121100.0,17.6441,18.3468,17.5879,18.2343,121100.0
2008-11-13 10:30:00,25.94,26.08,25.24,25.56,95500.0,18.2273,18.3257,17.7355,17.9603,95500.0
2008-11-13 11:00:00,25.55,25.81,25.29,25.81,115200.0,17.9533,18.136,17.7706,18.136,115200.0
2008-11-13 11:30:00,25.82,25.89,25.44,25.68,121700.0,18.143,18.1922,17.876,18.0446,121700.0
2008-11-13 12:00:00,25.68,25.81,25.38,25.45,159800.0,18.0446,18.136,17.8338,17.883,159800.0
2008-11-13 12:30:00,25.43,25.54,24.54,24.54,166300.0,17.869,17.9463,17.2436,17.2436,166300.0
2008-11-13 13:00:00,24.56,25.44,24.56,25.42,124300.0,17.2576,17.876,17.2576,17.8619,124300.0
2008-11-13 13:30:00,25.47,26.66,25.43,26.0,216600.0,17.8971,18.7332,17.869,18.2695,216600.0
2008-11-13 14:00:00,25.98,26.6,25.93,26.54,190400.0,18.2554,18.6911,18.2203,18.6489,190400.0
2008-11-13 14:30:00,26.51,26.89,26.15,26.46,242200.0,18.6278,18.8949,18.3749,18.5927,242200.0
2008-11-13 15:00:00,26.47,27.01,25.82,27.01,239700.0,18.5997,18.9792,18.143,18.9792,239700.0
2008-11-13 15:30:00,27.04,27.63,26.87,27.62,387100.0,19.0003,19.4148,18.8808,19.4078,387100.0
2008-11-14 09:30:00,26.96,27.04,26.25,26.79,119200.0,18.944,19.0003,18.4452,18.8246,119200.0
2008-11-14 10:00:00,26.78,26.97,25.85,26.01,122700.0,18.8176,18.9511,18.1641,18.2765,122700.0
2008-11-14 10:30:00,25.99,26.34,25.76,26.12,156700.0,18.2625,18.5084,18.1008,18.3538,156700.0
2008-11-14 11:00:00,26.03,26.43,25.92,26.08,89400.0,18.2906,18.5716,18.2133,18.3257,89400.0
2008-11-14 11:30:00,26.06,26.31,25.94,26.0,117200.0,18.3116,18.4873,18.2273,18.2695,117200.0
2008-11-14 12:00:00,26.01,26.2,25.82,26.15,136200.0,18.2765,18.41,18.143,18.3749,136200.0
2008-11-14 12:30:00,26.15,26.6,26.07,26.27,66700.0,18.3749,18.6911,18.3187,18.4592,66700.0
2008-11-14 13:00:00,26.25,26.51,25.84,26.49,63000.0,18.4452,18.6278,18.1571,18.6138,63000.0
2008-11-14 13:30:00,26.49,26.62,26.05,26.37,77100.0,18.6138,18.7051,18.3046,18.5295,77100.0
2008-11-14 14:00:00,26.38,27.3,26.37,26.97,135700.0,18.5365,19.183,18.5295,18.9511,135700.0
2008-11-14 14:30:00,26.98,27.72,26.72,27.68,107100.0,18.9581,19.4781,18.7754,19.45,107100.0
2008-11-14 15:00:00,27.68,27.8,27.04,27.12,199700.0,19.45,19.5343,19.0003,19.0565,199700.0
2008-11-14 15:30:00,27.11,27.17,26.1,26.1,273000.0,19.0494,19.0916,18.3397,18.3397,273000.0
2008-11-17 09:30:00,26.07,26.18,25.39,25.93,81700.0,18.3187,18.396,17.8409,18.2203,81700.0
2008-11-17 10:00:00,25.9,25.9,25.08,25.23,64100.0,18.1992,18.1992,17.623,17.7284,64100.0
2008-11-17 10:30:00,25.26,25.46,25.06,25.1,50200.0,17.7495,17.89,17.609,17.6371,50200.0
2008-11-17 11:00:00,25.13,25.66,25.08,25.57,35700.0,17.6582,18.0306,17.623,17.9673,35700.0
2008-11-17 11:30:00,25.56,26.2,25.39,26.15,46900.0,17.9603,18.41,17.8409,18.3749,46900.0
2008-11-17 12:00:00,26.17,26.31,25.96,26.29,49400.0,18.3889,18.4873,18.2414,18.4733,49400.0
2008-11-17 12:30:00,26.32,26.46,25.99,26.29,81600.0,18.4943,18.5927,18.2625,18.4733,81600.0
2008-11-17 13:00:00,26.31,26.33,26.05,26.26,66500.0,18.4873,18.5014,18.3046,18.4522,66500.0
2008-11-17 13:30:00,26.26,26.3,25.95,26.25,63800.0,18.4522,18.4803,18.2343,18.4452,63800.0
2008-11-17 14:00:00,26.25,26.44,25.86,25.88,111300.0,18.4452,18.5787,18.1711,18.1852,111300.0
2008-11-17 14:30:00,25.91,26.3,25.74,26.02,182300.0,18.2062,18.4803,18.0868,18.2835,182300.0
2008-11-17 15:00:00,25.96,26.3,25.89,26.14,120400.0,18.2414,18.4803,18.1922,18.3679,120400.0
2008-11-17 15:30:00,26.1,26.2,25.51,25.6,189300.0,18.3397,18.41,17.9252,17.9884,189300.0
2008-11-18 09:30:00,25.29,25.72,25.06,25.52,130100.0,17.7706,18.0727,17.609,17.9322,130100.0
2008-11-18 10:00:00,25.57,26.2,25.5,26.2,111500.0,17.9673,18.41,17.9181,18.41,111500.0
2008-11-18 10:30:00,26.2,26.2,25.86,25.99,85600.0,18.41,18.41,18.1711,18.2625,85600.0
2008-11-18 11:00:00,26.03,26.03,25.59,25.79,63600.0,18.2906,18.2906,17.9814,18.1219,63600.0
2008-11-18 11:30:00,25.78,26.25,25.77,26.1,60500.0,18.1149,18.4452,18.1079,18.3397,60500.0
2008-11-18 12:00:00,26.12,26.12,25.87,25.91,53900.0,18.3538,18.3538,18.1781,18.2062,53900.0
2008-11-18 12:30:00,25.88,25.95,25.69,25.81,49600.0,18.1852,18.2343,18.0517,18.136,49600.0
2008-11-18 13:00:00,25.82,25.87,25.51,25.68,132800.0,18.143,18.1781,17.9252,18.0446,132800.0
2008-11-18 13:30:00,25.67,25.7,25.34,25.67,128800.0,18.0376,18.0587,17.8057,18.0376,128800.0
2008-11-18 14:00:00,25.67,25.69,25.3,25.63,156400.0,18.0376,18.0517,17.7776,18.0095,156400.0
2008-11-18 14:30:00,25.61,25.62,25.25,25.35,203400.0,17.9954,18.0025,17.7425,17.8127,203400.0
2008-11-18 15:00:00,25.35,26.0,25.32,25.67,195100.0,17.8127,18.2695,17.7917,18.0376,195100.0
2008-11-18 15:30:00,25.66,26.28,25.42,26.25,555600.0,18.0306,18.4662,17.8619,18.4452,555600.0
2008-11-19 09:30:00,26.44,26.71,26.17,26.51,190800.0,18.5787,18.7684,18.3889,18.6278,190800.0
2008-11-19 10:00:00,26.47,26.5,26.0,26.27,132100.0,18.5997,18.6208,18.2695,18.4592,132100.0
2008-11-19 10:30:00,26.28,26.28,25.64,25.71,87600.0,18.4662,18.4662,18.0165,18.0657,87600.0
2008-11-19 11:00:00,25.75,26.05,25.55,25.56,144800.0,18.0938,18.3046,17.9533,17.9603,144800.0
2008-11-19 11:30:00,25.58,25.86,25.33,25.75,88300.0,17.9744,18.1711,17.7987,18.0938,88300.0
2008-11-19 12:00:00,25.74,25.8,25.58,25.78,109900.0,18.0868,18.1289,17.9744,18.1149,109900.0
2008-11-19 12:30:00,25.8,26.12,25.73,25.97,138500.0,18.1289,18.3538,18.0798,18.2484,138500.0
2008-11-19 13:00:00,25.95,26.25,25.79,25.81,70300.0,18.2343,18.4452,18.1219,18.136,70300.0
2008-11-19 13:30:00,25.8,26.3,25.66,26.14,96800.0,18.1289,18.4803,18.0306,18.3679,96800.0
2008-11-19 14:00:00,26.14,26.25,25.67,25.77,147700.0,18.3679,18.4452,18.0376,18.1079,147700.0
2008-11-19 14:30:00,25.74,26.05,25.36,25.8,185900.0,18.0868,18.3046,17.8198,18.1289,185900.0
2008-11-19 15:00:00,25.78,26.24,25.64,25.86,242900.0,18.1149,18.4381,18.0165,18.1711,242900.0
2008-11-19 15:30:00,25.88,26.05,25.16,25.23,371500.0,18.1852,18.3046,17.6792,17.7284,371500.0
2008-11-20 09:30:00,24.55,25.17,24.02,24.26,119000.0,17.2506,17.6863,16.8782,17.0468,119000.0
2008-11-20 10:00:00,24.26,24.81,24.01,24.77,154500.0,17.0468,17.4333,16.8712,17.4052,154500.0
2008-11-20 10:30:00,24.78,25.72,24.65,25.28,187600.0,17.4122,18.0727,17.3209,17.7636,187600.0
2008-11-20 11:00:00,25.33,25.79,25.1,25.17,140300.0,17.7987,18.1219,17.6371,17.6863,140300.0
2008-11-20 11:30:00,25.22,25.22,24.87,25.09,81500.0,17.7214,17.7214,17.4755,17.6301,81500.0
2008-11-20 12:00:00,25.07,25.88,24.7,25.8,112700.0,17.616,18.1852,17.356,18.1289,112700.0
2008-11-20 12:30:00,25.83,26.42,25.72,25.87,155000.0,18.15,18.5646,18.0727,18.1781,155000.0
2008-11-20 13:00:00,25.72,25.81,25.19,25.29,104300.0,18.0727,18.136,17.7003,17.7706,104300.0
2008-11-20 13:30:00,25.24,25.61,25.0,25.59,92300.0,17.7355,17.9954,17.5668,17.9814,92300.0
2008-11-20 14:00:00,25.6,25.65,24.76,24.79,78200.0,17.9884,18.0235,17.3982,17.4192,78200.0
2008-11-20 14:30:00,24.79,24.88,24.37,24.55,103500.0,17.4192,17.4825,17.1241,17.2506,103500.0
2008-11-20 15:00:00,24.6,24.85,24.17,24.41,149800.0,17.2857,17.4614,16.9836,17.1522,149800.0
2008-11-20 15:30:00,24.38,24.6,23.29,23.55,398900.0,17.1312,17.2857,16.3652,16.5479,398900.0
2008-11-21 09:30:00,24.13,24.17,23.46,23.63,184200.0,16.9555,16.9836,16.4847,16.6041,184200.0
2008-11-21 10:00:00,23.61,24.2,23.57,23.84,192800.0,16.5901,17.0047,16.562,16.7517,192800.0
2008-11-21 10:30:00,23.84,23.99,23.18,23.26,149700.0,16.7517,16.8571,16.2879,16.3442,149700.0
2008-11-21 11:00:00,23.32,23.95,22.94,23.73,172500.0,16.3863,16.829,16.1193,16.6744,172500.0
2008-11-21 11:30:00,23.74,24.15,23.42,23.49,93700.0,16.6814,16.9695,16.4566,16.5058,93700.0
2008-11-21 12:00:00,23.49,23.86,23.32,23.68,124700.0,16.5058,16.7658,16.3863,16.6393,124700.0
2008-11-21 12:30:00,23.71,24.01,23.66,23.69,92000.0,16.6604,16.8712,16.6252,16.6463,92000.0
2008-11-21 13:00:00,23.72,23.82,23.5,23.66,96400.0,16.6674,16.7377,16.5128,16.6252,96400.0
2008-11-21 13:30:00,23.67,23.85,23.23,23.23,100300.0,16.6323,16.7587,16.3231,16.3231,100300.0
2008-11-21 14:00:00,23.23,23.9,23.21,23.69,126500.0,16.3231,16.7939,16.309,16.6463,126500.0
2008-11-21 14:30:00,23.66,23.96,23.4,23.58,177500.0,16.6252,16.836,16.4425,16.569,177500.0
2008-11-21 15:00:00,23.6,24.67,23.55,24.5,299400.0,16.5831,17.3349,16.5479,17.2155,299400.0
2008-11-21 15:30:00,24.53,25.25,24.4,25.05,479300.0,17.2366,17.7425,17.1452,17.6019,479300.0
2008-11-24 09:30:00,25.62,25.84,24.99,25.61,128900.0,18.0025,18.1571,17.5598,17.9954,128900.0
2008-11-24 10:00:00,25.6,26.38,25.45,26.36,125600.0,17.9884,18.5365,17.883,18.5224,125600.0
2008-11-24 10:30:00,26.38,26.64,26.09,26.64,86300.0,18.5365,18.7192,18.3327,18.7192,86300.0
2008-11-24 11:00:00,26.65,26.74,26.05,26.19,87700.0,18.7262,18.7895,18.3046,18.403,87700.0
2008-11-24 11:30:00,26.24,26.75,26.09,26.58,108100.0,18.4381,18.7965,18.3327,18.677,108100.0
2008-11-24 12:00:00,26.62,26.68,25.83,25.89,95200.0,18.7051,18.7473,18.15,18.1922,95200.0
2008-11-24 12:30:00,25.89,26.53,25.89,26.5,107600.0,18.1922,18.6419,18.1922,18.6208,107600.0
2008-11-24 13:00:00,26.49,26.59,26.25,26.59,118400.0,18.6138,18.6841,18.4452,18.6841,118400.0
2008-11-24 13:30:00,26.54,26.91,26.46,26.87,117700.0,18.6489,18.9089,18.5927,18.8808,117700.0
2008-11-24 14:00:00,26.89,27.0,26.37,26.88,135300.0,18.8949,18.9722,18.5295,18.8878,135300.0
2008-11-24 14:30:00,26.9,27.14,26.62,26.81,137700.0,18.9019,19.0705,18.7051,18.8386,137700.0
2008-11-24 15:00:00,26.85,27.64,26.71,27.63,173800.0,18.8668,19.4219,18.7684,19.4148,173800.0
2008-11-24 15:30:00,27.62,28.06,27.0,27.24,363200.0,19.4078,19.717,18.9722,19.1408,363200.0
2008-11-25 09:30:00,27.24,28.26,27.24,27.88,126800.0,19.1408,19.8575,19.1408,19.5905,126800.0
2008-11-25 10:00:00,27.92,28.54,27.76,27.87,107800.0,19.6186,20.0543,19.5062,19.5835,107800.0
2008-11-25 10:30:00,27.94,28.0,27.09,27.39,78200.0,19.6327,19.6748,19.0354,19.2462,78200.0
2008-11-25 11:00:00,27.38,27.94,26.91,27.91,88300.0,19.2392,19.6327,18.9089,19.6116,88300.0
2008-11-25 11:30:00,27.89,28.48,27.87,28.33,93700.0,19.5975,20.0121,19.5835,19.9067,93700.0
2008-11-25 12:00:00,28.3,28.31,28.02,28.15,105400.0,19.8856,19.8927,19.6889,19.7802,105400.0
2008-11-25 12:30:00,28.16,28.43,27.77,28.11,108700.0,19.7873,19.977,19.5132,19.7521,108700.0
2008-11-25 13:00:00,28.11,28.37,27.84,28.31,141700.0,19.7521,19.9348,19.5624,19.8927,141700.0
2008-11-25 13:30:00,28.32,28.73,28.32,28.45,121900.0,19.8997,20.1878,19.8997,19.991,121900.0
2008-11-25 14:00:00,28.44,28.5,27.8,28.1,134600.0,19.984,20.0262,19.5343,19.7451,134600.0
2008-11-25 14:30:00,28.11,28.7,28.0,28.64,130900.0,19.7521,20.1667,19.6748,20.1245,130900.0
2008-11-25 15:00:00,28.64,28.97,28.37,28.69,154900.0,20.1245,20.3564,19.9348,20.1597,154900.0
2008-11-25 15:30:00,28.7,29.04,28.56,28.79,271500.0,20.1667,20.4056,20.0683,20.2299,271500.0
2008-11-26 09:30:00,27.88,28.79,27.53,28.65,103700.0,19.5905,20.2299,19.3446,20.1316,103700.0
2008-11-26 10:00:00,28.62,29.9,28.53,29.83,109200.0,20.1105,21.0099,20.0472,20.9607,109200.0
2008-11-26 10:30:00,29.81,29.94,29.3,29.57,99700.0,20.9467,21.038,20.5883,20.778,99700.0
2008-11-26 11:00:00,29.55,30.43,29.35,30.15,104200.0,20.764,21.3823,20.6234,21.1856,104200.0
2008-11-26 11:30:00,30.15,30.61,30.09,30.33,112100.0,21.1856,21.5088,21.1434,21.3121,112100.0
2008-11-26 12:00:00,30.33,30.5,30.11,30.43,90200.0,21.3121,21.4315,21.1575,21.3823,90200.0
2008-11-26 12:30:00,30.44,30.75,30.37,30.67,83500.0,21.3893,21.6072,21.3402,21.551,83500.0
2008-11-26 13:00:00,30.66,30.91,30.64,30.85,105800.0,21.5439,21.7196,21.5299,21.6774,105800.0
2008-11-26 13:30:00,30.84,31.02,30.62,30.78,120400.0,21.6704,21.7969,21.5158,21.6283,120400.0
2008-11-26 14:00:00,30.79,31.13,30.68,30.91,126900.0,21.6353,21.8742,21.558,21.7196,126900.0
2008-11-26 14:30:00,30.97,31.51,30.95,31.37,123900.0,21.7618,22.1412,21.7477,22.0428,123900.0
2008-11-26 15:00:00,31.4,31.6,31.05,31.59,180300.0,22.0639,22.2044,21.818,22.1974,180300.0
2008-11-26 15:30:00,31.58,31.81,31.25,31.55,343000.0,22.1904,22.352,21.9585,22.1693,343000.0
2008-11-28 09:30:00,31.12,31.49,30.68,31.36,108000.0,21.8672,22.1272,21.558,22.0358,108000.0
2008-11-28 10:00:00,31.36,31.5,31.15,31.18,112100.0,22.0358,22.1342,21.8882,21.9093,112100.0
2008-11-28 10:30:00,31.16,31.16,30.72,30.72,141300.0,21.8953,21.8953,21.5861,21.5861,141300.0
2008-11-28 11:00:00,30.74,31.02,30.57,30.99,67500.0,21.6001,21.7969,21.4807,21.7758,67500.0
2008-11-28 11:30:00,31.0,31.22,30.87,31.22,46800.0,21.7828,21.9374,21.6915,21.9374,46800.0
2008-11-28 12:00:00,31.2,31.29,31.03,31.09,80000.0,21.9234,21.9866,21.8039,21.8461,80000.0
2008-11-28 12:30:00,31.08,31.19,30.79,31.01,300900.0,21.8391,21.9164,21.6353,21.7899,300900.0
2008-11-28 13:00:00,31.01,31.15,31.01,31.15,67000.0,21.7899,21.8882,21.7899,21.8882,67000.0
2008-11-28 13:30:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 14:00:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 14:30:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 15:00:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 15:30:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-12-01 09:30:00,31.0,31.0,28.55,28.72,148900.0,21.7828,21.7828,20.0613,20.1808,148900.0
2008-12-01 10:00:00,28.72,28.94,28.32,28.43,123600.0,20.1808,20.3353,19.8997,19.977,123600.0
2008-12-01 10:30:00,28.44,28.83,28.36,28.46,77200.0,19.984,20.258,19.9278,19.9981,77200.0
2008-12-01 11:00:00,28.45,28.45,28.13,28.15,80200.0,19.991,19.991,19.7662,19.7802,80200.0
2008-12-01 11:30:00,28.13,28.57,28.12,28.35,64000.0,19.7662,20.0754,19.7591,19.9208,64000.0
2008-12-01 12:00:00,28.32,28.41,28.02,28.06,57200.0,19.8997,19.9629,19.6889,19.717,57200.0
2008-12-01 12:30:00,28.08,28.26,27.85,28.22,89000.0,19.731,19.8575,19.5694,19.8294,89000.0
2008-12-01 13:00:00,28.24,28.94,28.21,28.8,141100.0,19.8435,20.3353,19.8224,20.237,141100.0
2008-12-01 13:30:00,28.8,29.16,28.44,28.64,154600.0,20.237,20.4899,19.984,20.1245,154600.0
2008-12-01 14:00:00,28.66,28.66,28.0,28.17,83400.0,20.1386,20.1386,19.6748,19.7943,83400.0
2008-12-01 14:30:00,28.18,28.5,28.06,28.13,98400.0,19.8013,20.0262,19.717,19.7662,98400.0
2008-12-01 15:00:00,28.09,28.27,27.72,27.82,117000.0,19.7381,19.8645,19.4781,19.5483,117000.0
2008-12-01 15:30:00,27.79,27.85,27.16,27.21,360700.0,19.5273,19.5694,19.0846,19.1197,360700.0
2008-12-02 09:30:00,27.64,28.08,27.24,27.9,207600.0,19.4219,19.731,19.1408,19.6046,207600.0
2008-12-02 10:00:00,27.95,28.84,27.91,28.53,149400.0,19.6397,20.2651,19.6116,20.0472,149400.0
2008-12-02 10:30:00,28.57,28.78,28.01,28.08,102100.0,20.0754,20.2229,19.6819,19.731,102100.0
2008-12-02 11:00:00,28.05,28.42,27.93,28.06,152300.0,19.71,19.9699,19.6256,19.717,152300.0
2008-12-02 11:30:00,28.05,28.2,27.68,27.95,123200.0,19.71,19.8154,19.45,19.6397,123200.0
2008-12-02 12:00:00,27.95,28.2,27.9,28.16,48300.0,19.6397,19.8154,19.6046,19.7873,48300.0
2008-12-02 12:30:00,28.15,28.21,27.8,28.11,101200.0,19.7802,19.8224,19.5343,19.7521,101200.0
2008-12-02 13:00:00,28.1,28.28,27.99,28.15,94900.0,19.7451,19.8716,19.6678,19.7802,94900.0
2008-12-02 13:30:00,28.13,28.14,27.76,27.98,143700.0,19.7662,19.7732,19.5062,19.6608,143700.0
2008-12-02 14:00:00,28.0,28.01,27.33,27.58,206600.0,19.6748,19.6819,19.204,19.3797,206600.0
2008-12-02 14:30:00,27.57,27.87,27.5,27.84,138100.0,19.3727,19.5835,19.3235,19.5624,138100.0
2008-12-02 15:00:00,27.82,28.29,27.31,28.17,207700.0,19.5483,19.8786,19.19,19.7943,207700.0
2008-12-02 15:30:00,28.18,28.41,27.67,28.31,359000.0,19.8013,19.9629,19.4429,19.8927,359000.0
2008-12-03 09:30:00,27.6,28.09,27.38,27.54,105000.0,19.3938,19.7381,19.2392,19.3516,105000.0
2008-12-03 10:00:00,27.48,27.79,27.17,27.79,140300.0,19.3094,19.5273,19.0916,19.5273,140300.0
2008-12-03 10:30:00,27.79,28.74,27.7,28.7,110200.0,19.5273,20.1948,19.464,20.1667,110200.0
2008-12-03 11:00:00,28.72,29.1,28.38,28.63,57100.0,20.1808,20.4478,19.9418,20.1175,57100.0
2008-12-03 11:30:00,28.62,29.03,28.48,28.96,59700.0,20.1105,20.3986,20.0121,20.3494,59700.0
2008-12-03 12:00:00,28.96,29.0,28.22,28.57,60300.0,20.3494,20.3775,19.8294,20.0754,60300.0
2008-12-03 12:30:00,28.58,28.7,28.22,28.28,48500.0,20.0824,20.1667,19.8294,19.8716,48500.0
2008-12-03 13:00:00,28.27,28.36,27.8,27.88,56500.0,19.8645,19.9278,19.5343,19.5905,56500.0
2008-12-03 13:30:00,27.86,27.86,27.35,27.53,66300.0,19.5765,19.5765,19.2181,19.3446,66300.0
2008-12-03 14:00:00,27.53,28.33,27.34,28.18,152200.0,19.3446,19.9067,19.2111,19.8013,152200.0
2008-12-03 14:30:00,28.19,29.11,28.18,28.55,157100.0,19.8083,20.4548,19.8013,20.0613,157100.0
2008-12-03 15:00:00,28.55,28.85,28.29,28.65,139900.0,20.0613,20.2721,19.8786,20.1316,139900.0
2008-12-03 15:30:00,28.69,29.49,28.44,29.33,284300.0,20.1597,20.7218,19.984,20.6094,284300.0
2008-12-04 09:30:00,29.64,29.64,28.45,28.98,57000.0,20.8272,20.8272,19.991,20.3634,57000.0
2008-12-04 10:00:00,28.97,29.4,28.73,29.11,76300.0,20.3564,20.6586,20.1878,20.4548,76300.0
2008-12-04 10:30:00,29.11,29.77,29.11,29.7,85100.0,20.4548,20.9186,20.4548,20.8694,85100.0
2008-12-04 11:00:00,29.68,29.71,29.23,29.39,41000.0,20.8553,20.8764,20.5391,20.6515,41000.0
2008-12-04 11:30:00,29.32,29.32,28.81,28.91,49100.0,20.6024,20.6024,20.244,20.3143,49100.0
2008-12-04 12:00:00,28.92,28.97,28.46,28.68,82800.0,20.3213,20.3564,19.9981,20.1526,82800.0
2008-12-04 12:30:00,28.68,28.78,28.55,28.65,42900.0,20.1526,20.2229,20.0613,20.1316,42900.0
2008-12-04 13:00:00,28.65,28.71,28.34,28.34,43300.0,20.1316,20.1737,19.9137,19.9137,43300.0
2008-12-04 13:30:00,28.32,28.75,28.26,28.54,80500.0,19.8997,20.2018,19.8575,20.0543,80500.0
2008-12-04 14:00:00,28.56,28.74,28.4,28.55,52700.0,20.0683,20.1948,19.9559,20.0613,52700.0
2008-12-04 14:30:00,28.52,28.81,28.25,28.29,73500.0,20.0402,20.244,19.8505,19.8786,73500.0
2008-12-04 15:00:00,28.27,28.29,27.3,27.3,168800.0,19.8645,19.8786,19.183,19.183,168800.0
2008-12-04 15:30:00,27.27,27.85,27.06,27.73,224000.0,19.1619,19.5694,19.0143,19.4851,224000.0
2008-12-05 09:30:00,27.11,27.61,26.73,26.73,76700.0,19.0494,19.4008,18.7824,18.7824,76700.0
2008-12-05 10:00:00,26.78,26.94,26.27,26.37,87300.0,18.8176,18.93,18.4592,18.5295,87300.0
2008-12-05 10:30:00,26.37,26.61,26.04,26.4,89900.0,18.5295,18.6981,18.2976,18.5506,89900.0
2008-12-05 11:00:00,26.4,26.6,26.25,26.29,58800.0,18.5506,18.6911,18.4452,18.4733,58800.0
2008-12-05 11:30:00,26.3,26.89,26.2,26.81,53000.0,18.4803,18.8949,18.41,18.8386,53000.0
2008-12-05 12:00:00,26.83,27.23,26.82,27.18,61600.0,18.8527,19.1338,18.8457,19.0986,61600.0
2008-12-05 12:30:00,27.17,27.19,26.76,26.91,50800.0,19.0916,19.1057,18.8035,18.9089,50800.0
2008-12-05 13:00:00,26.91,27.45,26.88,27.19,57700.0,18.9089,19.2884,18.8878,19.1057,57700.0
2008-12-05 13:30:00,27.18,27.96,27.18,27.61,68900.0,19.0986,19.6467,19.0986,19.4008,68900.0
2008-12-05 14:00:00,27.66,27.71,27.01,27.15,126000.0,19.4359,19.4711,18.9792,19.0776,126000.0
2008-12-05 14:30:00,27.18,28.18,27.12,27.99,182000.0,19.0986,19.8013,19.0565,19.6678,182000.0
2008-12-05 15:00:00,28.0,28.35,27.5,28.21,166000.0,19.6748,19.9208,19.3235,19.8224,166000.0
2008-12-05 15:30:00,28.17,28.67,28.13,28.54,226000.0,19.7943,20.1456,19.7662,20.0543,226000.0
2008-12-08 09:30:00,29.36,30.28,29.23,29.69,86000.0,20.6305,21.2769,20.5391,20.8623,86000.0
2008-12-08 10:00:00,29.67,30.04,29.5,29.88,100500.0,20.8483,21.1083,20.7288,20.9959,100500.0
2008-12-08 10:30:00,29.83,30.12,29.83,30.0,155600.0,20.9607,21.1645,20.9607,21.0802,155600.0
2008-12-08 11:00:00,30.05,30.08,29.75,29.88,69300.0,21.1153,21.1364,20.9045,20.9959,69300.0
2008-12-08 11:30:00,29.89,30.08,29.74,29.97,71200.0,21.0029,21.1364,20.8975,21.0591,71200.0
2008-12-08 12:00:00,29.97,30.09,29.68,29.91,109800.0,21.0591,21.1434,20.8553,21.0169,109800.0
2008-12-08 12:30:00,29.91,29.97,29.28,29.3,195700.0,21.0169,21.0591,20.5742,20.5883,195700.0
2008-12-08 13:00:00,29.3,29.66,29.16,29.24,205400.0,20.5883,20.8413,20.4899,20.5461,205400.0
2008-12-08 13:30:00,29.24,29.24,28.9,28.99,106300.0,20.5461,20.5461,20.3072,20.3705,106300.0
2008-12-08 14:00:00,28.99,29.54,28.95,29.28,124800.0,20.3705,20.7569,20.3424,20.5742,124800.0
2008-12-08 14:30:00,29.3,29.56,29.1,29.49,161100.0,20.5883,20.771,20.4478,20.7218,161100.0
2008-12-08 15:00:00,29.47,29.57,29.27,29.42,222500.0,20.7078,20.778,20.5672,20.6726,222500.0
2008-12-08 15:30:00,29.44,29.59,28.86,29.18,350600.0,20.6867,20.7921,20.2791,20.504,350600.0
2008-12-09 09:30:00,28.81,29.29,28.21,28.57,130600.0,20.244,20.5813,19.8224,20.0754,130600.0
2008-12-09 10:00:00,28.61,29.71,28.57,29.64,150900.0,20.1035,20.8764,20.0754,20.8272,150900.0
2008-12-09 10:30:00,29.62,30.32,29.59,30.23,268300.0,20.8132,21.305,20.7921,21.2418,268300.0
2008-12-09 11:00:00,30.24,30.47,29.63,29.66,126500.0,21.2488,21.4104,20.8202,20.8413,126500.0
2008-12-09 11:30:00,29.62,30.0,29.58,29.88,53700.0,20.8132,21.0802,20.785,20.9959,53700.0
2008-12-09 12:00:00,29.87,30.17,29.83,30.17,144000.0,20.9888,21.1996,20.9607,21.1996,144000.0
2008-12-09 12:30:00,30.17,30.43,30.01,30.13,89200.0,21.1996,21.3823,21.0872,21.1715,89200.0
2008-12-09 13:00:00,30.13,30.29,29.95,30.11,145300.0,21.1715,21.2839,21.045,21.1575,145300.0
2008-12-09 13:30:00,30.11,30.24,29.86,29.9,106100.0,21.1575,21.2488,20.9818,21.0099,106100.0
2008-12-09 14:00:00,29.92,30.01,29.59,29.71,143800.0,21.024,21.0872,20.7921,20.8764,143800.0
2008-12-09 14:30:00,29.71,30.2,29.55,30.11,163100.0,20.8764,21.2207,20.764,21.1575,163100.0
2008-12-09 15:00:00,30.13,30.35,29.7,29.79,277600.0,21.1715,21.3261,20.8694,20.9326,277600.0
2008-12-09 15:30:00,29.74,30.06,29.59,29.73,224400.0,20.8975,21.1223,20.7921,20.8905,224400.0
2008-12-10 09:30:00,30.05,30.62,29.63,30.26,79200.0,21.1153,21.5158,20.8202,21.2629,79200.0
2008-12-10 10:00:00,30.28,30.47,30.2,30.39,70400.0,21.2769,21.4104,21.2207,21.3542,70400.0
2008-12-10 10:30:00,30.41,30.49,30.02,30.12,56400.0,21.3683,21.4245,21.0942,21.1645,56400.0
2008-12-10 11:00:00,30.18,30.26,29.98,30.14,41900.0,21.2067,21.2629,21.0661,21.1785,41900.0
2008-12-10 11:30:00,30.16,30.42,29.95,30.39,42600.0,21.1926,21.3753,21.045,21.3542,42600.0
2008-12-10 12:00:00,30.4,30.84,30.16,30.2,57600.0,21.3612,21.6704,21.1926,21.2207,57600.0
2008-12-10 12:30:00,30.18,30.21,29.82,29.84,54000.0,21.2067,21.2277,20.9537,20.9677,54000.0
2008-12-10 13:00:00,29.84,30.24,29.84,30.04,36200.0,20.9677,21.2488,20.9677,21.1083,36200.0
2008-12-10 13:30:00,30.0,30.09,29.41,29.48,45300.0,21.0802,21.1434,20.6656,20.7148,45300.0
2008-12-10 14:00:00,29.49,29.71,29.32,29.46,49100.0,20.7218,20.8764,20.6024,20.7007,49100.0
2008-12-10 14:30:00,29.5,29.73,29.32,29.59,61300.0,20.7288,20.8905,20.6024,20.7921,61300.0
2008-12-10 15:00:00,29.61,30.0,29.49,30.0,72200.0,20.8061,21.0802,20.7218,21.0802,72200.0
2008-12-10 15:30:00,30.01,30.08,29.66,29.95,156100.0,21.0872,21.1364,20.8413,21.045,156100.0
2008-12-11 09:30:00,29.72,29.85,29.3,29.78,42000.0,20.8834,20.9748,20.5883,20.9256,42000.0
2008-12-11 10:00:00,29.75,30.11,29.55,29.98,41200.0,20.9045,21.1575,20.764,21.0661,41200.0
2008-12-11 10:30:00,29.9,30.01,29.68,29.96,40900.0,21.0099,21.0872,20.8553,21.0521,40900.0
2008-12-11 11:00:00,29.89,30.15,29.64,29.72,40100.0,21.0029,21.1856,20.8272,20.8834,40100.0
2008-12-11 11:30:00,29.75,30.02,29.66,29.97,25800.0,20.9045,21.0942,20.8413,21.0591,25800.0
2008-12-11 12:00:00,29.97,30.1,29.76,29.8,26500.0,21.0591,21.1504,20.9115,20.9396,26500.0
2008-12-11 12:30:00,29.8,30.04,29.77,30.03,29500.0,20.9396,21.1083,20.9186,21.1013,29500.0
2008-12-11 13:00:00,30.0,30.0,29.56,29.64,23800.0,21.0802,21.0802,20.771,20.8272,23800.0
2008-12-11 13:30:00,29.65,29.78,29.47,29.49,27800.0,20.8342,20.9256,20.7078,20.7218,27800.0
2008-12-11 14:00:00,29.52,29.65,29.29,29.42,49200.0,20.7429,20.8342,20.5813,20.6726,49200.0
2008-12-11 14:30:00,29.4,29.56,28.6,28.65,59700.0,20.6586,20.771,20.0964,20.1316,59700.0
2008-12-11 15:00:00,28.65,28.66,28.21,28.42,81600.0,20.1316,20.1386,19.8224,19.9699,81600.0
2008-12-11 15:30:00,28.43,28.56,28.12,28.41,185100.0,19.977,20.0683,19.7591,19.9629,185100.0
2008-12-12 09:30:00,27.72,28.31,27.35,28.07,49600.0,19.4781,19.8927,19.2181,19.724,49600.0
2008-12-12 10:00:00,28.09,28.25,27.67,28.01,69500.0,19.7381,19.8505,19.4429,19.6819,69500.0
2008-12-12 10:30:00,28.09,28.28,27.65,28.23,37200.0,19.7381,19.8716,19.4289,19.8364,37200.0
2008-12-12 11:00:00,28.16,28.3,27.9,27.9,33100.0,19.7873,19.8856,19.6046,19.6046,33100.0
2008-12-12 11:30:00,27.93,28.09,27.69,27.86,48600.0,19.6256,19.7381,19.457,19.5765,48600.0
2008-12-12 12:00:00,27.9,28.31,27.9,28.19,35700.0,19.6046,19.8927,19.6046,19.8083,35700.0
2008-12-12 12:30:00,28.18,28.78,28.14,28.71,37100.0,19.8013,20.2229,19.7732,20.1737,37100.0
2008-12-12 13:00:00,28.71,28.79,28.33,28.43,26700.0,20.1737,20.2299,19.9067,19.977,26700.0
2008-12-12 13:30:00,28.45,28.5,28.07,28.22,29600.0,19.991,20.0262,19.724,19.8294,29600.0
2008-12-12 14:00:00,28.23,28.68,28.14,28.27,49100.0,19.8364,20.1526,19.7732,19.8645,49100.0
2008-12-12 14:30:00,28.24,28.81,28.0,28.71,68500.0,19.8435,20.244,19.6748,20.1737,68500.0
2008-12-12 15:00:00,28.75,29.13,28.71,29.0,186600.0,20.2018,20.4688,20.1737,20.3775,186600.0
2008-12-12 15:30:00,28.97,29.06,28.62,29.05,171200.0,20.3564,20.4197,20.1105,20.4126,171200.0
2008-12-15 09:30:00,29.04,29.71,28.95,29.05,79300.0,20.4056,20.8764,20.3424,20.4126,79300.0
2008-12-15 10:00:00,29.02,29.02,28.43,28.51,47500.0,20.3916,20.3916,19.977,20.0332,47500.0
2008-12-15 10:30:00,28.49,28.72,28.32,28.4,59100.0,20.0191,20.1808,19.8997,19.9559,59100.0
2008-12-15 11:00:00,28.34,28.67,28.23,28.58,38400.0,19.9137,20.1456,19.8364,20.0824,38400.0
2008-12-15 11:30:00,28.54,28.74,28.46,28.54,48600.0,20.0543,20.1948,19.9981,20.0543,48600.0
2008-12-15 12:00:00,28.57,28.65,28.42,28.57,46700.0,20.0754,20.1316,19.9699,20.0754,46700.0
2008-12-15 12:30:00,28.55,28.57,28.31,28.47,47000.0,20.0613,20.0754,19.8927,20.0051,47000.0
2008-12-15 13:00:00,28.46,28.56,28.21,28.54,40400.0,19.9981,20.0683,19.8224,20.0543,40400.0
2008-12-15 13:30:00,28.56,28.63,28.42,28.49,44300.0,20.0683,20.1175,19.9699,20.0191,44300.0
2008-12-15 14:00:00,28.5,28.67,28.38,28.38,47000.0,20.0262,20.1456,19.9418,19.9418,47000.0
2008-12-15 14:30:00,28.37,28.67,28.32,28.32,55400.0,19.9348,20.1456,19.8997,19.8997,55400.0
2008-12-15 15:00:00,28.33,28.43,27.99,28.1,82700.0,19.9067,19.977,19.6678,19.7451,82700.0
2008-12-15 15:30:00,28.12,28.67,28.02,28.42,240200.0,19.7591,20.1456,19.6889,19.9699,240200.0
2008-12-16 09:30:00,29.38,29.38,28.5,28.54,83600.0,20.6445,20.6445,20.0262,20.0543,83600.0
2008-12-16 10:00:00,28.59,28.68,28.4,28.51,103700.0,20.0894,20.1526,19.9559,20.0332,103700.0
2008-12-16 10:30:00,28.51,28.81,28.49,28.64,84400.0,20.0332,20.244,20.0191,20.1245,84400.0
2008-12-16 11:00:00,28.63,28.81,28.51,28.61,162000.0,20.1175,20.244,20.0332,20.1035,162000.0
2008-12-16 11:30:00,28.63,28.93,28.63,28.85,27600.0,20.1175,20.3283,20.1175,20.2721,27600.0
2008-12-16 12:00:00,28.85,29.08,28.8,29.06,115700.0,20.2721,20.4337,20.237,20.4197,115700.0
2008-12-16 12:30:00,29.02,29.19,29.02,29.04,43400.0,20.3916,20.511,20.3916,20.4056,43400.0
2008-12-16 13:00:00,29.0,29.29,28.93,29.28,119300.0,20.3775,20.5813,20.3283,20.5742,119300.0
2008-12-16 13:30:00,29.28,29.31,29.0,29.07,50900.0,20.5742,20.5953,20.3775,20.4267,50900.0
2008-12-16 14:00:00,29.05,29.99,29.05,29.62,118200.0,20.4126,21.0731,20.4126,20.8132,118200.0
2008-12-16 14:30:00,29.63,29.89,29.34,29.81,175800.0,20.8202,21.0029,20.6164,20.9467,175800.0
2008-12-16 15:00:00,29.84,30.82,29.57,30.63,186600.0,20.9677,21.6564,20.778,21.5229,186600.0
2008-12-16 15:30:00,30.67,30.91,30.42,30.76,321300.0,21.551,21.7196,21.3753,21.6142,321300.0
2008-12-17 09:30:00,30.25,30.81,30.22,30.77,79600.0,21.2558,21.6493,21.2348,21.6212,79600.0
2008-12-17 10:00:00,30.77,30.86,30.5,30.67,80300.0,21.6212,21.6845,21.4315,21.551,80300.0
2008-12-17 10:30:00,30.65,30.91,30.43,30.54,145300.0,21.5369,21.7196,21.3823,21.4596,145300.0
2008-12-17 11:00:00,30.54,30.65,30.27,30.48,73000.0,21.4596,21.5369,21.2699,21.4175,73000.0
2008-12-17 11:30:00,30.47,30.62,30.31,30.48,107700.0,21.4104,21.5158,21.298,21.4175,107700.0
2008-12-17 12:00:00,30.51,30.9,30.48,30.89,60500.0,21.4385,21.7126,21.4175,21.7055,60500.0
2008-12-17 12:30:00,30.85,31.13,30.75,30.97,64900.0,21.6774,21.8742,21.6072,21.7618,64900.0
2008-12-17 13:00:00,30.94,31.31,30.94,31.2,71100.0,21.7407,22.0007,21.7407,21.9234,71100.0
2008-12-17 13:30:00,31.2,31.74,31.2,31.5,51500.0,21.9234,22.3028,21.9234,22.1342,51500.0
2008-12-17 14:00:00,31.5,31.74,31.34,31.36,55600.0,22.1342,22.3028,22.0218,22.0358,55600.0
2008-12-17 14:30:00,31.35,31.56,31.22,31.51,96200.0,22.0288,22.1763,21.9374,22.1412,96200.0
2008-12-17 15:00:00,31.53,31.78,31.29,31.41,92600.0,22.1553,22.3309,21.9866,22.0709,92600.0
2008-12-17 15:30:00,31.42,31.66,31.22,31.37,207800.0,22.078,22.2466,21.9374,22.0428,207800.0
2008-12-18 09:30:00,31.26,31.36,30.24,30.39,82800.0,21.9655,22.0358,21.2488,21.3542,82800.0
2008-12-18 10:00:00,30.43,30.97,30.43,30.85,77500.0,21.3823,21.7618,21.3823,21.6774,77500.0
2008-12-18 10:30:00,30.94,31.1,30.86,30.96,41000.0,21.7407,21.8531,21.6845,21.7547,41000.0
2008-12-18 11:00:00,30.92,30.96,30.67,30.92,40900.0,21.7266,21.7547,21.551,21.7266,40900.0
2008-12-18 11:30:00,30.92,31.04,30.86,30.98,31700.0,21.7266,21.811,21.6845,21.7688,31700.0
2008-12-18 12:00:00,30.98,31.02,30.71,30.72,25800.0,21.7688,21.7969,21.5791,21.5861,25800.0
2008-12-18 12:30:00,30.68,30.89,30.58,30.81,36000.0,21.558,21.7055,21.4877,21.6493,36000.0
2008-12-18 13:00:00,30.82,30.9,30.61,30.67,30800.0,21.6564,21.7126,21.5088,21.551,30800.0
2008-12-18 13:30:00,30.66,30.72,30.43,30.53,36000.0,21.5439,21.5861,21.3823,21.4526,36000.0
2008-12-18 14:00:00,30.54,30.59,30.14,30.2,73100.0,21.4596,21.4947,21.1785,21.2207,73100.0
2008-12-18 14:30:00,30.19,30.5,30.07,30.29,80700.0,21.2137,21.4315,21.1294,21.2839,80700.0
2008-12-18 15:00:00,30.22,30.28,29.61,29.64,125300.0,21.2348,21.2769,20.8061,20.8272,125300.0
2008-12-18 15:30:00,29.6,30.29,29.58,30.1,276800.0,20.7991,21.2839,20.785,21.1504,276800.0
2008-12-19 09:30:00,30.52,31.36,30.41,31.22,403900.0,21.4456,22.0358,21.3683,21.9374,403900.0
2008-12-19 10:00:00,31.2,31.71,31.08,31.58,63400.0,21.9234,22.2817,21.8391,22.1904,63400.0
2008-12-19 10:30:00,31.62,31.84,31.51,31.62,49600.0,22.2185,22.3731,22.1412,22.2185,49600.0
2008-12-19 11:00:00,31.62,31.69,31.22,31.26,56100.0,22.2185,22.2677,21.9374,21.9655,56100.0
2008-12-19 11:30:00,31.26,31.46,31.09,31.19,77200.0,21.9655,22.1061,21.8461,21.9164,77200.0
2008-12-19 12:00:00,31.19,31.27,30.8,31.21,77700.0,21.9164,21.9726,21.6423,21.9304,77700.0
2008-12-19 12:30:00,31.25,31.33,30.87,30.99,92600.0,21.9585,22.0147,21.6915,21.7758,92600.0
2008-12-19 13:00:00,31.0,31.05,30.83,30.86,98300.0,21.7828,21.818,21.6634,21.6845,98300.0
2008-12-19 13:30:00,30.88,30.95,30.67,30.84,88000.0,21.6985,21.7477,21.551,21.6704,88000.0
2008-12-19 14:00:00,30.8,30.94,30.65,30.81,97600.0,21.6423,21.7407,21.5369,21.6493,97600.0
2008-12-19 14:30:00,30.81,31.03,30.74,30.84,65800.0,21.6493,21.8039,21.6001,21.6704,65800.0
2008-12-19 15:00:00,30.87,30.89,30.52,30.76,85300.0,21.6915,21.7055,21.4456,21.6142,85300.0
2008-12-19 15:30:00,30.82,30.92,30.51,30.74,276100.0,21.6564,21.7266,21.4385,21.6001,276100.0
2008-12-22 09:30:00,30.55,30.81,30.25,30.34,39200.0,21.4666,21.6493,21.2558,21.3191,39200.0
2008-12-22 10:00:00,30.29,30.32,29.83,29.84,30100.0,21.2839,21.305,20.9607,20.9677,30100.0
2008-12-22 10:30:00,29.86,30.07,29.85,30.07,73900.0,20.9818,21.1294,20.9748,21.1294,73900.0
2008-12-22 11:00:00,30.09,30.18,29.97,29.98,36200.0,21.1434,21.2067,21.0591,21.0661,36200.0
2008-12-22 11:30:00,29.98,30.05,29.75,30.05,31100.0,21.0661,21.1153,20.9045,21.1153,31100.0
2008-12-22 12:00:00,30.05,30.11,29.92,29.99,25800.0,21.1153,21.1575,21.024,21.0731,25800.0
2008-12-22 12:30:00,30.0,30.22,29.97,30.21,49700.0,21.0802,21.2348,21.0591,21.2277,49700.0
2008-12-22 13:00:00,30.2,30.35,30.1,30.2,54300.0,21.2207,21.3261,21.1504,21.2207,54300.0
2008-12-22 13:30:00,30.21,30.21,29.98,30.0,20500.0,21.2277,21.2277,21.0661,21.0802,20500.0
2008-12-22 14:00:00,30.04,30.1,29.58,29.61,39700.0,21.1083,21.1504,20.785,20.8061,39700.0
2008-12-22 14:30:00,29.63,29.78,29.51,29.55,43600.0,20.8202,20.9256,20.7359,20.764,43600.0
2008-12-22 15:00:00,29.53,29.72,29.45,29.5,77300.0,20.7499,20.8834,20.6937,20.7288,77300.0
2008-12-22 15:30:00,29.52,30.09,29.47,30.04,128900.0,20.7429,21.1434,20.7078,21.1083,128900.0
2008-12-23 09:30:00,30.23,30.23,29.9,30.1,84600.0,21.2418,21.2418,21.0099,21.1504,84600.0
2008-12-23 10:00:00,30.09,30.61,30.0,30.57,59800.0,21.1434,21.5088,21.0802,21.4807,59800.0
2008-12-23 10:30:00,30.64,30.9,30.58,30.69,40500.0,21.5299,21.7126,21.4877,21.565,40500.0
2008-12-23 11:00:00,30.65,30.79,30.63,30.74,52500.0,21.5369,21.6353,21.5229,21.6001,52500.0
2008-12-23 11:30:00,30.75,30.79,30.48,30.52,48000.0,21.6072,21.6353,21.4175,21.4456,48000.0
2008-12-23 12:00:00,30.48,30.52,30.28,30.3,29600.0,21.4175,21.4456,21.2769,21.291,29600.0
2008-12-23 12:30:00,30.3,30.34,30.1,30.29,19900.0,21.291,21.3191,21.1504,21.2839,19900.0
2008-12-23 13:00:00,30.27,30.28,30.1,30.19,14400.0,21.2699,21.2769,21.1504,21.2137,14400.0
2008-12-23 13:30:00,30.2,30.2,30.01,30.17,26200.0,21.2207,21.2207,21.0872,21.1996,26200.0
2008-12-23 14:00:00,30.16,30.21,30.06,30.08,34100.0,21.1926,21.2277,21.1223,21.1364,34100.0
2008-12-23 14:30:00,30.09,30.1,29.65,29.72,104000.0,21.1434,21.1504,20.8342,20.8834,104000.0
2008-12-23 15:00:00,29.72,29.9,29.57,29.77,74900.0,20.8834,21.0099,20.778,20.9186,74900.0
2008-12-23 15:30:00,29.77,29.91,29.69,29.82,82600.0,20.9186,21.0169,20.8623,20.9537,82600.0
2008-12-24 09:30:00,29.8,30.25,29.8,30.11,40300.0,20.9396,21.2558,20.9396,21.1575,40300.0
2008-12-24 10:00:00,30.11,30.71,30.03,30.65,54500.0,21.1575,21.5791,21.1013,21.5369,54500.0
2008-12-24 10:30:00,30.64,30.8,30.46,30.73,53200.0,21.5299,21.6423,21.4034,21.5931,53200.0
2008-12-24 11:00:00,30.7,30.9,30.61,30.65,38100.0,21.572,21.7126,21.5088,21.5369,38100.0
2008-12-24 11:30:00,30.66,30.8,30.65,30.78,39400.0,21.5439,21.6423,21.5369,21.6283,39400.0
2008-12-24 12:00:00,30.8,30.91,30.76,30.88,22800.0,21.6423,21.7196,21.6142,21.6985,22800.0
2008-12-24 12:30:00,30.84,30.89,30.7,30.78,46200.0,21.6704,21.7055,21.572,21.6283,46200.0
2008-12-26 09:30:00,30.97,30.99,30.6,30.61,34300.0,21.7618,21.7758,21.5018,21.5088,34300.0
2008-12-26 10:00:00,30.61,30.75,30.6,30.7,24900.0,21.5088,21.6072,21.5018,21.572,24900.0
2008-12-26 10:30:00,30.72,30.75,30.52,30.54,15300.0,21.5861,21.6072,21.4456,21.4596,15300.0
2008-12-26 11:00:00,30.55,30.57,30.44,30.44,16100.0,21.4666,21.4807,21.3893,21.3893,16100.0
2008-12-26 11:30:00,30.46,30.57,30.46,30.53,13900.0,21.4034,21.4807,21.4034,21.4526,13900.0
2008-12-26 12:00:00,30.53,30.66,30.52,30.55,19300.0,21.4526,21.5439,21.4456,21.4666,19300.0
2008-12-26 12:30:00,30.55,30.6,30.49,30.54,12100.0,21.4666,21.5018,21.4245,21.4596,12100.0
2008-12-26 13:00:00,30.53,30.62,30.48,30.5,63300.0,21.4526,21.5158,21.4175,21.4315,63300.0
2008-12-26 13:30:00,30.54,30.67,30.54,30.64,8900.0,21.4596,21.551,21.4596,21.5299,8900.0
2008-12-26 14:00:00,30.64,30.75,30.62,30.68,19000.0,21.5299,21.6072,21.5158,21.558,19000.0
2008-12-26 14:30:00,30.69,30.95,30.69,30.94,30800.0,21.565,21.7477,21.565,21.7407,30800.0
2008-12-26 15:00:00,30.93,31.1,30.86,31.1,32300.0,21.7337,21.8531,21.6845,21.8531,32300.0
2008-12-26 15:30:00,31.07,31.08,30.86,30.93,93600.0,21.832,21.8391,21.6845,21.7337,93600.0
2008-12-29 09:30:00,30.74,30.98,30.61,30.75,72000.0,21.6001,21.7688,21.5088,21.6072,72000.0
2008-12-29 10:00:00,30.71,30.83,30.13,30.2,106200.0,21.5791,21.6634,21.1715,21.2207,106200.0
2008-12-29 10:30:00,30.24,30.28,30.05,30.05,34200.0,21.2488,21.2769,21.1153,21.1153,34200.0
2008-12-29 11:00:00,30.03,30.07,29.9,29.98,43500.0,21.1013,21.1294,21.0099,21.0661,43500.0
2008-12-29 11:30:00,29.96,30.08,29.93,30.08,38600.0,21.0521,21.1364,21.031,21.1364,38600.0
2008-12-29 12:00:00,30.09,30.16,30.06,30.09,26800.0,21.1434,21.1926,21.1223,21.1434,26800.0
2008-12-29 12:30:00,30.06,30.07,29.83,29.85,57200.0,21.1223,21.1294,20.9607,20.9748,57200.0
2008-12-29 13:00:00,29.83,29.83,29.72,29.74,29500.0,20.9607,20.9607,20.8834,20.8975,29500.0
2008-12-29 13:30:00,29.74,30.01,29.72,29.99,48900.0,20.8975,21.0872,20.8834,21.0731,48900.0
2008-12-29 14:00:00,29.97,30.11,29.91,30.08,39600.0,21.0591,21.1575,21.0169,21.1364,39600.0
2008-12-29 14:30:00,30.11,30.19,29.98,30.16,43700.0,21.1575,21.2137,21.0661,21.1926,43700.0
2008-12-29 15:00:00,30.14,30.33,30.14,30.28,71300.0,21.1785,21.3121,21.1785,21.2769,71300.0
2008-12-29 15:30:00,30.25,30.34,30.04,30.3,159900.0,21.2558,21.3191,21.1083,21.291,159900.0
2008-12-30 09:30:00,30.49,30.58,30.17,30.34,49700.0,21.4245,21.4877,21.1996,21.3191,49700.0
2008-12-30 10:00:00,30.35,30.6,30.35,30.58,55400.0,21.3261,21.5018,21.3261,21.4877,55400.0
2008-12-30 10:30:00,30.6,30.66,30.53,30.53,54000.0,21.5018,21.5439,21.4526,21.4526,54000.0
2008-12-30 11:00:00,30.53,30.75,30.53,30.74,62100.0,21.4526,21.6072,21.4526,21.6001,62100.0
2008-12-30 11:30:00,30.75,31.1,30.74,31.07,37400.0,21.6072,21.8531,21.6001,21.832,37400.0
2008-12-30 12:00:00,31.07,31.13,30.94,31.08,126800.0,21.832,21.8742,21.7407,21.8391,126800.0
2008-12-30 12:30:00,31.08,31.1,30.87,31.02,48100.0,21.8391,21.8531,21.6915,21.7969,48100.0
2008-12-30 13:00:00,31.03,31.03,30.83,31.02,33400.0,21.8039,21.8039,21.6634,21.7969,33400.0
2008-12-30 13:30:00,31.02,31.11,30.92,31.0,52800.0,21.7969,21.8601,21.7266,21.7828,52800.0
2008-12-30 14:00:00,31.0,31.08,30.86,30.97,72100.0,21.7828,21.8391,21.6845,21.7618,72100.0
2008-12-30 14:30:00,30.94,31.0,30.88,30.94,66100.0,21.7407,21.7828,21.6985,21.7407,66100.0
2008-12-30 15:00:00,30.95,31.15,30.8,31.09,60000.0,21.7477,21.8882,21.6423,21.8461,60000.0
2008-12-30 15:30:00,31.07,31.36,31.01,31.29,129000.0,21.832,22.0358,21.7899,21.9866,129000.0
2008-12-31 09:30:00,31.37,31.96,31.23,31.93,40700.0,22.0428,22.4574,21.9445,22.4363,40700.0
2008-12-31 10:00:00,31.95,32.16,31.86,31.99,26000.0,22.4504,22.5979,22.3871,22.4785,26000.0
2008-12-31 10:30:00,31.97,32.09,31.84,32.07,38000.0,22.4644,22.5488,22.3731,22.5347,38000.0
2008-12-31 11:00:00,32.06,32.1,31.95,32.04,26100.0,22.5277,22.5558,22.4504,22.5136,26100.0
2008-12-31 11:30:00,32.05,32.19,32.05,32.17,48200.0,22.5206,22.619,22.5206,22.605,48200.0
2008-12-31 12:00:00,32.17,32.26,32.15,32.22,46600.0,22.605,22.6682,22.5909,22.6401,46600.0
2008-12-31 12:30:00,32.2,32.32,32.19,32.29,16500.0,22.6261,22.7104,22.619,22.6893,16500.0
2008-12-31 13:00:00,32.29,32.31,32.01,32.1,17600.0,22.6893,22.7033,22.4925,22.5558,17600.0
2008-12-31 13:30:00,32.1,32.35,32.09,32.29,17800.0,22.5558,22.7315,22.5488,22.6893,17800.0
2008-12-31 14:00:00,32.29,32.44,32.23,32.33,39000.0,22.6893,22.7947,22.6471,22.7174,39000.0
2008-12-31 14:30:00,32.31,32.36,32.15,32.21,32800.0,22.7033,22.7385,22.5909,22.6331,32800.0
2008-12-31 15:00:00,32.24,32.49,32.23,32.49,62000.0,22.6542,22.8298,22.6471,22.8298,62000.0
2008-12-31 15:30:00,32.46,32.61,32.07,32.24,150000.0,22.8087,22.9141,22.5347,22.6542,150000.0
2009-01-02 09:30:00,32.22,33.0,32.14,32.33,69900.0,22.6401,23.1882,22.5839,22.7174,69900.0
2009-01-02 10:00:00,32.31,32.69,32.16,32.66,89900.0,22.7033,22.9704,22.5979,22.9493,89900.0
2009-01-02 10:30:00,32.64,33.09,32.63,33.05,47000.0,22.9352,23.2514,22.9282,23.2233,47000.0
2009-01-02 11:00:00,33.05,33.1,32.94,33.1,25000.0,23.2233,23.2585,23.146,23.2585,25000.0
2009-01-02 11:30:00,33.1,33.25,33.09,33.21,32100.0,23.2585,23.3639,23.2514,23.3357,32100.0
2009-01-02 12:00:00,33.2,33.38,33.2,33.32,48500.0,23.3287,23.4552,23.3287,23.413,48500.0
2009-01-02 12:30:00,33.31,33.54,33.31,33.49,45700.0,23.406,23.5676,23.406,23.5325,45700.0
2009-01-02 13:00:00,33.49,33.66,33.37,33.66,27600.0,23.5325,23.652,23.4482,23.652,27600.0
2009-01-02 13:30:00,33.64,33.79,33.63,33.76,16900.0,23.6379,23.7433,23.6309,23.7222,16900.0
2009-01-02 14:00:00,33.78,33.86,33.64,33.85,31800.0,23.7363,23.7925,23.6379,23.7855,31800.0
2009-01-02 14:30:00,33.85,33.99,33.85,33.99,23400.0,23.7855,23.8838,23.7855,23.8838,23400.0
2009-01-02 15:00:00,33.97,34.13,33.82,34.02,50900.0,23.8698,23.9822,23.7644,23.9049,50900.0
2009-01-02 15:30:00,34.02,34.19,33.91,33.97,128500.0,23.9049,24.0244,23.8276,23.8698,128500.0
2009-01-05 09:30:00,33.9,34.02,33.09,33.21,59500.0,23.8206,23.9049,23.2514,23.3357,59500.0
2009-01-05 10:00:00,33.23,34.01,33.23,34.01,48400.0,23.3498,23.8979,23.3498,23.8979,48400.0
2009-01-05 10:30:00,33.98,34.45,33.92,34.26,44600.0,23.8768,24.2071,23.8346,24.0736,44600.0
2009-01-05 11:00:00,34.26,34.42,34.04,34.04,52100.0,24.0736,24.186,23.919,23.919,52100.0
2009-01-05 11:30:00,34.04,34.19,33.88,33.88,64000.0,23.919,24.0244,23.8065,23.8065,64000.0
2009-01-05 12:00:00,33.86,34.25,33.84,34.21,30700.0,23.7925,24.0665,23.7784,24.0384,30700.0
2009-01-05 12:30:00,34.15,34.22,33.98,34.09,39600.0,23.9963,24.0454,23.8768,23.9541,39600.0
2009-01-05 13:00:00,34.08,34.24,34.05,34.12,41900.0,23.9471,24.0595,23.926,23.9752,41900.0
2009-01-05 13:30:00,34.12,34.41,34.0,34.32,50900.0,23.9752,24.179,23.8909,24.1157,50900.0
2009-01-05 14:00:00,34.34,34.43,33.93,33.99,46100.0,24.1298,24.193,23.8417,23.8838,46100.0
2009-01-05 14:30:00,33.98,34.16,33.87,34.02,91800.0,23.8768,24.0033,23.7995,23.9049,91800.0
2009-01-05 15:00:00,34.03,34.21,33.78,33.97,165200.0,23.9119,24.0384,23.7363,23.8698,165200.0
2009-01-05 15:30:00,33.96,34.17,33.88,34.06,218700.0,23.8628,24.0103,23.8065,23.933,218700.0
2009-01-06 09:30:00,34.45,35.0,34.17,34.78,171800.0,24.2071,24.5935,24.0103,24.4389,171800.0
2009-01-06 10:00:00,34.8,34.9,34.34,34.48,157500.0,24.453,24.5233,24.1298,24.2281,157500.0
2009-01-06 10:30:00,34.46,34.68,34.4,34.46,68800.0,24.2141,24.3687,24.1719,24.2141,68800.0
2009-01-06 11:00:00,34.41,34.52,34.27,34.37,95300.0,24.179,24.2563,24.0806,24.1508,95300.0
2009-01-06 11:30:00,34.36,34.63,34.34,34.62,104600.0,24.1438,24.3335,24.1298,24.3265,104600.0
2009-01-06 12:00:00,34.6,34.93,34.48,34.56,79200.0,24.3125,24.5443,24.2281,24.2844,79200.0
2009-01-06 12:30:00,34.54,34.7,34.43,34.47,86600.0,24.2703,24.3827,24.193,24.2211,86600.0
2009-01-06 13:00:00,34.47,34.51,34.19,34.3,108300.0,24.2211,24.2492,24.0244,24.1017,108300.0
2009-01-06 13:30:00,34.27,34.56,34.18,34.42,76300.0,24.0806,24.2844,24.0173,24.186,76300.0
2009-01-06 14:00:00,34.4,34.54,34.2,34.54,106900.0,24.1719,24.2703,24.0314,24.2703,106900.0
2009-01-06 14:30:00,34.52,34.9,34.51,34.83,77900.0,24.2563,24.5233,24.2492,24.4741,77900.0
2009-01-06 15:00:00,34.88,34.89,34.41,34.46,62300.0,24.5092,24.5162,24.179,24.2141,62300.0
2009-01-06 15:30:00,34.46,34.56,34.27,34.47,161700.0,24.2141,24.2844,24.0806,24.2211,161700.0
2009-01-07 09:30:00,34.09,34.16,33.33,33.6,106100.0,23.9541,24.0033,23.4201,23.6098,106100.0
2009-01-07 10:00:00,33.62,33.68,32.83,32.99,125000.0,23.6238,23.666,23.0687,23.1812,125000.0
2009-01-07 10:30:00,32.98,33.18,32.75,32.85,118800.0,23.1741,23.3147,23.0125,23.0828,118800.0
2009-01-07 11:00:00,32.87,33.21,32.81,33.11,86800.0,23.0968,23.3357,23.0547,23.2655,86800.0
2009-01-07 11:30:00,33.09,33.41,33.09,33.28,63600.0,23.2514,23.4763,23.2514,23.3849,63600.0
2009-01-07 12:00:00,33.25,33.25,32.79,32.79,100600.0,23.3639,23.3639,23.0406,23.0406,100600.0
2009-01-07 12:30:00,32.78,32.82,32.62,32.69,110800.0,23.0336,23.0617,22.9212,22.9704,110800.0
2009-01-07 13:00:00,32.71,32.82,32.65,32.72,83000.0,22.9844,23.0617,22.9423,22.9914,83000.0
2009-01-07 13:30:00,32.73,32.75,32.45,32.45,159100.0,22.9985,23.0125,22.8017,22.8017,159100.0
2009-01-07 14:00:00,32.47,32.52,32.07,32.21,85400.0,22.8158,22.8509,22.5347,22.6331,85400.0
2009-01-07 14:30:00,32.21,32.29,31.9,31.91,154300.0,22.6331,22.6893,22.4152,22.4223,154300.0
2009-01-07 15:00:00,31.91,32.12,31.77,32.12,132900.0,22.4223,22.5698,22.3239,22.5698,132900.0
2009-01-07 15:30:00,32.11,32.17,31.89,32.1,253100.0,22.5628,22.605,22.4082,22.5558,253100.0
2009-01-08 09:30:00,31.6,32.14,31.6,31.95,87500.0,22.2044,22.5839,22.2044,22.4504,87500.0
2009-01-08 10:00:00,31.95,32.35,31.82,32.05,128200.0,22.4504,22.7315,22.359,22.5206,128200.0
2009-01-08 10:30:00,32.05,32.07,31.75,31.78,218600.0,22.5206,22.5347,22.3098,22.3309,218600.0
2009-01-08 11:00:00,31.8,31.98,31.56,31.56,120100.0,22.345,22.4715,22.1763,22.1763,120100.0
2009-01-08 11:30:00,31.55,31.68,31.41,31.59,64700.0,22.1693,22.2607,22.0709,22.1974,64700.0
2009-01-08 12:00:00,31.59,31.87,31.59,31.84,60900.0,22.1974,22.3942,22.1974,22.3731,60900.0
2009-01-08 12:30:00,31.85,32.03,31.78,31.84,53900.0,22.3801,22.5066,22.3309,22.3731,53900.0
2009-01-08 13:00:00,31.85,31.92,31.74,31.77,37300.0,22.3801,22.4293,22.3028,22.3239,37300.0
2009-01-08 13:30:00,31.75,31.92,31.75,31.89,50200.0,22.3098,22.4293,22.3098,22.4082,50200.0
2009-01-08 14:00:00,31.9,32.01,31.79,31.85,114000.0,22.4152,22.4925,22.338,22.3801,114000.0
2009-01-08 14:30:00,31.84,32.12,31.7,31.88,152000.0,22.3731,22.5698,22.2747,22.4012,152000.0
2009-01-08 15:00:00,31.92,31.95,31.73,31.83,218800.0,22.4293,22.4504,22.2958,22.3661,218800.0
2009-01-08 15:30:00,31.86,32.03,31.74,32.01,410400.0,22.3871,22.5066,22.3028,22.4925,410400.0
2009-01-09 09:30:00,32.24,32.31,31.07,31.29,49300.0,22.6542,22.7033,21.832,21.9866,49300.0
2009-01-09 10:00:00,31.25,31.52,31.08,31.14,75500.0,21.9585,22.1482,21.8391,21.8812,75500.0
2009-01-09 10:30:00,31.13,31.37,31.08,31.32,27400.0,21.8742,22.0428,21.8391,22.0077,27400.0
2009-01-09 11:00:00,31.3,31.75,31.27,31.7,34500.0,21.9936,22.3098,21.9726,22.2747,34500.0
2009-01-09 11:30:00,31.73,31.74,31.38,31.49,47800.0,22.2958,22.3028,22.0499,22.1272,47800.0
2009-01-09 12:00:00,31.51,31.84,31.49,31.73,22700.0,22.1412,22.3731,22.1272,22.2958,22700.0
2009-01-09 12:30:00,31.68,31.79,31.59,31.71,25500.0,22.2607,22.338,22.1974,22.2817,25500.0
2009-01-09 13:00:00,31.71,31.89,31.49,31.59,58100.0,22.2817,22.4082,22.1272,22.1974,58100.0
2009-01-09 13:30:00,31.62,31.82,31.48,31.59,27600.0,22.2185,22.359,22.1201,22.1974,27600.0
2009-01-09 14:00:00,31.59,31.74,31.51,31.62,72100.0,22.1974,22.3028,22.1412,22.2185,72100.0
2009-01-09 14:30:00,31.62,31.88,31.62,31.82,40800.0,22.2185,22.4012,22.2185,22.359,40800.0
2009-01-09 15:00:00,31.8,31.88,31.5,31.7,58700.0,22.345,22.4012,22.1342,22.2747,58700.0
2009-01-09 15:30:00,31.7,31.82,31.21,31.44,181800.0,22.2747,22.359,21.9304,22.092,181800.0
2009-01-12 09:30:00,31.6,31.83,31.02,31.17,116700.0,22.2044,22.3661,21.7969,21.9023,116700.0
2009-01-12 10:00:00,31.25,31.33,31.05,31.19,109200.0,21.9585,22.0147,21.818,21.9164,109200.0
2009-01-12 10:30:00,31.19,31.2,30.98,31.12,121400.0,21.9164,21.9234,21.7688,21.8672,121400.0
2009-01-12 11:00:00,31.11,31.17,30.6,30.74,121900.0,21.8601,21.9023,21.5018,21.6001,121900.0
2009-01-12 11:30:00,30.73,30.86,30.68,30.76,60100.0,21.5931,21.6845,21.558,21.6142,60100.0
2009-01-12 12:00:00,30.78,30.97,30.72,30.77,67600.0,21.6283,21.7618,21.5861,21.6212,67600.0
2009-01-12 12:30:00,30.76,30.92,30.75,30.82,52700.0,21.6142,21.7266,21.6072,21.6564,52700.0
2009-01-12 13:00:00,30.83,31.03,30.83,30.91,47000.0,21.6634,21.8039,21.6634,21.7196,47000.0
2009-01-12 13:30:00,30.91,31.1,30.87,30.89,70700.0,21.7196,21.8531,21.6915,21.7055,70700.0
2009-01-12 14:00:00,30.89,30.92,30.77,30.91,60600.0,21.7055,21.7266,21.6212,21.7196,60600.0
2009-01-12 14:30:00,30.87,30.88,30.45,30.53,101800.0,21.6915,21.6985,21.3964,21.4526,101800.0
2009-01-12 15:00:00,30.53,30.63,30.15,30.16,253000.0,21.4526,21.5229,21.1856,21.1926,253000.0
2009-01-12 15:30:00,30.15,30.39,30.09,30.27,490400.0,21.1856,21.3542,21.1434,21.2699,490400.0
2009-01-13 09:30:00,30.16,30.48,30.0,30.24,93800.0,21.1926,21.4175,21.0802,21.2488,93800.0
2009-01-13 10:00:00,30.23,30.61,30.1,30.42,131900.0,21.2418,21.5088,21.1504,21.3753,131900.0
2009-01-13 10:30:00,30.4,30.47,30.02,30.03,175100.0,21.3612,21.4104,21.0942,21.1013,175100.0
2009-01-13 11:00:00,30.03,30.36,30.01,30.33,84700.0,21.1013,21.3331,21.0872,21.3121,84700.0
2009-01-13 11:30:00,30.31,30.57,30.3,30.42,45900.0,21.298,21.4807,21.291,21.3753,45900.0
2009-01-13 12:00:00,30.45,30.49,29.97,29.97,102900.0,21.3964,21.4245,21.0591,21.0591,102900.0
2009-01-13 12:30:00,29.97,30.09,29.84,29.94,74800.0,21.0591,21.1434,20.9677,21.038,74800.0
2009-01-13 13:00:00,29.93,29.98,29.63,29.72,100600.0,21.031,21.0661,20.8202,20.8834,100600.0
2009-01-13 13:30:00,29.71,29.72,29.26,29.26,148000.0,20.8764,20.8834,20.5602,20.5602,148000.0
2009-01-13 14:00:00,29.25,29.59,29.24,29.39,67600.0,20.5532,20.7921,20.5461,20.6515,67600.0
2009-01-13 14:30:00,29.44,30.02,29.41,29.86,88900.0,20.6867,21.0942,20.6656,20.9818,88900.0
2009-01-13 15:00:00,29.86,29.88,29.53,29.71,124600.0,20.9818,20.9959,20.7499,20.8764,124600.0
2009-01-13 15:30:00,29.72,30.02,29.5,29.85,245400.0,20.8834,21.0942,20.7288,20.9748,245400.0
2009-01-14 09:30:00,29.46,29.55,28.91,29.09,72800.0,20.7007,20.764,20.3143,20.4407,72800.0
2009-01-14 10:00:00,29.02,29.11,28.1,28.2,207700.0,20.3916,20.4548,19.7451,19.8154,207700.0
2009-01-14 10:30:00,28.19,28.21,27.76,28.14,273500.0,19.8083,19.8224,19.5062,19.7732,273500.0
2009-01-14 11:00:00,28.13,28.27,27.78,27.98,173800.0,19.7662,19.8645,19.5202,19.6608,173800.0
2009-01-14 11:30:00,27.98,28.17,27.89,28.1,109200.0,19.6608,19.7943,19.5975,19.7451,109200.0
2009-01-14 12:00:00,28.08,28.1,27.85,28.02,85500.0,19.731,19.7451,19.5694,19.6889,85500.0
2009-01-14 12:30:00,28.01,28.38,27.9,28.3,139200.0,19.6819,19.9418,19.6046,19.8856,139200.0
2009-01-14 13:00:00,28.3,28.47,28.25,28.31,104600.0,19.8856,20.0051,19.8505,19.8927,104600.0
2009-01-14 13:30:00,28.31,28.48,28.27,28.33,66200.0,19.8927,20.0121,19.8645,19.9067,66200.0
2009-01-14 14:00:00,28.33,28.59,28.29,28.5,71200.0,19.9067,20.0894,19.8786,20.0262,71200.0
2009-01-14 14:30:00,28.51,28.72,28.5,28.56,147600.0,20.0332,20.1808,20.0262,20.0683,147600.0
2009-01-14 15:00:00,28.53,28.54,28.17,28.27,140600.0,20.0472,20.0543,19.7943,19.8645,140600.0
2009-01-14 15:30:00,28.27,28.4,28.03,28.33,324400.0,19.8645,19.9559,19.6959,19.9067,324400.0
2009-01-15 09:30:00,28.21,28.29,27.74,27.85,50500.0,19.8224,19.8786,19.4921,19.5694,50500.0
2009-01-15 10:00:00,27.85,27.93,27.2,27.25,82900.0,19.5694,19.6256,19.1127,19.1478,82900.0
2009-01-15 10:30:00,27.26,27.43,27.12,27.4,33900.0,19.1548,19.2743,19.0565,19.2532,33900.0
2009-01-15 11:00:00,27.4,27.63,27.39,27.51,68400.0,19.2532,19.4148,19.2462,19.3305,68400.0
2009-01-15 11:30:00,27.49,27.59,27.41,27.53,46100.0,19.3165,19.3867,19.2603,19.3446,46100.0
2009-01-15 12:00:00,27.52,27.57,27.29,27.35,22900.0,19.3375,19.3727,19.1759,19.2181,22900.0
2009-01-15 12:30:00,27.33,27.33,27.14,27.2,20400.0,19.204,19.204,19.0705,19.1127,20400.0
2009-01-15 13:00:00,27.21,27.4,27.2,27.38,50700.0,19.1197,19.2532,19.1127,19.2392,50700.0
2009-01-15 13:30:00,27.4,28.02,27.37,27.97,78300.0,19.2532,19.6889,19.2321,19.6537,78300.0
2009-01-15 14:00:00,27.97,28.24,27.92,28.11,138600.0,19.6537,19.8435,19.6186,19.7521,138600.0
2009-01-15 14:30:00,28.15,28.5,28.05,28.27,169500.0,19.7802,20.0262,19.71,19.8645,169500.0
2009-01-15 15:00:00,28.28,28.66,28.2,28.24,182800.0,19.8716,20.1386,19.8154,19.8435,182800.0
2009-01-15 15:30:00,28.24,28.49,28.0,28.42,309600.0,19.8435,20.0191,19.6748,19.9699,309600.0
2009-01-16 09:30:00,29.07,29.33,28.65,28.68,172100.0,20.4267,20.6094,20.1316,20.1526,172100.0
2009-01-16 10:00:00,28.67,28.92,28.58,28.81,160400.0,20.1456,20.3213,20.0824,20.244,160400.0
2009-01-16 10:30:00,28.81,28.96,28.51,28.56,80200.0,20.244,20.3494,20.0332,20.0683,80200.0
2009-01-16 11:00:00,28.55,28.56,28.25,28.26,98500.0,20.0613,20.0683,19.8505,19.8575,98500.0
2009-01-16 11:30:00,28.24,28.3,27.69,27.82,85200.0,19.8435,19.8856,19.457,19.5483,85200.0
2009-01-16 12:00:00,27.86,27.89,27.44,27.61,83200.0,19.5765,19.5975,19.2813,19.4008,83200.0
2009-01-16 12:30:00,27.61,27.8,27.5,27.72,86800.0,19.4008,19.5343,19.3235,19.4781,86800.0
2009-01-16 13:00:00,27.75,27.85,27.55,27.75,84900.0,19.4992,19.5694,19.3586,19.4992,84900.0
2009-01-16 13:30:00,27.78,28.11,27.76,28.09,59200.0,19.5202,19.7521,19.5062,19.7381,59200.0
2009-01-16 14:00:00,28.11,28.41,28.01,28.19,63800.0,19.7521,19.9629,19.6819,19.8083,63800.0
2009-01-16 14:30:00,28.23,28.48,28.05,28.47,76100.0,19.8364,20.0121,19.71,20.0051,76100.0
2009-01-16 15:00:00,28.49,28.82,28.29,28.53,70600.0,20.0191,20.251,19.8786,20.0472,70600.0
2009-01-16 15:30:00,28.51,28.71,28.41,28.52,152300.0,20.0332,20.1737,19.9629,20.0402,152300.0
2009-01-20 09:30:00,28.48,28.57,27.1,27.38,185100.0,20.0121,20.0754,19.0424,19.2392,185100.0
2009-01-20 10:00:00,27.37,27.74,27.13,27.74,126600.0,19.2321,19.4921,19.0635,19.4921,126600.0
2009-01-20 10:30:00,27.77,27.81,27.45,27.47,89400.0,19.5132,19.5413,19.2884,19.3024,89400.0
2009-01-20 11:00:00,27.47,27.67,27.42,27.6,93000.0,19.3024,19.4429,19.2673,19.3938,93000.0
2009-01-20 11:30:00,27.6,28.05,27.6,27.61,75000.0,19.3938,19.71,19.3938,19.4008,75000.0
2009-01-20 12:00:00,27.62,27.98,27.44,27.55,146100.0,19.4078,19.6608,19.2813,19.3586,146100.0
2009-01-20 12:30:00,27.56,28.12,27.53,27.9,149900.0,19.3657,19.7591,19.3446,19.6046,149900.0
2009-01-20 13:00:00,27.89,28.0,27.61,27.8,45800.0,19.5975,19.6748,19.4008,19.5343,45800.0
2009-01-20 13:30:00,27.81,27.81,27.44,27.47,61100.0,19.5413,19.5413,19.2813,19.3024,61100.0
2009-01-20 14:00:00,27.45,27.52,27.12,27.29,106000.0,19.2884,19.3375,19.0565,19.1759,106000.0
2009-01-20 14:30:00,27.31,27.42,27.11,27.23,109900.0,19.19,19.2673,19.0494,19.1338,109900.0
2009-01-20 15:00:00,27.2,27.24,26.73,27.06,250700.0,19.1127,19.1408,18.7824,19.0143,250700.0
2009-01-20 15:30:00,27.05,27.39,27.03,27.14,441800.0,19.0073,19.2462,18.9932,19.0705,441800.0
2009-01-21 09:30:00,27.13,27.92,27.13,27.74,98300.0,19.0635,19.6186,19.0635,19.4921,98300.0
2009-01-21 10:00:00,27.73,27.87,27.38,27.46,143300.0,19.4851,19.5835,19.2392,19.2954,143300.0
2009-01-21 10:30:00,27.46,27.59,27.17,27.2,113700.0,19.2954,19.3867,19.0916,19.1127,113700.0
2009-01-21 11:00:00,27.2,27.36,27.08,27.28,152800.0,19.1127,19.2251,19.0284,19.1689,152800.0
2009-01-21 11:30:00,27.28,27.81,27.27,27.58,108500.0,19.1689,19.5413,19.1619,19.3797,108500.0
2009-01-21 12:00:00,27.58,27.84,27.48,27.68,165400.0,19.3797,19.5624,19.3094,19.45,165400.0
2009-01-21 12:30:00,27.69,27.9,27.6,27.9,166300.0,19.457,19.6046,19.3938,19.6046,166300.0
2009-01-21 13:00:00,27.9,28.19,27.79,27.89,193700.0,19.6046,19.8083,19.5273,19.5975,193700.0
2009-01-21 13:30:00,27.85,28.58,27.78,28.56,148300.0,19.5694,20.0824,19.5202,20.0683,148300.0
2009-01-21 14:00:00,28.56,28.58,28.32,28.34,150500.0,20.0683,20.0824,19.8997,19.9137,150500.0
2009-01-21 14:30:00,28.37,28.84,28.36,28.84,182300.0,19.9348,20.2651,19.9278,20.2651,182300.0
2009-01-21 15:00:00,28.84,29.01,28.61,28.72,228400.0,20.2651,20.3845,20.1035,20.1808,228400.0
2009-01-21 15:30:00,28.69,29.13,28.59,29.02,433700.0,20.1597,20.4688,20.0894,20.3916,433700.0
2009-01-22 09:30:00,28.77,28.79,27.74,28.01,132500.0,20.2159,20.2299,19.4921,19.6819,132500.0
2009-01-22 10:00:00,28.01,28.53,28.0,28.17,152200.0,19.6819,20.0472,19.6748,19.7943,152200.0
2009-01-22 10:30:00,28.15,28.15,27.75,27.8,101100.0,19.7802,19.7802,19.4992,19.5343,101100.0
2009-01-22 11:00:00,27.79,27.81,27.51,27.61,89800.0,19.5273,19.5413,19.3305,19.4008,89800.0
2009-01-22 11:30:00,27.62,27.62,27.21,27.21,95400.0,19.4078,19.4078,19.1197,19.1197,95400.0
2009-01-22 12:00:00,27.23,27.45,27.18,27.45,76400.0,19.1338,19.2884,19.0986,19.2884,76400.0
2009-01-22 12:30:00,27.46,27.67,27.3,27.62,48700.0,19.2954,19.4429,19.183,19.4078,48700.0
2009-01-22 13:00:00,27.6,27.83,27.43,27.66,116200.0,19.3938,19.5554,19.2743,19.4359,116200.0
2009-01-22 13:30:00,27.63,27.86,27.39,27.86,94300.0,19.4148,19.5765,19.2462,19.5765,94300.0
2009-01-22 14:00:00,27.91,28.54,27.83,28.51,293700.0,19.6116,20.0543,19.5554,20.0332,293700.0
2009-01-22 14:30:00,28.5,28.71,28.34,28.67,318000.0,20.0262,20.1737,19.9137,20.1456,318000.0
2009-01-22 15:00:00,28.68,28.68,27.93,28.24,213600.0,20.1526,20.1526,19.6256,19.8435,213600.0
2009-01-22 15:30:00,28.27,28.62,27.95,28.32,325700.0,19.8645,20.1105,19.6397,19.8997,325700.0
2009-01-23 09:30:00,27.45,27.6,27.2,27.47,101600.0,19.2884,19.3938,19.1127,19.3024,101600.0
2009-01-23 10:00:00,27.46,27.62,27.21,27.53,145600.0,19.2954,19.4078,19.1197,19.3446,145600.0
2009-01-23 10:30:00,27.53,27.53,27.13,27.32,31400.0,19.3446,19.3446,19.0635,19.197,31400.0
2009-01-23 11:00:00,27.34,27.99,27.34,27.92,58000.0,19.2111,19.6678,19.2111,19.6186,58000.0
2009-01-23 11:30:00,27.92,28.01,27.7,27.77,86300.0,19.6186,19.6819,19.464,19.5132,86300.0
2009-01-23 12:00:00,27.77,28.15,27.77,28.14,94000.0,19.5132,19.7802,19.5132,19.7732,94000.0
2009-01-23 12:30:00,28.12,28.16,27.82,27.96,40800.0,19.7591,19.7873,19.5483,19.6467,40800.0
2009-01-23 13:00:00,27.93,28.47,27.88,28.31,65000.0,19.6256,20.0051,19.5905,19.8927,65000.0
2009-01-23 13:30:00,28.33,28.56,28.23,28.56,55900.0,19.9067,20.0683,19.8364,20.0683,55900.0
2009-01-23 14:00:00,28.58,28.64,28.23,28.38,30300.0,20.0824,20.1245,19.8364,19.9418,30300.0
2009-01-23 14:30:00,28.37,28.39,27.71,27.79,71700.0,19.9348,19.9489,19.4711,19.5273,71700.0
2009-01-23 15:00:00,27.77,28.03,27.65,27.82,136100.0,19.5132,19.6959,19.4289,19.5483,136100.0
2009-01-23 15:30:00,27.79,28.05,27.74,27.93,180700.0,19.5273,19.71,19.4921,19.6256,180700.0
2009-01-26 09:30:00,27.95,28.62,27.91,28.57,72200.0,19.6397,20.1105,19.6116,20.0754,72200.0
2009-01-26 10:00:00,28.59,29.06,28.59,28.9,89000.0,20.0894,20.4197,20.0894,20.3072,89000.0
2009-01-26 10:30:00,28.9,29.05,28.8,28.95,77900.0,20.3072,20.4126,20.237,20.3424,77900.0
2009-01-26 11:00:00,28.92,29.1,28.66,28.78,59300.0,20.3213,20.4478,20.1386,20.2229,59300.0
2009-01-26 11:30:00,28.78,28.86,28.39,28.54,54500.0,20.2229,20.2791,19.9489,20.0543,54500.0
2009-01-26 12:00:00,28.56,28.72,28.45,28.64,41800.0,20.0683,20.1808,19.991,20.1245,41800.0
2009-01-26 12:30:00,28.64,28.68,28.4,28.45,56700.0,20.1245,20.1526,19.9559,19.991,56700.0
2009-01-26 13:00:00,28.43,28.59,28.28,28.4,59000.0,19.977,20.0894,19.8716,19.9559,59000.0
2009-01-26 13:30:00,28.39,28.39,28.06,28.1,43900.0,19.9489,19.9489,19.717,19.7451,43900.0
2009-01-26 14:00:00,28.11,28.11,27.75,27.96,88000.0,19.7521,19.7521,19.4992,19.6467,88000.0
2009-01-26 14:30:00,28.0,28.25,27.92,28.23,81200.0,19.6748,19.8505,19.6186,19.8364,81200.0
2009-01-26 15:00:00,28.24,28.41,28.09,28.23,220100.0,19.8435,19.9629,19.7381,19.8364,220100.0
2009-01-26 15:30:00,28.23,28.28,27.84,28.04,328800.0,19.8364,19.8716,19.5624,19.7029,328800.0
2009-01-27 09:30:00,28.21,28.61,27.93,28.37,267800.0,19.8224,20.1035,19.6256,19.9348,267800.0
2009-01-27 10:00:00,28.35,28.4,27.96,28.16,81400.0,19.9208,19.9559,19.6467,19.7873,81400.0
2009-01-27 10:30:00,28.15,28.24,27.89,28.1,108100.0,19.7802,19.8435,19.5975,19.7451,108100.0
2009-01-27 11:00:00,28.11,28.34,27.99,28.24,90900.0,19.7521,19.9137,19.6678,19.8435,90900.0
2009-01-27 11:30:00,28.24,28.3,27.99,27.99,46000.0,19.8435,19.8856,19.6678,19.6678,46000.0
2009-01-27 12:00:00,28.01,28.3,27.99,28.26,132100.0,19.6819,19.8856,19.6678,19.8575,132100.0
2009-01-27 12:30:00,28.27,28.31,28.06,28.15,108000.0,19.8645,19.8927,19.717,19.7802,108000.0
2009-01-27 13:00:00,28.15,28.2,27.94,28.01,72100.0,19.7802,19.8154,19.6327,19.6819,72100.0
2009-01-27 13:30:00,28.01,28.19,27.95,27.97,60600.0,19.6819,19.8083,19.6397,19.6537,60600.0
2009-01-27 14:00:00,27.97,28.09,27.88,27.91,104100.0,19.6537,19.7381,19.5905,19.6116,104100.0
2009-01-27 14:30:00,27.92,28.15,27.86,28.1,127900.0,19.6186,19.7802,19.5765,19.7451,127900.0
2009-01-27 15:00:00,28.11,28.33,27.92,28.21,148500.0,19.7521,19.9067,19.6186,19.8224,148500.0
2009-01-27 15:30:00,28.21,28.24,28.07,28.13,189700.0,19.8224,19.8435,19.724,19.7662,189700.0
2009-01-28 09:30:00,28.52,29.09,28.45,28.93,164100.0,20.0402,20.4407,19.991,20.3283,164100.0
2009-01-28 10:00:00,28.9,29.08,28.77,28.99,116800.0,20.3072,20.4337,20.2159,20.3705,116800.0
2009-01-28 10:30:00,28.99,29.22,28.89,29.19,164500.0,20.3705,20.5321,20.3002,20.511,164500.0
2009-01-28 11:00:00,29.23,29.4,29.15,29.27,129700.0,20.5391,20.6586,20.4829,20.5672,129700.0
2009-01-28 11:30:00,29.3,29.36,29.17,29.23,65400.0,20.5883,20.6305,20.497,20.5391,65400.0
2009-01-28 12:00:00,29.24,29.35,29.16,29.35,46100.0,20.5461,20.6234,20.4899,20.6234,46100.0
2009-01-28 12:30:00,29.34,29.34,29.23,29.26,39000.0,20.6164,20.6164,20.5391,20.5602,39000.0
2009-01-28 13:00:00,29.24,29.37,29.15,29.36,97000.0,20.5461,20.6375,20.4829,20.6305,97000.0
2009-01-28 13:30:00,29.34,29.44,29.34,29.36,120800.0,20.6164,20.6867,20.6164,20.6305,120800.0
2009-01-28 14:00:00,29.37,29.44,29.12,29.3,95800.0,20.6375,20.6867,20.4618,20.5883,95800.0
2009-01-28 14:30:00,29.34,29.34,29.1,29.29,106000.0,20.6164,20.6164,20.4478,20.5813,106000.0
2009-01-28 15:00:00,29.29,29.36,28.85,28.93,143100.0,20.5813,20.6305,20.2721,20.3283,143100.0
2009-01-28 15:30:00,28.94,29.2,28.86,29.16,221100.0,20.3353,20.518,20.2791,20.4899,221100.0
2009-01-29 09:30:00,28.75,28.84,28.07,28.19,104700.0,20.2018,20.2651,19.724,19.8083,104700.0
2009-01-29 10:00:00,28.2,28.2,27.82,28.14,109100.0,19.8154,19.8154,19.5483,19.7732,109100.0
2009-01-29 10:30:00,28.13,28.13,27.89,28.1,52300.0,19.7662,19.7662,19.5975,19.7451,52300.0
2009-01-29 11:00:00,28.08,28.09,27.84,27.87,59200.0,19.731,19.7381,19.5624,19.5835,59200.0
2009-01-29 11:30:00,27.82,27.99,27.73,27.79,83500.0,19.5483,19.6678,19.4851,19.5273,83500.0
2009-01-29 12:00:00,27.8,27.8,27.62,27.74,53600.0,19.5343,19.5343,19.4078,19.4921,53600.0
2009-01-29 12:30:00,27.73,27.78,27.41,27.45,42400.0,19.4851,19.5202,19.2603,19.2884,42400.0
2009-01-29 13:00:00,27.43,27.58,27.36,27.54,41400.0,19.2743,19.3797,19.2251,19.3516,41400.0
2009-01-29 13:30:00,27.55,27.56,27.23,27.29,68200.0,19.3586,19.3657,19.1338,19.1759,68200.0
2009-01-29 14:00:00,27.29,27.47,27.29,27.46,61500.0,19.1759,19.3024,19.1759,19.2954,61500.0
2009-01-29 14:30:00,27.43,27.5,27.35,27.41,78600.0,19.2743,19.3235,19.2181,19.2603,78600.0
2009-01-29 15:00:00,27.41,27.66,27.25,27.28,143400.0,19.2603,19.4359,19.1478,19.1689,143400.0
2009-01-29 15:30:00,27.28,27.37,27.15,27.23,347000.0,19.1689,19.2321,19.0776,19.1338,347000.0
2009-01-30 09:30:00,27.3,27.63,26.87,26.89,227800.0,19.183,19.4148,18.8808,18.8949,227800.0
2009-01-30 10:00:00,26.9,27.3,26.88,27.06,349800.0,18.9019,19.183,18.8878,19.0143,349800.0
2009-01-30 10:30:00,27.08,27.18,26.86,26.95,230300.0,19.0284,19.0986,18.8738,18.937,230300.0
2009-01-30 11:00:00,26.98,27.04,26.18,26.27,349400.0,18.9581,19.0003,18.396,18.4592,349400.0
2009-01-30 11:30:00,26.28,26.59,26.11,26.45,157100.0,18.4662,18.6841,18.3468,18.5857,157100.0
2009-01-30 12:00:00,26.46,26.7,26.33,26.58,154800.0,18.5927,18.7614,18.5014,18.677,154800.0
2009-01-30 12:30:00,26.57,26.6,26.49,26.49,90600.0,18.67,18.6911,18.6138,18.6138,90600.0
2009-01-30 13:00:00,26.5,26.58,25.95,26.06,152200.0,18.6208,18.677,18.2343,18.3116,152200.0
2009-01-30 13:30:00,26.02,26.05,25.8,25.97,206800.0,18.2835,18.3046,18.1289,18.2484,206800.0
2009-01-30 14:00:00,25.98,26.1,25.86,25.95,307200.0,18.2554,18.3397,18.1711,18.2343,307200.0
2009-01-30 14:30:00,25.96,25.99,25.68,25.79,361200.0,18.2414,18.2625,18.0446,18.1219,361200.0
2009-01-30 15:00:00,25.79,26.0,25.63,25.92,444700.0,18.1219,18.2695,18.0095,18.2133,444700.0
2009-01-30 15:30:00,25.93,26.18,25.76,25.96,580400.0,18.2203,18.396,18.1008,18.2414,580400.0
2009-02-02 09:30:00,20.47,22.48,20.29,21.73,2023300.0,14.3837,15.7961,14.2572,15.2691,2023300.0
2009-02-02 10:00:00,21.76,23.15,21.75,22.99,1106700.0,15.2902,16.2669,15.2831,16.1544,1106700.0
2009-02-02 10:30:00,22.95,23.2,22.75,23.01,739000.0,16.1263,16.302,15.9858,16.1685,739000.0
2009-02-02 11:00:00,23.01,23.33,22.82,22.96,748600.0,16.1685,16.3933,16.035,16.1334,748600.0
2009-02-02 11:30:00,22.95,23.45,22.85,23.25,504800.0,16.1263,16.4777,16.0561,16.3371,504800.0
2009-02-02 12:00:00,23.26,23.67,23.18,23.25,429100.0,16.3442,16.6323,16.2879,16.3371,429100.0
2009-02-02 12:30:00,23.27,23.45,23.08,23.34,260400.0,16.3512,16.4777,16.2177,16.4004,260400.0
2009-02-02 13:00:00,23.36,23.62,23.07,23.15,322900.0,16.4144,16.5971,16.2107,16.2669,322900.0
2009-02-02 13:30:00,23.15,23.44,22.87,22.94,229800.0,16.2669,16.4706,16.0701,16.1193,229800.0
2009-02-02 14:00:00,22.93,23.09,22.64,23.04,318700.0,16.1123,16.2247,15.9085,16.1896,318700.0
2009-02-02 14:30:00,23.04,23.09,22.85,22.92,240900.0,16.1896,16.2247,16.0561,16.1053,240900.0
2009-02-02 15:00:00,22.94,23.05,22.83,23.04,274500.0,16.1193,16.1966,16.042,16.1896,274500.0
2009-02-02 15:30:00,23.04,23.31,22.98,23.13,510900.0,16.1896,16.3793,16.1474,16.2528,510900.0
2009-02-03 09:30:00,23.37,23.37,22.87,22.99,380800.0,16.4215,16.4215,16.0701,16.1544,380800.0
2009-02-03 10:00:00,22.99,23.54,22.96,23.33,388700.0,16.1544,16.5409,16.1334,16.3933,388700.0
2009-02-03 10:30:00,23.32,23.94,23.27,23.69,270700.0,16.3863,16.822,16.3512,16.6463,270700.0
2009-02-03 11:00:00,23.71,25.03,23.71,24.79,600500.0,16.6604,17.5879,16.6604,17.4192,600500.0
2009-02-03 11:30:00,24.8,24.85,24.58,24.65,311500.0,17.4263,17.4614,17.2717,17.3209,311500.0
2009-02-03 12:00:00,24.65,24.85,24.56,24.81,233600.0,17.3209,17.4614,17.2576,17.4333,233600.0
2009-02-03 12:30:00,24.81,24.86,24.47,24.47,264800.0,17.4333,17.4684,17.1944,17.1944,264800.0
2009-02-03 13:00:00,24.47,24.67,24.39,24.53,323800.0,17.1944,17.3349,17.1382,17.2366,323800.0
2009-02-03 13:30:00,24.53,24.66,24.43,24.47,283200.0,17.2366,17.3279,17.1663,17.1944,283200.0
2009-02-03 14:00:00,24.47,24.96,24.4,24.71,430700.0,17.1944,17.5387,17.1452,17.363,430700.0
2009-02-03 14:30:00,24.71,25.0,24.7,24.8,509700.0,17.363,17.5668,17.356,17.4263,509700.0
2009-02-03 15:00:00,24.8,25.25,24.67,25.23,419300.0,17.4263,17.7425,17.3349,17.7284,419300.0
2009-02-03 15:30:00,25.21,25.24,24.6,24.6,1007500.0,17.7144,17.7355,17.2857,17.2857,1007500.0
2009-02-04 09:30:00,24.53,25.16,24.29,24.88,238900.0,17.2366,17.6792,17.0679,17.4825,238900.0
2009-02-04 10:00:00,24.91,25.0,24.47,24.56,312200.0,17.5036,17.5668,17.1944,17.2576,312200.0
2009-02-04 10:30:00,24.56,24.73,24.5,24.69,234200.0,17.2576,17.3771,17.2155,17.349,234200.0
2009-02-04 11:00:00,24.68,24.72,24.45,24.48,170700.0,17.342,17.3701,17.1803,17.2014,170700.0
2009-02-04 11:30:00,24.48,24.6,24.4,24.43,138500.0,17.2014,17.2857,17.1452,17.1663,138500.0
2009-02-04 12:00:00,24.43,24.46,24.4,24.41,165600.0,17.1663,17.1874,17.1452,17.1522,165600.0
2009-02-04 12:30:00,24.4,24.51,24.34,24.38,118800.0,17.1452,17.2225,17.103,17.1312,118800.0
2009-02-04 13:00:00,24.37,24.65,24.34,24.65,199200.0,17.1241,17.3209,17.103,17.3209,199200.0
2009-02-04 13:30:00,24.64,24.71,24.3,24.54,475900.0,17.3138,17.363,17.0749,17.2436,475900.0
2009-02-04 14:00:00,24.53,24.55,24.39,24.48,292200.0,17.2366,17.2506,17.1382,17.2014,292200.0
2009-02-04 14:30:00,24.47,24.68,24.43,24.59,248100.0,17.1944,17.342,17.1663,17.2787,248100.0
2009-02-04 15:00:00,24.57,24.79,24.51,24.58,300200.0,17.2647,17.4192,17.2225,17.2717,300200.0
2009-02-04 15:30:00,24.56,24.6,24.42,24.48,280700.0,17.2576,17.2857,17.1593,17.2014,280700.0
2009-02-05 09:30:00,24.31,24.49,24.0,24.12,138900.0,17.082,17.2084,16.8641,16.9485,138900.0
2009-02-05 10:00:00,24.12,24.44,24.04,24.3,110200.0,16.9485,17.1733,16.8922,17.0749,110200.0
2009-02-05 10:30:00,24.3,25.0,24.15,24.86,125100.0,17.0749,17.5668,16.9695,17.4684,125100.0
2009-02-05 11:00:00,24.85,25.24,24.81,25.21,256900.0,17.4614,17.7355,17.4333,17.7144,256900.0
2009-02-05 11:30:00,25.2,25.39,25.16,25.39,185200.0,17.7073,17.8409,17.6792,17.8409,185200.0
2009-02-05 12:00:00,25.41,25.69,25.27,25.28,83200.0,17.8549,18.0517,17.7565,17.7636,83200.0
2009-02-05 12:30:00,25.27,25.44,25.25,25.42,77500.0,17.7565,17.876,17.7425,17.8619,77500.0
2009-02-05 13:00:00,25.45,25.49,25.1,25.12,80400.0,17.883,17.9111,17.6371,17.6511,80400.0
2009-02-05 13:30:00,25.14,25.33,25.01,25.04,75800.0,17.6652,17.7987,17.5738,17.5949,75800.0
2009-02-05 14:00:00,25.04,25.39,25.03,25.39,53500.0,17.5949,17.8409,17.5879,17.8409,53500.0
2009-02-05 14:30:00,25.42,25.55,24.99,25.09,191500.0,17.8619,17.9533,17.5598,17.6301,191500.0
2009-02-05 15:00:00,25.07,25.26,25.0,25.24,121300.0,17.616,17.7495,17.5668,17.7355,121300.0
2009-02-05 15:30:00,25.25,25.29,25.03,25.07,314300.0,17.7425,17.7706,17.5879,17.616,314300.0
2009-02-06 09:30:00,24.9,25.97,24.9,25.92,103400.0,17.4965,18.2484,17.4965,18.2133,103400.0
2009-02-06 10:00:00,25.93,25.97,25.64,25.92,201000.0,18.2203,18.2484,18.0165,18.2133,201000.0
2009-02-06 10:30:00,25.92,26.07,25.54,25.54,183800.0,18.2133,18.3187,17.9463,17.9463,183800.0
2009-02-06 11:00:00,25.56,25.74,25.44,25.51,66200.0,17.9603,18.0868,17.876,17.9252,66200.0
2009-02-06 11:30:00,25.52,25.77,25.5,25.74,104500.0,17.9322,18.1079,17.9181,18.0868,104500.0
2009-02-06 12:00:00,25.76,25.76,25.5,25.56,50000.0,18.1008,18.1008,17.9181,17.9603,50000.0
2009-02-06 12:30:00,25.56,25.84,25.54,25.84,55300.0,17.9603,18.1571,17.9463,18.1571,55300.0
2009-02-06 13:00:00,25.84,26.21,25.77,26.16,103800.0,18.1571,18.417,18.1079,18.3819,103800.0
2009-02-06 13:30:00,26.19,26.25,26.12,26.22,102100.0,18.403,18.4452,18.3538,18.4241,102100.0
2009-02-06 14:00:00,26.21,26.33,26.12,26.2,162500.0,18.417,18.5014,18.3538,18.41,162500.0
2009-02-06 14:30:00,26.19,26.31,25.95,26.02,137000.0,18.403,18.4873,18.2343,18.2835,137000.0
2009-02-06 15:00:00,26.02,26.06,25.86,25.99,226100.0,18.2835,18.3116,18.1711,18.2625,226100.0
2009-02-06 15:30:00,25.99,26.25,25.99,26.13,364600.0,18.2625,18.4452,18.2625,18.3608,364600.0
2009-02-09 09:30:00,26.15,26.32,26.03,26.13,69000.0,18.3749,18.4943,18.2906,18.3608,69000.0
2009-02-09 10:00:00,26.1,26.1,25.75,25.83,78600.0,18.3397,18.3397,18.0938,18.15,78600.0
2009-02-09 10:30:00,25.83,26.55,25.72,26.55,90600.0,18.15,18.656,18.0727,18.656,90600.0
2009-02-09 11:00:00,26.54,26.56,26.05,26.05,117800.0,18.6489,18.663,18.3046,18.3046,117800.0
2009-02-09 11:30:00,26.05,26.15,25.77,26.14,112800.0,18.3046,18.3749,18.1079,18.3679,112800.0
2009-02-09 12:00:00,26.13,26.23,26.03,26.21,62600.0,18.3608,18.4311,18.2906,18.417,62600.0
2009-02-09 12:30:00,26.22,26.24,26.07,26.17,40100.0,18.4241,18.4381,18.3187,18.3889,40100.0
2009-02-09 13:00:00,26.16,26.24,25.87,25.87,108600.0,18.3819,18.4381,18.1781,18.1781,108600.0
2009-02-09 13:30:00,25.87,25.87,25.53,25.79,143300.0,18.1781,18.1781,17.9392,18.1219,143300.0
2009-02-09 14:00:00,25.79,25.88,25.37,25.46,128900.0,18.1219,18.1852,17.8268,17.89,128900.0
2009-02-09 14:30:00,25.46,25.58,25.38,25.46,178100.0,17.89,17.9744,17.8338,17.89,178100.0
2009-02-09 15:00:00,25.46,25.67,25.4,25.59,327400.0,17.89,18.0376,17.8479,17.9814,327400.0
2009-02-09 15:30:00,25.59,25.62,25.35,25.4,596600.0,17.9814,18.0025,17.8127,17.8479,596600.0
2009-02-10 09:30:00,25.09,25.15,24.76,25.03,295700.0,17.6301,17.6722,17.3982,17.5879,295700.0
2009-02-10 10:00:00,25.04,25.3,24.97,25.02,382000.0,17.5949,17.7776,17.5457,17.5809,382000.0
2009-02-10 10:30:00,25.01,25.11,24.85,25.05,160300.0,17.5738,17.6441,17.4614,17.6019,160300.0
2009-02-10 11:00:00,25.06,25.28,24.55,24.96,280300.0,17.609,17.7636,17.2506,17.5387,280300.0
2009-02-10 11:30:00,24.96,24.96,24.14,24.22,206500.0,17.5387,17.5387,16.9625,17.0187,206500.0
2009-02-10 12:00:00,24.25,24.47,24.23,24.39,103000.0,17.0398,17.1944,17.0258,17.1382,103000.0
2009-02-10 12:30:00,24.35,24.82,24.28,24.75,130600.0,17.1101,17.4403,17.0609,17.3911,130600.0
2009-02-10 13:00:00,24.75,24.75,24.03,24.12,116900.0,17.3911,17.3911,16.8852,16.9485,116900.0
2009-02-10 13:30:00,24.12,24.26,24.08,24.16,90800.0,16.9485,17.0468,16.9204,16.9766,90800.0
2009-02-10 14:00:00,24.18,24.28,24.01,24.01,159300.0,16.9906,17.0609,16.8712,16.8712,159300.0
2009-02-10 14:30:00,24.01,24.17,23.92,23.95,170700.0,16.8712,16.9836,16.8079,16.829,170700.0
2009-02-10 15:00:00,23.96,24.15,23.92,24.02,271000.0,16.836,16.9695,16.8079,16.8782,271000.0
2009-02-10 15:30:00,24.01,24.38,24.0,24.22,588700.0,16.8712,17.1312,16.8641,17.0187,588700.0
2009-02-11 09:30:00,24.27,24.67,24.01,24.66,181600.0,17.0539,17.3349,16.8712,17.3279,181600.0
2009-02-11 10:00:00,24.65,24.77,24.18,24.19,210300.0,17.3209,17.4052,16.9906,16.9976,210300.0
2009-02-11 10:30:00,24.18,24.39,24.0,24.29,109200.0,16.9906,17.1382,16.8641,17.0679,109200.0
2009-02-11 11:00:00,24.29,24.5,24.15,24.43,69000.0,17.0679,17.2155,16.9695,17.1663,69000.0
2009-02-11 11:30:00,24.44,24.55,24.15,24.24,111200.0,17.1733,17.2506,16.9695,17.0328,111200.0
2009-02-11 12:00:00,24.24,24.34,24.19,24.25,76900.0,17.0328,17.103,16.9976,17.0398,76900.0
2009-02-11 12:30:00,24.27,24.44,24.15,24.17,114600.0,17.0539,17.1733,16.9695,16.9836,114600.0
2009-02-11 13:00:00,24.17,24.28,24.17,24.24,98600.0,16.9836,17.0609,16.9836,17.0328,98600.0
2009-02-11 13:30:00,24.24,24.24,23.89,23.94,212200.0,17.0328,17.0328,16.7868,16.822,212200.0
2009-02-11 14:00:00,23.95,24.11,23.79,24.09,127600.0,16.829,16.9414,16.7166,16.9274,127600.0
2009-02-11 14:30:00,24.09,24.46,23.98,24.46,207400.0,16.9274,17.1874,16.8501,17.1874,207400.0
2009-02-11 15:00:00,24.46,24.48,24.22,24.37,268600.0,17.1874,17.2014,17.0187,17.1241,268600.0
2009-02-11 15:30:00,24.38,24.44,24.19,24.34,618000.0,17.1312,17.1733,16.9976,17.103,618000.0
2009-02-12 09:30:00,24.0,24.5,23.87,24.44,520300.0,17.0648,17.4203,16.9724,17.3777,520300.0
2009-02-12 10:00:00,24.43,24.53,24.18,24.28,438700.0,17.3706,17.4417,17.1928,17.2639,438700.0
2009-02-12 10:30:00,24.28,24.29,24.02,24.13,223800.0,17.2639,17.271,17.079,17.1573,223800.0
2009-02-12 11:00:00,24.13,24.18,23.95,24.09,221900.0,17.1573,17.1928,17.0293,17.1288,221900.0
2009-02-12 11:30:00,24.1,24.37,24.08,24.17,164900.0,17.1359,17.3279,17.1217,17.1857,164900.0
2009-02-12 12:00:00,24.15,24.41,24.14,24.39,112200.0,17.1715,17.3563,17.1644,17.3421,112200.0
2009-02-12 12:30:00,24.41,24.41,24.18,24.2,102500.0,17.3563,17.3563,17.1928,17.207,102500.0
2009-02-12 13:00:00,24.19,24.22,23.98,24.07,282600.0,17.1999,17.2212,17.0506,17.1146,282600.0
2009-02-12 13:30:00,24.08,24.29,23.97,24.25,191700.0,17.1217,17.271,17.0435,17.2426,191700.0
2009-02-12 14:00:00,24.22,24.23,23.96,23.96,345100.0,17.2212,17.2284,17.0364,17.0364,345100.0
2009-02-12 14:30:00,23.96,24.01,23.57,23.63,334000.0,17.0364,17.0719,16.7591,16.8017,334000.0
2009-02-12 15:00:00,23.64,24.24,23.41,24.24,313500.0,16.8088,17.2355,16.6453,17.2355,313500.0
2009-02-12 15:30:00,24.24,24.47,24.0,24.38,481500.0,17.2355,17.399,17.0648,17.335,481500.0
2009-02-13 09:30:00,24.23,24.71,24.0,24.7,92000.0,17.2284,17.5697,17.0648,17.5625,92000.0
2009-02-13 10:00:00,24.7,24.82,24.43,24.65,94400.0,17.5625,17.6479,17.3706,17.527,94400.0
2009-02-13 10:30:00,24.64,24.99,24.62,24.7,173600.0,17.5199,17.7687,17.5057,17.5625,173600.0
2009-02-13 11:00:00,24.7,24.71,24.42,24.51,64100.0,17.5625,17.5697,17.3635,17.4274,64100.0
2009-02-13 11:30:00,24.51,24.61,24.29,24.29,118700.0,17.4274,17.4985,17.271,17.271,118700.0
2009-02-13 12:00:00,24.3,24.4,24.14,24.18,83900.0,17.2781,17.3492,17.1644,17.1928,83900.0
2009-02-13 12:30:00,24.17,24.19,23.88,23.96,73300.0,17.1857,17.1999,16.9795,17.0364,73300.0
2009-02-13 13:00:00,23.96,24.19,23.92,24.13,76700.0,17.0364,17.1999,17.0079,17.1573,76700.0
2009-02-13 13:30:00,24.13,24.49,24.07,24.47,133000.0,17.1573,17.4132,17.1146,17.399,133000.0
2009-02-13 14:00:00,24.47,24.54,24.32,24.37,144500.0,17.399,17.4488,17.2923,17.3279,144500.0
2009-02-13 14:30:00,24.36,24.4,24.21,24.27,74200.0,17.3208,17.3492,17.2141,17.2568,74200.0
2009-02-13 15:00:00,24.28,24.36,24.05,24.23,158800.0,17.2639,17.3208,17.1004,17.2284,158800.0
2009-02-13 15:30:00,24.24,24.36,24.1,24.1,234900.0,17.2355,17.3208,17.1359,17.1359,234900.0
2009-02-17 09:30:00,23.13,23.55,22.7,22.95,375100.0,16.4462,16.7449,16.1405,16.3182,375100.0
2009-02-17 10:00:00,22.91,23.1,22.86,23.0,234900.0,16.2898,16.4249,16.2542,16.3538,234900.0
2009-02-17 10:30:00,23.01,23.11,22.98,23.0,247300.0,16.3609,16.432,16.3396,16.3538,247300.0
2009-02-17 11:00:00,23.0,23.12,22.99,23.05,150900.0,16.3538,16.4391,16.3467,16.3893,150900.0
2009-02-17 11:30:00,23.05,23.06,22.92,23.01,294700.0,16.3893,16.3964,16.2969,16.3609,294700.0
2009-02-17 12:00:00,23.01,23.09,22.95,23.01,139100.0,16.3609,16.4178,16.3182,16.3609,139100.0
2009-02-17 12:30:00,23.02,23.07,22.93,23.02,170900.0,16.368,16.4036,16.304,16.368,170900.0
2009-02-17 13:00:00,23.04,23.05,22.92,23.0,235600.0,16.3822,16.3893,16.2969,16.3538,235600.0
2009-02-17 13:30:00,23.0,23.2,22.98,23.03,245700.0,16.3538,16.496,16.3396,16.3751,245700.0
2009-02-17 14:00:00,23.03,23.17,22.99,23.0,171700.0,16.3751,16.4747,16.3467,16.3538,171700.0
2009-02-17 14:30:00,22.99,23.17,22.93,22.98,270000.0,16.3467,16.4747,16.304,16.3396,270000.0
2009-02-17 15:00:00,22.97,23.01,22.76,22.82,347700.0,16.3325,16.3609,16.1831,16.2258,347700.0
2009-02-17 15:30:00,22.82,23.24,22.81,22.93,860000.0,16.2258,16.5244,16.2187,16.304,860000.0
2009-02-18 09:30:00,22.86,23.09,22.51,22.51,153200.0,16.2542,16.4178,16.0054,16.0054,153200.0
2009-02-18 10:00:00,22.51,22.61,22.15,22.31,223500.0,16.0054,16.0765,15.7494,15.8632,223500.0
2009-02-18 10:30:00,22.32,22.69,22.32,22.45,197700.0,15.8703,16.1334,15.8703,15.9627,197700.0
2009-02-18 11:00:00,22.45,22.81,22.3,22.74,134700.0,15.9627,16.2187,15.8561,16.1689,134700.0
2009-02-18 11:30:00,22.72,22.72,22.49,22.65,168000.0,16.1547,16.1547,15.9912,16.1049,168000.0
2009-02-18 12:00:00,22.62,22.87,22.55,22.74,245100.0,16.0836,16.2613,16.0338,16.1689,245100.0
2009-02-18 12:30:00,22.74,23.0,22.7,22.96,301400.0,16.1689,16.3538,16.1405,16.3253,301400.0
2009-02-18 13:00:00,22.95,23.08,22.82,22.9,263900.0,16.3182,16.4107,16.2258,16.2827,263900.0
2009-02-18 13:30:00,22.9,22.9,22.66,22.81,117700.0,16.2827,16.2827,16.112,16.2187,117700.0
2009-02-18 14:00:00,22.81,23.07,22.75,23.06,373000.0,16.2187,16.4036,16.176,16.3964,373000.0
2009-02-18 14:30:00,23.07,23.22,22.92,23.22,311300.0,16.4036,16.5102,16.2969,16.5102,311300.0
2009-02-18 15:00:00,23.22,23.25,22.9,22.95,346700.0,16.5102,16.5315,16.2827,16.3182,346700.0
2009-02-18 15:30:00,22.94,23.13,22.89,22.95,384300.0,16.3111,16.4462,16.2756,16.3182,384300.0
2009-02-19 09:30:00,23.14,23.28,22.92,23.14,117000.0,16.4533,16.5529,16.2969,16.4533,117000.0
2009-02-19 10:00:00,23.12,23.16,22.74,22.78,122700.0,16.4391,16.4675,16.1689,16.1974,122700.0
2009-02-19 10:30:00,22.78,22.79,22.56,22.65,130100.0,16.1974,16.2045,16.0409,16.1049,130100.0
2009-02-19 11:00:00,22.65,22.91,22.6,22.76,105700.0,16.1049,16.2898,16.0694,16.1831,105700.0
2009-02-19 11:30:00,22.78,22.78,22.28,22.32,186600.0,16.1974,16.1974,15.8418,15.8703,186600.0
2009-02-19 12:00:00,22.33,22.36,22.09,22.19,143400.0,15.8774,15.8987,15.7067,15.7778,143400.0
2009-02-19 12:30:00,22.18,22.42,22.16,22.39,89100.0,15.7707,15.9414,15.7565,15.9201,89100.0
2009-02-19 13:00:00,22.39,22.59,22.31,22.53,90300.0,15.9201,16.0623,15.8632,16.0196,90300.0
2009-02-19 13:30:00,22.53,22.56,22.21,22.23,94200.0,16.0196,16.0409,15.7921,15.8063,94200.0
2009-02-19 14:00:00,22.24,22.31,22.07,22.16,87600.0,15.8134,15.8632,15.6925,15.7565,87600.0
2009-02-19 14:30:00,22.15,22.28,22.01,22.14,168200.0,15.7494,15.8418,15.6499,15.7423,168200.0
2009-02-19 15:00:00,22.15,22.23,21.97,22.1,193500.0,15.7494,15.8063,15.6214,15.7139,193500.0
2009-02-19 15:30:00,22.12,22.25,21.93,22.06,509200.0,15.7281,15.8205,15.593,15.6854,509200.0
2009-02-20 09:30:00,21.6,21.9,21.04,21.45,293900.0,15.3583,15.5716,14.9602,15.2517,293900.0
2009-02-20 10:00:00,21.46,22.1,21.44,22.06,280200.0,15.2588,15.7139,15.2446,15.6854,280200.0
2009-02-20 10:30:00,22.04,22.11,21.82,21.89,102700.0,15.6712,15.721,15.5148,15.5645,102700.0
2009-02-20 11:00:00,21.87,21.95,21.82,21.9,183000.0,15.5503,15.6072,15.5148,15.5716,183000.0
2009-02-20 11:30:00,21.89,22.01,21.78,21.89,152900.0,15.5645,15.6499,15.4863,15.5645,152900.0
2009-02-20 12:00:00,21.89,22.11,21.88,21.89,123800.0,15.5645,15.721,15.5574,15.5645,123800.0
2009-02-20 12:30:00,21.9,21.98,21.73,21.83,152000.0,15.5716,15.6285,15.4508,15.5219,152000.0
2009-02-20 13:00:00,21.81,21.83,21.58,21.76,122500.0,15.5077,15.5219,15.3441,15.4721,122500.0
2009-02-20 13:30:00,21.78,21.92,21.66,21.83,111500.0,15.4863,15.5859,15.401,15.5219,111500.0
2009-02-20 14:00:00,21.83,22.45,21.72,22.07,252400.0,15.5219,15.9627,15.4437,15.6925,252400.0
2009-02-20 14:30:00,22.08,22.51,22.07,22.26,224800.0,15.6996,16.0054,15.6925,15.8276,224800.0
2009-02-20 15:00:00,22.26,22.26,21.97,21.98,169300.0,15.8276,15.8276,15.6214,15.6285,169300.0
2009-02-20 15:30:00,21.98,22.14,21.91,22.11,443900.0,15.6285,15.7423,15.5788,15.721,443900.0
2009-02-23 09:30:00,22.18,22.48,21.79,21.84,130200.0,15.7707,15.984,15.4934,15.529,130200.0
2009-02-23 10:00:00,21.83,21.9,21.47,21.58,92300.0,15.5219,15.5716,15.2659,15.3441,92300.0
2009-02-23 10:30:00,21.58,21.59,21.37,21.39,119500.0,15.3441,15.3512,15.1948,15.209,119500.0
2009-02-23 11:00:00,21.4,21.6,21.39,21.51,71900.0,15.2161,15.3583,15.209,15.2943,71900.0
2009-02-23 11:30:00,21.5,21.5,21.27,21.35,53000.0,15.2872,15.2872,15.1237,15.1806,53000.0
2009-02-23 12:00:00,21.35,21.38,21.23,21.28,48200.0,15.1806,15.2019,15.0953,15.1308,48200.0
2009-02-23 12:30:00,21.26,21.26,20.82,20.83,253700.0,15.1166,15.1166,14.8037,14.8108,253700.0
2009-02-23 13:00:00,20.84,21.24,20.84,21.2,80500.0,14.818,15.1024,14.818,15.0739,80500.0
2009-02-23 13:30:00,21.19,21.29,21.1,21.22,96500.0,15.0668,15.1379,15.0028,15.0881,96500.0
2009-02-23 14:00:00,21.21,21.53,21.14,21.53,189200.0,15.081,15.3086,15.0313,15.3086,189200.0
2009-02-23 14:30:00,21.52,21.53,21.05,21.06,199400.0,15.3015,15.3086,14.9673,14.9744,199400.0
2009-02-23 15:00:00,21.05,21.22,20.92,20.99,282900.0,14.9673,15.0881,14.8748,14.9246,282900.0
2009-02-23 15:30:00,20.99,21.19,20.86,20.89,365600.0,14.9246,15.0668,14.8322,14.8535,365600.0
2009-02-24 09:30:00,20.99,21.18,20.81,20.97,114700.0,14.9246,15.0597,14.7966,14.9104,114700.0
2009-02-24 10:00:00,20.95,20.95,20.65,20.74,118000.0,14.8962,14.8962,14.6829,14.7468,118000.0
2009-02-24 10:30:00,20.76,21.34,20.74,21.12,181400.0,14.7611,15.1735,14.7468,15.017,181400.0
2009-02-24 11:00:00,21.13,21.18,20.93,20.98,139600.0,15.0242,15.0597,14.8819,14.9175,139600.0
2009-02-24 11:30:00,21.0,21.02,20.76,20.84,78600.0,14.9317,14.9459,14.7611,14.818,78600.0
2009-02-24 12:00:00,20.83,20.94,20.7,20.89,68800.0,14.8108,14.8891,14.7184,14.8535,68800.0
2009-02-24 12:30:00,20.9,21.19,20.89,21.11,113000.0,14.8606,15.0668,14.8535,15.0099,113000.0
2009-02-24 13:00:00,21.11,21.38,20.97,21.38,77700.0,15.0099,15.2019,14.9104,15.2019,77700.0
2009-02-24 13:30:00,21.43,21.6,21.39,21.55,152800.0,15.2375,15.3583,15.209,15.3228,152800.0
2009-02-24 14:00:00,21.56,21.62,21.4,21.56,99300.0,15.3299,15.3726,15.2161,15.3299,99300.0
2009-02-24 14:30:00,21.57,21.65,21.4,21.59,115500.0,15.337,15.3939,15.2161,15.3512,115500.0
2009-02-24 15:00:00,21.6,21.83,21.6,21.69,117200.0,15.3583,15.5219,15.3583,15.4223,117200.0
2009-02-24 15:30:00,21.68,21.8,21.54,21.6,356900.0,15.4152,15.5005,15.3157,15.3583,356900.0
2009-02-25 09:30:00,21.44,21.56,20.99,21.1,146500.0,15.2446,15.3299,14.9246,15.0028,146500.0
2009-02-25 10:00:00,21.09,21.09,20.84,21.09,118600.0,14.9957,14.9957,14.818,14.9957,118600.0
2009-02-25 10:30:00,21.12,21.13,20.87,20.92,145600.0,15.017,15.0242,14.8393,14.8748,145600.0
2009-02-25 11:00:00,20.89,21.22,20.86,21.18,86200.0,14.8535,15.0881,14.8322,15.0597,86200.0
2009-02-25 11:30:00,21.18,21.52,20.99,21.01,205600.0,15.0597,15.3015,14.9246,14.9388,205600.0
2009-02-25 12:00:00,21.02,21.12,20.75,20.76,147600.0,14.9459,15.017,14.754,14.7611,147600.0
2009-02-25 12:30:00,20.77,20.95,20.66,20.93,119900.0,14.7682,14.8962,14.69,14.8819,119900.0
2009-02-25 13:00:00,20.92,21.06,20.88,20.92,72600.0,14.8748,14.9744,14.8464,14.8748,72600.0
2009-02-25 13:30:00,20.92,21.54,20.92,21.45,124700.0,14.8748,15.3157,14.8748,15.2517,124700.0
2009-02-25 14:00:00,21.46,21.51,21.02,21.26,180600.0,15.2588,15.2943,14.9459,15.1166,180600.0
2009-02-25 14:30:00,21.26,21.54,21.1,21.35,178700.0,15.1166,15.3157,15.0028,15.1806,178700.0
2009-02-25 15:00:00,21.35,21.75,21.3,21.66,131800.0,15.1806,15.465,15.145,15.401,131800.0
2009-02-25 15:30:00,21.66,21.66,21.17,21.19,226900.0,15.401,15.401,15.0526,15.0668,226900.0
2009-02-26 09:30:00,21.44,21.68,21.09,21.4,120800.0,15.2446,15.4152,14.9957,15.2161,120800.0
2009-02-26 10:00:00,21.4,21.58,21.21,21.45,100200.0,15.2161,15.3441,15.081,15.2517,100200.0
2009-02-26 10:30:00,21.45,21.48,21.25,21.34,116900.0,15.2517,15.273,15.1095,15.1735,116900.0
2009-02-26 11:00:00,21.34,21.34,21.04,21.06,126600.0,15.1735,15.1735,14.9602,14.9744,126600.0
2009-02-26 11:30:00,21.06,21.11,20.88,20.98,98700.0,14.9744,15.0099,14.8464,14.9175,98700.0
2009-02-26 12:00:00,20.98,21.02,20.66,20.75,110100.0,14.9175,14.9459,14.69,14.754,110100.0
2009-02-26 12:30:00,20.75,20.84,20.65,20.69,72700.0,14.754,14.818,14.6829,14.7113,72700.0
2009-02-26 13:00:00,20.72,20.76,20.47,20.74,86300.0,14.7326,14.7611,14.5549,14.7468,86300.0
2009-02-26 13:30:00,20.74,20.88,20.67,20.79,81100.0,14.7468,14.8464,14.6971,14.7824,81100.0
2009-02-26 14:00:00,20.79,20.82,20.58,20.73,95800.0,14.7824,14.8037,14.6331,14.7397,95800.0
2009-02-26 14:30:00,20.74,20.76,20.52,20.64,207200.0,14.7468,14.7611,14.5904,14.6757,207200.0
2009-02-26 15:00:00,20.63,20.65,20.45,20.54,322200.0,14.6686,14.6829,14.5406,14.6046,322200.0
2009-02-26 15:30:00,20.54,20.84,20.49,20.69,652500.0,14.6046,14.818,14.5691,14.7113,652500.0
2009-02-27 09:30:00,20.25,20.68,20.21,20.63,106200.0,14.3984,14.7042,14.37,14.6686,106200.0
2009-02-27 10:00:00,20.63,20.97,20.37,20.82,185400.0,14.6686,14.9104,14.4838,14.8037,185400.0
2009-02-27 10:30:00,20.82,20.95,20.65,20.81,108000.0,14.8037,14.8962,14.6829,14.7966,108000.0
2009-02-27 11:00:00,20.8,20.82,20.57,20.74,60200.0,14.7895,14.8037,14.626,14.7468,60200.0
2009-02-27 11:30:00,20.76,20.99,20.65,20.78,89700.0,14.7611,14.9246,14.6829,14.7753,89700.0
2009-02-27 12:00:00,20.8,20.86,20.63,20.69,81200.0,14.7895,14.8322,14.6686,14.7113,81200.0
2009-02-27 12:30:00,20.69,20.8,20.58,20.8,37400.0,14.7113,14.7895,14.6331,14.7895,37400.0
2009-02-27 13:00:00,20.8,21.0,20.73,20.83,137300.0,14.7895,14.9317,14.7397,14.8108,137300.0
2009-02-27 13:30:00,20.83,21.0,20.61,20.9,169100.0,14.8108,14.9317,14.6544,14.8606,169100.0
2009-02-27 14:00:00,20.9,21.0,20.47,20.48,138600.0,14.8606,14.9317,14.5549,14.562,138600.0
2009-02-27 14:30:00,20.49,20.61,20.4,20.53,231500.0,14.5691,14.6544,14.5051,14.5975,231500.0
2009-02-27 15:00:00,20.51,20.52,20.07,20.16,464900.0,14.5833,14.5904,14.2705,14.3344,464900.0
2009-02-27 15:30:00,20.15,20.4,20.09,20.12,601100.0,14.3273,14.5051,14.2847,14.306,601100.0
2009-03-02 09:30:00,19.62,19.77,18.49,19.53,335900.0,13.9505,14.0571,13.147,13.8865,335900.0
2009-03-02 10:00:00,19.5,19.71,19.36,19.52,195300.0,13.8652,14.0145,13.7656,13.8794,195300.0
2009-03-02 10:30:00,19.5,19.56,19.3,19.41,103500.0,13.8652,13.9078,13.723,13.8012,103500.0
2009-03-02 11:00:00,19.42,19.49,19.1,19.16,162700.0,13.8083,13.8581,13.5808,13.6234,162700.0
2009-03-02 11:30:00,19.15,19.15,18.68,18.72,204300.0,13.6163,13.6163,13.2821,13.3106,204300.0
2009-03-02 12:00:00,18.74,18.95,18.71,18.91,114000.0,13.3248,13.4741,13.3034,13.4457,114000.0
2009-03-02 12:30:00,18.92,18.95,18.76,18.81,94600.0,13.4528,13.4741,13.339,13.3746,94600.0
2009-03-02 13:00:00,18.82,18.94,18.75,18.83,96900.0,13.3817,13.467,13.3319,13.3888,96900.0
2009-03-02 13:30:00,18.82,19.14,18.76,19.14,157300.0,13.3817,13.6092,13.339,13.6092,157300.0
2009-03-02 14:00:00,19.14,19.15,18.93,19.09,276900.0,13.6092,13.6163,13.4599,13.5736,276900.0
2009-03-02 14:30:00,19.08,19.28,19.03,19.03,232000.0,13.5665,13.7087,13.531,13.531,232000.0
2009-03-02 15:00:00,19.04,19.1,18.72,18.83,299800.0,13.5381,13.5808,13.3106,13.3888,299800.0
2009-03-02 15:30:00,18.83,18.91,18.63,18.74,425800.0,13.3888,13.4457,13.2466,13.3248,425800.0
2009-03-03 09:30:00,19.02,19.23,18.79,19.05,130800.0,13.5239,13.6732,13.3603,13.5452,130800.0
2009-03-03 10:00:00,19.02,19.05,18.78,18.97,104000.0,13.5239,13.5452,13.3532,13.4883,104000.0
2009-03-03 10:30:00,18.96,19.13,18.86,18.97,100300.0,13.4812,13.6021,13.4101,13.4883,100300.0
2009-03-03 11:00:00,18.95,19.02,18.81,18.91,137800.0,13.4741,13.5239,13.3746,13.4457,137800.0
2009-03-03 11:30:00,18.91,18.93,18.55,18.62,100900.0,13.4457,13.4599,13.1897,13.2395,100900.0
2009-03-03 12:00:00,18.62,19.02,18.61,18.98,85700.0,13.2395,13.5239,13.2323,13.4954,85700.0
2009-03-03 12:30:00,18.98,18.98,18.78,18.92,122900.0,13.4954,13.4954,13.3532,13.4528,122900.0
2009-03-03 13:00:00,18.92,18.99,18.77,18.77,112900.0,13.4528,13.5025,13.3461,13.3461,112900.0
2009-03-03 13:30:00,18.79,18.94,18.74,18.9,104500.0,13.3603,13.467,13.3248,13.4385,104500.0
2009-03-03 14:00:00,18.9,19.08,18.87,18.92,99200.0,13.4385,13.5665,13.4172,13.4528,99200.0
2009-03-03 14:30:00,18.93,19.22,18.88,19.15,208600.0,13.4599,13.6661,13.4243,13.6163,208600.0
2009-03-03 15:00:00,19.16,19.16,18.75,18.78,216400.0,13.6234,13.6234,13.3319,13.3532,216400.0
2009-03-03 15:30:00,18.79,18.82,18.63,18.7,254400.0,13.3603,13.3817,13.2466,13.2963,254400.0
2009-03-04 09:30:00,19.21,19.24,18.78,18.85,135500.0,13.659,13.6803,13.3532,13.403,135500.0
2009-03-04 10:00:00,18.82,19.08,18.68,18.84,224800.0,13.3817,13.5665,13.2821,13.3959,224800.0
2009-03-04 10:30:00,18.83,19.2,18.73,19.06,138400.0,13.3888,13.6519,13.3177,13.5523,138400.0
2009-03-04 11:00:00,19.06,19.36,19.06,19.34,114500.0,13.5523,13.7656,13.5523,13.7514,114500.0
2009-03-04 11:30:00,19.35,19.5,19.27,19.45,90800.0,13.7585,13.8652,13.7016,13.8296,90800.0
2009-03-04 12:00:00,19.45,19.47,19.24,19.28,88800.0,13.8296,13.8438,13.6803,13.7087,88800.0
2009-03-04 12:30:00,19.28,19.37,19.06,19.14,116800.0,13.7087,13.7727,13.5523,13.6092,116800.0
2009-03-04 13:00:00,19.13,19.25,19.02,19.17,131700.0,13.6021,13.6874,13.5239,13.6305,131700.0
2009-03-04 13:30:00,19.18,19.39,19.18,19.33,135800.0,13.6376,13.787,13.6376,13.7443,135800.0
2009-03-04 14:00:00,19.3,19.57,19.26,19.45,179800.0,13.723,13.9149,13.6945,13.8296,179800.0
2009-03-04 14:30:00,19.45,19.78,19.43,19.76,150300.0,13.8296,14.0643,13.8154,14.05,150300.0
2009-03-04 15:00:00,19.75,20.05,19.72,20.05,395100.0,14.0429,14.2562,14.0216,14.2562,395100.0
2009-03-04 15:30:00,20.06,20.06,19.68,19.72,706600.0,14.2633,14.2633,13.9932,14.0216,706600.0
2009-03-05 09:30:00,18.27,18.91,18.27,18.63,264500.0,12.9906,13.4457,12.9906,13.2466,264500.0
2009-03-05 10:00:00,18.63,18.74,18.17,18.29,200000.0,13.2466,13.3248,12.9195,13.0048,200000.0
2009-03-05 10:30:00,18.29,18.39,17.96,17.97,169500.0,13.0048,13.0759,12.7702,12.7773,169500.0
2009-03-05 11:00:00,17.97,18.08,17.83,17.93,212700.0,12.7773,12.8555,12.6777,12.7488,212700.0
2009-03-05 11:30:00,17.93,18.03,17.75,17.82,113900.0,12.7488,12.8199,12.6209,12.6706,113900.0
2009-03-05 12:00:00,17.82,17.87,17.69,17.87,106900.0,12.6706,12.7062,12.5782,12.7062,106900.0
2009-03-05 12:30:00,17.86,17.91,17.75,17.77,123100.0,12.6991,12.7346,12.6209,12.6351,123100.0
2009-03-05 13:00:00,17.78,18.08,17.73,18.0,108600.0,12.6422,12.8555,12.6066,12.7986,108600.0
2009-03-05 13:30:00,18.0,18.01,17.77,17.85,142800.0,12.7986,12.8057,12.6351,12.692,142800.0
2009-03-05 14:00:00,17.83,17.83,17.65,17.67,132000.0,12.6777,12.6777,12.5498,12.564,132000.0
2009-03-05 14:30:00,17.67,17.8,17.6,17.62,156700.0,12.564,12.6564,12.5142,12.5284,156700.0
2009-03-05 15:00:00,17.62,17.88,17.6,17.72,216300.0,12.5284,12.7133,12.5142,12.5995,216300.0
2009-03-05 15:30:00,17.71,17.8,17.5,17.75,622400.0,12.5924,12.6564,12.4431,12.6209,622400.0
2009-03-06 09:30:00,18.13,18.65,17.85,17.89,333100.0,12.891,13.2608,12.692,12.7204,333100.0
2009-03-06 10:00:00,17.89,18.25,17.77,18.23,336000.0,12.7204,12.9764,12.6351,12.9622,336000.0
2009-03-06 10:30:00,18.24,18.25,17.87,17.87,252000.0,12.9693,12.9764,12.7062,12.7062,252000.0
2009-03-06 11:00:00,17.88,18.12,17.79,18.11,213300.0,12.7133,12.8839,12.6493,12.8768,213300.0
2009-03-06 11:30:00,18.12,18.33,18.09,18.26,294000.0,12.8839,13.0333,12.8626,12.9835,294000.0
2009-03-06 12:00:00,18.26,18.36,18.17,18.23,210600.0,12.9835,13.0546,12.9195,12.9622,210600.0
2009-03-06 12:30:00,18.23,18.25,17.95,18.11,457500.0,12.9622,12.9764,12.7631,12.8768,457500.0
2009-03-06 13:00:00,18.1,18.18,17.98,18.1,227000.0,12.8697,12.9266,12.7844,12.8697,227000.0
2009-03-06 13:30:00,18.1,18.32,18.02,18.21,1034800.0,12.8697,13.0261,12.8128,12.9479,1034800.0
2009-03-06 14:00:00,18.21,18.32,18.01,18.15,244800.0,12.9479,13.0261,12.8057,12.9053,244800.0
2009-03-06 14:30:00,18.17,18.19,17.91,17.93,213400.0,12.9195,12.9337,12.7346,12.7488,213400.0
2009-03-06 15:00:00,17.93,17.99,17.79,17.85,334600.0,12.7488,12.7915,12.6493,12.692,334600.0
2009-03-06 15:30:00,17.84,18.45,17.84,18.38,579800.0,12.6848,13.1186,12.6848,13.0688,579800.0
2009-03-09 09:30:00,17.91,18.77,17.91,18.52,138200.0,12.7346,13.3461,12.7346,13.1684,138200.0
2009-03-09 10:00:00,18.53,18.76,18.44,18.44,222800.0,13.1755,13.339,13.1115,13.1115,222800.0
2009-03-09 10:30:00,18.42,18.5,18.24,18.36,270000.0,13.0972,13.1541,12.9693,13.0546,270000.0
2009-03-09 11:00:00,18.35,18.51,18.27,18.47,108900.0,13.0475,13.1612,12.9906,13.1328,108900.0
2009-03-09 11:30:00,18.46,18.55,18.32,18.47,77300.0,13.1257,13.1897,13.0261,13.1328,77300.0
2009-03-09 12:00:00,18.47,18.78,18.43,18.63,83200.0,13.1328,13.3532,13.1044,13.2466,83200.0
2009-03-09 12:30:00,18.62,18.68,18.38,18.4,170100.0,13.2395,13.2821,13.0688,13.083,170100.0
2009-03-09 13:00:00,18.39,18.4,18.17,18.28,100100.0,13.0759,13.083,12.9195,12.9977,100100.0
2009-03-09 13:30:00,18.29,18.49,18.27,18.39,107900.0,13.0048,13.147,12.9906,13.0759,107900.0
2009-03-09 14:00:00,18.4,18.58,18.34,18.48,149600.0,13.083,13.211,13.0404,13.1399,149600.0
2009-03-09 14:30:00,18.48,18.59,18.36,18.48,174300.0,13.1399,13.2181,13.0546,13.1399,174300.0
2009-03-09 15:00:00,18.47,18.57,18.2,18.32,295500.0,13.1328,13.2039,12.9408,13.0261,295500.0
2009-03-09 15:30:00,18.29,18.4,18.22,18.32,385600.0,13.0048,13.083,12.955,13.0261,385600.0
2009-03-10 09:30:00,18.77,19.33,18.65,19.26,178000.0,13.3461,13.7443,13.2608,13.6945,178000.0
2009-03-10 10:00:00,19.28,19.72,19.28,19.62,246900.0,13.7087,14.0216,13.7087,13.9505,246900.0
2009-03-10 10:30:00,19.62,19.88,19.61,19.72,313200.0,13.9505,14.1354,13.9434,14.0216,313200.0
2009-03-10 11:00:00,19.71,20.08,19.61,20.05,176400.0,14.0145,14.2776,13.9434,14.2562,176400.0
2009-03-10 11:30:00,20.06,20.13,19.9,20.13,96300.0,14.2633,14.3131,14.1496,14.3131,96300.0
2009-03-10 12:00:00,20.12,20.18,20.04,20.15,113000.0,14.306,14.3487,14.2491,14.3273,113000.0
2009-03-10 12:30:00,20.16,20.23,20.12,20.15,140000.0,14.3344,14.3842,14.306,14.3273,140000.0
2009-03-10 13:00:00,20.15,20.18,19.88,19.89,155500.0,14.3273,14.3487,14.1354,14.1425,155500.0
2009-03-10 13:30:00,19.9,19.98,19.82,19.85,259900.0,14.1496,14.2065,14.0927,14.114,259900.0
2009-03-10 14:00:00,19.86,19.89,19.65,19.72,145500.0,14.1211,14.1425,13.9718,14.0216,145500.0
2009-03-10 14:30:00,19.71,19.88,19.63,19.83,172000.0,14.0145,14.1354,13.9576,14.0998,172000.0
2009-03-10 15:00:00,19.83,19.98,19.72,19.92,190000.0,14.0998,14.2065,14.0216,14.1638,190000.0
2009-03-10 15:30:00,19.93,20.04,19.82,19.94,523500.0,14.1709,14.2491,14.0927,14.178,523500.0
2009-03-11 09:30:00,20.02,20.48,19.79,20.39,94300.0,14.2349,14.562,14.0714,14.498,94300.0
2009-03-11 10:00:00,20.44,20.52,19.91,20.0,217600.0,14.5335,14.5904,14.1567,14.2207,217600.0
2009-03-11 10:30:00,20.02,20.08,19.83,20.06,203300.0,14.2349,14.2776,14.0998,14.2633,203300.0
2009-03-11 11:00:00,20.05,20.16,19.99,20.13,143500.0,14.2562,14.3344,14.2136,14.3131,143500.0
2009-03-11 11:30:00,20.14,20.35,20.09,20.34,166800.0,14.3202,14.4695,14.2847,14.4624,166800.0
2009-03-11 12:00:00,20.34,20.37,20.19,20.22,96700.0,14.4624,14.4838,14.3558,14.3771,96700.0
2009-03-11 12:30:00,20.21,20.27,20.15,20.18,113700.0,14.37,14.4127,14.3273,14.3487,113700.0
2009-03-11 13:00:00,20.19,20.35,20.16,20.23,170300.0,14.3558,14.4695,14.3344,14.3842,170300.0
2009-03-11 13:30:00,20.23,20.46,20.2,20.25,114700.0,14.3842,14.5478,14.3629,14.3984,114700.0
2009-03-11 14:00:00,20.25,20.31,20.03,20.14,225100.0,14.3984,14.4411,14.242,14.3202,225100.0
2009-03-11 14:30:00,20.14,20.36,20.11,20.19,200200.0,14.3202,14.4767,14.2989,14.3558,200200.0
2009-03-11 15:00:00,20.19,20.42,20.18,20.37,272000.0,14.3558,14.5193,14.3487,14.4838,272000.0
2009-03-11 15:30:00,20.37,20.58,20.32,20.35,421700.0,14.4838,14.6331,14.4482,14.4695,421700.0
2009-03-12 09:30:00,20.25,20.44,19.92,20.3,68900.0,14.3984,14.5335,14.1638,14.434,68900.0
2009-03-12 10:00:00,20.31,20.69,20.31,20.59,82500.0,14.4411,14.7113,14.4411,14.6402,82500.0
2009-03-12 10:30:00,20.58,20.91,20.55,20.87,94000.0,14.6331,14.8677,14.6118,14.8393,94000.0
2009-03-12 11:00:00,20.84,20.89,20.52,20.55,95200.0,14.818,14.8535,14.5904,14.6118,95200.0
2009-03-12 11:30:00,20.53,20.79,20.53,20.71,71300.0,14.5975,14.7824,14.5975,14.7255,71300.0
2009-03-12 12:00:00,20.7,20.85,20.68,20.77,70300.0,14.7184,14.8251,14.7042,14.7682,70300.0
2009-03-12 12:30:00,20.77,20.99,20.73,20.96,59000.0,14.7682,14.9246,14.7397,14.9033,59000.0
2009-03-12 13:00:00,20.97,21.12,20.89,21.07,147900.0,14.9104,15.017,14.8535,14.9815,147900.0
2009-03-12 13:30:00,21.08,21.25,21.04,21.22,151400.0,14.9886,15.1095,14.9602,15.0881,151400.0
2009-03-12 14:00:00,21.23,21.5,21.2,21.42,172700.0,15.0953,15.2872,15.0739,15.2304,172700.0
2009-03-12 14:30:00,21.42,21.48,21.3,21.37,123300.0,15.2304,15.273,15.145,15.1948,123300.0
2009-03-12 15:00:00,21.38,21.48,21.28,21.41,200500.0,15.2019,15.273,15.1308,15.2232,200500.0
2009-03-12 15:30:00,21.41,21.6,21.36,21.55,325300.0,15.2232,15.3583,15.1877,15.3228,325300.0
2009-03-13 09:30:00,21.66,21.85,21.2,21.45,86700.0,15.401,15.5361,15.0739,15.2517,86700.0
2009-03-13 10:00:00,21.48,21.63,21.3,21.3,112200.0,15.273,15.3797,15.145,15.145,112200.0
2009-03-13 10:30:00,21.29,21.5,21.18,21.31,80000.0,15.1379,15.2872,15.0597,15.1521,80000.0
2009-03-13 11:00:00,21.31,21.41,21.13,21.3,66000.0,15.1521,15.2232,15.0242,15.145,66000.0
2009-03-13 11:30:00,21.27,21.27,20.9,20.97,66600.0,15.1237,15.1237,14.8606,14.9104,66600.0
2009-03-13 12:00:00,20.97,21.07,20.89,20.94,39000.0,14.9104,14.9815,14.8535,14.8891,39000.0
2009-03-13 12:30:00,20.94,21.12,20.9,21.04,74300.0,14.8891,15.017,14.8606,14.9602,74300.0
2009-03-13 13:00:00,21.04,21.15,20.98,21.08,83200.0,14.9602,15.0384,14.9175,14.9886,83200.0
2009-03-13 13:30:00,21.08,21.14,20.94,21.11,68300.0,14.9886,15.0313,14.8891,15.0099,68300.0
2009-03-13 14:00:00,21.11,21.23,20.99,21.06,90500.0,15.0099,15.0953,14.9246,14.9744,90500.0
2009-03-13 14:30:00,21.07,21.23,21.01,21.04,82000.0,14.9815,15.0953,14.9388,14.9602,82000.0
2009-03-13 15:00:00,21.03,21.26,21.02,21.21,100600.0,14.953,15.1166,14.9459,15.081,100600.0
2009-03-13 15:30:00,21.22,21.26,21.1,21.16,243400.0,15.0881,15.1166,15.0028,15.0455,243400.0
2009-03-16 09:30:00,21.46,21.77,21.3,21.76,105100.0,15.2588,15.4792,15.145,15.4721,105100.0
2009-03-16 10:00:00,21.76,21.86,21.59,21.61,107900.0,15.4721,15.5432,15.3512,15.3654,107900.0
2009-03-16 10:30:00,21.62,21.93,21.59,21.8,193500.0,15.3726,15.593,15.3512,15.5005,193500.0
2009-03-16 11:00:00,21.8,22.06,21.67,22.02,113900.0,15.5005,15.6854,15.4081,15.657,113900.0
2009-03-16 11:30:00,22.04,22.11,21.9,21.91,84300.0,15.6712,15.721,15.5716,15.5788,84300.0
2009-03-16 12:00:00,21.9,22.1,21.84,22.06,73000.0,15.5716,15.7139,15.529,15.6854,73000.0
2009-03-16 12:30:00,22.07,22.36,22.07,22.34,94900.0,15.6925,15.8987,15.6925,15.8845,94900.0
2009-03-16 13:00:00,22.32,22.34,22.2,22.27,80000.0,15.8703,15.8845,15.785,15.8347,80000.0
2009-03-16 13:30:00,22.27,22.4,22.22,22.25,99700.0,15.8347,15.9272,15.7992,15.8205,99700.0
2009-03-16 14:00:00,22.24,22.26,22.11,22.18,100000.0,15.8134,15.8276,15.721,15.7707,100000.0
2009-03-16 14:30:00,22.19,22.56,22.02,22.05,338300.0,15.7778,16.0409,15.657,15.6783,338300.0
2009-03-16 15:00:00,22.06,22.12,21.68,21.7,199300.0,15.6854,15.7281,15.4152,15.4294,199300.0
2009-03-16 15:30:00,21.7,21.76,21.56,21.67,643300.0,15.4294,15.4721,15.3299,15.4081,643300.0
2009-03-17 09:30:00,21.72,21.96,21.55,21.72,128900.0,15.4437,15.6143,15.3228,15.4437,128900.0
2009-03-17 10:00:00,21.75,22.31,21.75,22.26,260900.0,15.465,15.8632,15.465,15.8276,260900.0
2009-03-17 10:30:00,22.24,22.59,22.15,22.48,213600.0,15.8134,16.0623,15.7494,15.984,213600.0
2009-03-17 11:00:00,22.48,22.68,22.41,22.63,192800.0,15.984,16.1263,15.9343,16.0907,192800.0
2009-03-17 11:30:00,22.63,22.75,22.52,22.7,286700.0,16.0907,16.176,16.0125,16.1405,286700.0
2009-03-17 12:00:00,22.7,23.03,22.7,23.0,171000.0,16.1405,16.3751,16.1405,16.3538,171000.0
2009-03-17 12:30:00,23.0,23.14,22.89,22.93,168900.0,16.3538,16.4533,16.2756,16.304,168900.0
2009-03-17 13:00:00,22.95,23.01,22.81,22.91,160900.0,16.3182,16.3609,16.2187,16.2898,160900.0
2009-03-17 13:30:00,22.91,23.06,22.69,22.75,318700.0,16.2898,16.3964,16.1334,16.176,318700.0
2009-03-17 14:00:00,22.75,22.85,22.59,22.75,704000.0,16.176,16.2471,16.0623,16.176,704000.0
2009-03-17 14:30:00,22.75,22.92,22.62,22.77,137600.0,16.176,16.2969,16.0836,16.1902,137600.0
2009-03-17 15:00:00,22.78,23.0,22.72,22.82,177300.0,16.1974,16.3538,16.1547,16.2258,177300.0
2009-03-17 15:30:00,22.82,23.04,22.71,23.03,411700.0,16.2258,16.3822,16.1476,16.3751,411700.0
2009-03-18 09:30:00,22.72,22.97,22.55,22.67,69900.0,16.1547,16.3325,16.0338,16.1191,69900.0
2009-03-18 10:00:00,22.68,22.71,22.43,22.44,88600.0,16.1263,16.1476,15.9485,15.9556,88600.0
2009-03-18 10:30:00,22.45,22.62,22.31,22.62,53800.0,15.9627,16.0836,15.8632,16.0836,53800.0
2009-03-18 11:00:00,22.62,22.67,22.44,22.48,43200.0,16.0836,16.1191,15.9556,15.984,43200.0
2009-03-18 11:30:00,22.46,22.71,22.44,22.69,53600.0,15.9698,16.1476,15.9556,16.1334,53600.0
2009-03-18 12:00:00,22.69,23.05,22.69,23.0,83000.0,16.1334,16.3893,16.1334,16.3538,83000.0
2009-03-18 12:30:00,23.0,23.09,22.85,23.04,66800.0,16.3538,16.4178,16.2471,16.3822,66800.0
2009-03-18 13:00:00,23.02,23.1,22.96,23.05,62200.0,16.368,16.4249,16.3253,16.3893,62200.0
2009-03-18 13:30:00,23.05,23.22,23.01,23.15,70100.0,16.3893,16.5102,16.3609,16.4604,70100.0
2009-03-18 14:00:00,23.12,23.99,23.06,23.69,227800.0,16.4391,17.0577,16.3964,16.8444,227800.0
2009-03-18 14:30:00,23.72,24.26,23.65,24.16,301100.0,16.8657,17.2497,16.816,17.1786,301100.0
2009-03-18 15:00:00,24.13,24.14,23.46,23.68,318100.0,17.1573,17.1644,16.6809,16.8373,318100.0
2009-03-18 15:30:00,23.68,23.89,23.51,23.87,318200.0,16.8373,16.9866,16.7164,16.9724,318200.0
2009-03-19 09:30:00,24.15,24.63,23.93,24.14,110200.0,17.1715,17.5128,17.015,17.1644,110200.0
2009-03-19 10:00:00,24.15,24.43,23.96,24.22,75700.0,17.1715,17.3706,17.0364,17.2212,75700.0
2009-03-19 10:30:00,24.19,24.47,24.14,24.28,143500.0,17.1999,17.399,17.1644,17.2639,143500.0
2009-03-19 11:00:00,24.31,24.38,23.84,23.84,122600.0,17.2852,17.335,16.9511,16.9511,122600.0
2009-03-19 11:30:00,23.84,24.0,23.74,23.96,97200.0,16.9511,17.0648,16.8799,17.0364,97200.0
2009-03-19 12:00:00,23.97,24.0,23.66,23.7,119800.0,17.0435,17.0648,16.8231,16.8515,119800.0
2009-03-19 12:30:00,23.7,23.77,23.59,23.62,175300.0,16.8515,16.9013,16.7733,16.7946,175300.0
2009-03-19 13:00:00,23.61,23.67,23.54,23.63,105500.0,16.7875,16.8302,16.7377,16.8017,105500.0
2009-03-19 13:30:00,23.64,23.78,23.5,23.69,160200.0,16.8088,16.9084,16.7093,16.8444,160200.0
2009-03-19 14:00:00,23.7,23.87,23.64,23.74,89000.0,16.8515,16.9724,16.8088,16.8799,89000.0
2009-03-19 14:30:00,23.75,23.79,23.51,23.6,117400.0,16.8871,16.9155,16.7164,16.7804,117400.0
2009-03-19 15:00:00,23.59,23.76,23.55,23.63,207900.0,16.7733,16.8942,16.7449,16.8017,207900.0
2009-03-19 15:30:00,23.64,23.68,23.51,23.57,309500.0,16.8088,16.8373,16.7164,16.7591,309500.0
2009-03-20 09:30:00,23.6,23.86,23.11,23.49,317400.0,16.7804,16.9653,16.432,16.7022,317400.0
2009-03-20 10:00:00,23.47,23.48,23.06,23.2,92700.0,16.688,16.6951,16.3964,16.496,92700.0
2009-03-20 10:30:00,23.23,23.31,23.07,23.3,47300.0,16.5173,16.5742,16.4036,16.5671,47300.0
2009-03-20 11:00:00,23.29,23.29,22.97,23.03,55400.0,16.56,16.56,16.3325,16.3751,55400.0
2009-03-20 11:30:00,23.03,23.17,22.93,23.0,67800.0,16.3751,16.4747,16.304,16.3538,67800.0
2009-03-20 12:00:00,23.0,23.04,22.85,22.96,35700.0,16.3538,16.3822,16.2471,16.3253,35700.0
2009-03-20 12:30:00,22.96,23.02,22.67,22.71,47200.0,16.3253,16.368,16.1191,16.1476,47200.0
2009-03-20 13:00:00,22.73,22.76,22.54,22.57,32200.0,16.1618,16.1831,16.0267,16.048,32200.0
2009-03-20 13:30:00,22.56,22.57,22.29,22.3,53500.0,16.0409,16.048,15.849,15.8561,53500.0
2009-03-20 14:00:00,22.32,22.32,22.2,22.32,65900.0,15.8703,15.8703,15.785,15.8703,65900.0
2009-03-20 14:30:00,22.31,22.35,22.15,22.3,86600.0,15.8632,15.8916,15.7494,15.8561,86600.0
2009-03-20 15:00:00,22.32,22.52,22.31,22.44,121000.0,15.8703,16.0125,15.8632,15.9556,121000.0
2009-03-20 15:30:00,22.44,22.63,22.4,22.41,290300.0,15.9556,16.0907,15.9272,15.9343,290300.0
2009-03-23 09:30:00,22.94,23.52,22.77,23.52,98000.0,16.3111,16.7235,16.1902,16.7235,98000.0
2009-03-23 10:00:00,23.49,23.82,23.47,23.75,76000.0,16.7022,16.9368,16.688,16.8871,76000.0
2009-03-23 10:30:00,23.75,24.02,23.74,24.0,71700.0,16.8871,17.079,16.8799,17.0648,71700.0
2009-03-23 11:00:00,23.97,24.07,23.92,23.93,61400.0,17.0435,17.1146,17.0079,17.015,61400.0
2009-03-23 11:30:00,23.93,24.15,23.79,24.1,67700.0,17.015,17.1715,16.9155,17.1359,67700.0
2009-03-23 12:00:00,24.08,24.14,24.02,24.08,51600.0,17.1217,17.1644,17.079,17.1217,51600.0
2009-03-23 12:30:00,24.08,24.1,23.96,23.97,42700.0,17.1217,17.1359,17.0364,17.0435,42700.0
2009-03-23 13:00:00,23.97,24.15,23.25,23.89,71700.0,17.0435,17.1715,16.5315,16.9866,71700.0
2009-03-23 13:30:00,23.89,23.9,23.72,23.81,64500.0,16.9866,16.9937,16.8657,16.9297,64500.0
2009-03-23 14:00:00,23.82,24.0,23.8,23.97,78200.0,16.9368,17.0648,16.9226,17.0435,78200.0
2009-03-23 14:30:00,23.97,24.27,23.94,24.27,164000.0,17.0435,17.2568,17.0222,17.2568,164000.0
2009-03-23 15:00:00,24.28,24.4,24.26,24.4,216200.0,17.2639,17.3492,17.2497,17.3492,216200.0
2009-03-23 15:30:00,24.4,24.75,24.36,24.71,399600.0,17.3492,17.5981,17.3208,17.5697,399600.0
2009-03-24 09:30:00,24.27,24.92,24.03,24.64,137100.0,17.2568,17.719,17.0861,17.5199,137100.0
2009-03-24 10:00:00,24.64,24.93,24.59,24.62,80100.0,17.5199,17.7261,17.4843,17.5057,80100.0
2009-03-24 10:30:00,24.62,24.68,24.35,24.47,99800.0,17.5057,17.5483,17.3137,17.399,99800.0
2009-03-24 11:00:00,24.46,24.96,24.43,24.91,92100.0,17.3919,17.7474,17.3706,17.7119,92100.0
2009-03-24 11:30:00,24.9,25.13,24.89,24.97,109900.0,17.7047,17.8683,17.6976,17.7545,109900.0
2009-03-24 12:00:00,24.96,25.0,24.85,24.96,42900.0,17.7474,17.7759,17.6692,17.7474,42900.0
2009-03-24 12:30:00,24.97,25.14,24.87,25.13,38900.0,17.7545,17.8754,17.6834,17.8683,38900.0
2009-03-24 13:00:00,25.13,25.18,25.0,25.16,106300.0,17.8683,17.9038,17.7759,17.8896,106300.0
2009-03-24 13:30:00,25.17,25.21,25.01,25.1,69300.0,17.8967,17.9252,17.783,17.847,69300.0
2009-03-24 14:00:00,25.11,25.34,25.1,25.19,132600.0,17.8541,18.0176,17.847,17.9109,132600.0
2009-03-24 14:30:00,25.19,25.25,25.0,25.08,119400.0,17.9109,17.9536,17.7759,17.8327,119400.0
2009-03-24 15:00:00,25.09,25.15,24.9,24.95,117900.0,17.8398,17.8825,17.7047,17.7403,117900.0
2009-03-24 15:30:00,24.96,25.0,24.54,24.55,642600.0,17.7474,17.7759,17.4488,17.4559,642600.0
2009-03-25 09:30:00,24.83,24.91,24.61,24.81,166300.0,17.655,17.7119,17.4985,17.6408,166300.0
2009-03-25 10:00:00,24.82,25.43,24.82,25.05,350500.0,17.6479,18.0816,17.6479,17.8114,350500.0
2009-03-25 10:30:00,25.05,25.48,25.01,25.26,258000.0,17.8114,18.1171,17.783,17.9607,258000.0
2009-03-25 11:00:00,25.26,25.33,24.99,25.09,108300.0,17.9607,18.0105,17.7687,17.8398,108300.0
2009-03-25 11:30:00,25.11,25.21,25.01,25.05,99200.0,17.8541,17.9252,17.783,17.8114,99200.0
2009-03-25 12:00:00,25.04,25.23,24.95,25.14,169900.0,17.8043,17.9394,17.7403,17.8754,169900.0
2009-03-25 12:30:00,25.16,25.22,25.04,25.17,97400.0,17.8896,17.9323,17.8043,17.8967,97400.0
2009-03-25 13:00:00,25.18,25.26,24.52,24.54,235200.0,17.9038,17.9607,17.4346,17.4488,235200.0
2009-03-25 13:30:00,24.56,24.65,24.08,24.12,446000.0,17.463,17.527,17.1217,17.1501,446000.0
2009-03-25 14:00:00,24.13,24.13,23.14,23.2,649700.0,17.1573,17.1573,16.4533,16.496,649700.0
2009-03-25 14:30:00,23.2,23.23,22.89,22.98,381300.0,16.496,16.5173,16.2756,16.3396,381300.0
2009-03-25 15:00:00,22.98,23.28,22.81,23.26,339000.0,16.3396,16.5529,16.2187,16.5387,339000.0
2009-03-25 15:30:00,23.26,23.84,23.23,23.78,977700.0,16.5387,16.9511,16.5173,16.9084,977700.0
2009-03-26 09:30:00,23.99,24.56,23.77,24.21,145800.0,17.0577,17.463,16.9013,17.2141,145800.0
2009-03-26 10:00:00,24.19,24.39,23.99,24.14,179700.0,17.1999,17.3421,17.0577,17.1644,179700.0
2009-03-26 10:30:00,24.16,24.37,24.02,24.12,193000.0,17.1786,17.3279,17.079,17.1501,193000.0
2009-03-26 11:00:00,24.14,24.63,24.12,24.5,152100.0,17.1644,17.5128,17.1501,17.4203,152100.0
2009-03-26 11:30:00,24.51,24.73,24.4,24.5,195400.0,17.4274,17.5839,17.3492,17.4203,195400.0
2009-03-26 12:00:00,24.5,24.83,24.46,24.83,158400.0,17.4203,17.655,17.3919,17.655,158400.0
2009-03-26 12:30:00,24.84,24.84,24.47,24.51,106700.0,17.6621,17.6621,17.399,17.4274,106700.0
2009-03-26 13:00:00,24.51,24.95,24.51,24.76,168700.0,17.4274,17.7403,17.4274,17.6052,168700.0
2009-03-26 13:30:00,24.78,24.86,24.57,24.78,187200.0,17.6194,17.6763,17.4701,17.6194,187200.0
2009-03-26 14:00:00,24.76,24.96,24.74,24.77,148700.0,17.6052,17.7474,17.591,17.6123,148700.0
2009-03-26 14:30:00,24.78,24.78,24.38,24.4,186300.0,17.6194,17.6194,17.335,17.3492,186300.0
2009-03-26 15:00:00,24.38,24.68,24.33,24.65,193100.0,17.335,17.5483,17.2995,17.527,193100.0
2009-03-26 15:30:00,24.64,24.86,24.59,24.82,306100.0,17.5199,17.6763,17.4843,17.6479,306100.0
2009-03-27 09:30:00,24.46,24.65,23.71,23.72,140900.0,17.3919,17.527,16.8586,16.8657,140900.0
2009-03-27 10:00:00,23.71,23.72,23.45,23.53,135800.0,16.8586,16.8657,16.6737,16.7306,135800.0
2009-03-27 10:30:00,23.54,23.72,23.5,23.51,168300.0,16.7377,16.8657,16.7093,16.7164,168300.0
2009-03-27 11:00:00,23.51,23.84,23.37,23.7,153200.0,16.7164,16.9511,16.6169,16.8515,153200.0
2009-03-27 11:30:00,23.69,23.74,23.61,23.68,162000.0,16.8444,16.8799,16.7875,16.8373,162000.0
2009-03-27 12:00:00,23.67,23.72,23.58,23.64,118600.0,16.8302,16.8657,16.7662,16.8088,118600.0
2009-03-27 12:30:00,23.63,23.74,23.51,23.58,85600.0,16.8017,16.8799,16.7164,16.7662,85600.0
2009-03-27 13:00:00,23.57,23.63,23.49,23.55,102900.0,16.7591,16.8017,16.7022,16.7449,102900.0
2009-03-27 13:30:00,23.57,23.72,23.37,23.48,146800.0,16.7591,16.8657,16.6169,16.6951,146800.0
2009-03-27 14:00:00,23.48,23.74,23.37,23.65,116400.0,16.6951,16.8799,16.6169,16.816,116400.0
2009-03-27 14:30:00,23.66,23.73,23.46,23.66,220900.0,16.8231,16.8728,16.6809,16.8231,220900.0
2009-03-27 15:00:00,23.66,23.77,23.62,23.68,163400.0,16.8231,16.9013,16.7946,16.8373,163400.0
2009-03-27 15:30:00,23.68,23.77,23.58,23.62,386800.0,16.8373,16.9013,16.7662,16.7946,386800.0
2009-03-30 09:30:00,23.0,23.0,21.86,22.01,276700.0,16.3538,16.3538,15.5432,15.6499,276700.0
2009-03-30 10:00:00,22.0,22.37,21.99,22.35,153400.0,15.6428,15.9058,15.6356,15.8916,153400.0
2009-03-30 10:30:00,22.32,22.34,21.99,22.08,74000.0,15.8703,15.8845,15.6356,15.6996,74000.0
2009-03-30 11:00:00,22.08,22.08,21.82,21.83,132900.0,15.6996,15.6996,15.5148,15.5219,132900.0
2009-03-30 11:30:00,21.82,21.92,21.67,21.91,59700.0,15.5148,15.5859,15.4081,15.5788,59700.0
2009-03-30 12:00:00,21.91,22.11,21.88,22.08,45400.0,15.5788,15.721,15.5574,15.6996,45400.0
2009-03-30 12:30:00,22.06,22.06,21.88,21.9,61200.0,15.6854,15.6854,15.5574,15.5716,61200.0
2009-03-30 13:00:00,21.89,22.02,21.82,21.98,53000.0,15.5645,15.657,15.5148,15.6285,53000.0
2009-03-30 13:30:00,21.99,22.03,21.73,21.75,81500.0,15.6356,15.6641,15.4508,15.465,81500.0
2009-03-30 14:00:00,21.74,21.89,21.71,21.74,72900.0,15.4579,15.5645,15.4366,15.4579,72900.0
2009-03-30 14:30:00,21.75,21.8,21.57,21.58,95600.0,15.465,15.5005,15.337,15.3441,95600.0
2009-03-30 15:00:00,21.57,21.9,21.55,21.81,261500.0,15.337,15.5716,15.3228,15.5077,261500.0
2009-03-30 15:30:00,21.8,21.95,21.76,21.85,603800.0,15.5005,15.6072,15.4721,15.5361,603800.0
2009-03-31 09:30:00,22.08,22.3,21.69,21.78,66800.0,15.6996,15.8561,15.4223,15.4863,66800.0
2009-03-31 10:00:00,21.74,21.94,21.59,21.75,101200.0,15.4579,15.6001,15.3512,15.465,101200.0
2009-03-31 10:30:00,21.76,21.85,21.61,21.66,87300.0,15.4721,15.5361,15.3654,15.401,87300.0
2009-03-31 11:00:00,21.68,22.06,21.68,22.03,91600.0,15.4152,15.6854,15.4152,15.6641,91600.0
2009-03-31 11:30:00,22.02,22.02,21.87,22.0,81400.0,15.657,15.657,15.5503,15.6428,81400.0
2009-03-31 12:00:00,22.0,22.0,21.79,21.81,76600.0,15.6428,15.6428,15.4934,15.5077,76600.0
2009-03-31 12:30:00,21.8,22.04,21.78,22.03,62700.0,15.5005,15.6712,15.4863,15.6641,62700.0
2009-03-31 13:00:00,22.03,22.3,22.02,22.25,90100.0,15.6641,15.8561,15.657,15.8205,90100.0
2009-03-31 13:30:00,22.25,22.37,22.25,22.33,92500.0,15.8205,15.9058,15.8205,15.8774,92500.0
2009-03-31 14:00:00,22.33,22.5,22.32,22.34,149200.0,15.8774,15.9983,15.8703,15.8845,149200.0
2009-03-31 14:30:00,22.35,22.48,22.35,22.38,217400.0,15.8916,15.984,15.8916,15.9129,217400.0
2009-03-31 15:00:00,22.39,22.4,22.11,22.2,361900.0,15.9201,15.9272,15.721,15.785,361900.0
2009-03-31 15:30:00,22.19,22.2,21.77,21.8,630700.0,15.7778,15.785,15.4792,15.5005,630700.0
2009-04-01 09:30:00,21.51,21.58,20.97,21.1,122900.0,15.2943,15.3441,14.9104,15.0028,122900.0
2009-04-01 10:00:00,21.13,21.76,21.11,21.7,190400.0,15.0242,15.4721,15.0099,15.4294,190400.0
2009-04-01 10:30:00,21.69,22.05,21.58,21.95,178600.0,15.4223,15.6783,15.3441,15.6072,178600.0
2009-04-01 11:00:00,21.96,22.05,21.88,21.9,203800.0,15.6143,15.6783,15.5574,15.5716,203800.0
2009-04-01 11:30:00,21.9,22.06,21.86,22.0,101900.0,15.5716,15.6854,15.5432,15.6428,101900.0
2009-04-01 12:00:00,22.0,22.08,21.98,22.03,147900.0,15.6428,15.6996,15.6285,15.6641,147900.0
2009-04-01 12:30:00,22.03,22.07,21.89,21.91,160300.0,15.6641,15.6925,15.5645,15.5788,160300.0
2009-04-01 13:00:00,21.91,21.96,21.79,21.95,129800.0,15.5788,15.6143,15.4934,15.6072,129800.0
2009-04-01 13:30:00,21.94,22.14,21.85,22.1,143900.0,15.6001,15.7423,15.5361,15.7139,143900.0
2009-04-01 14:00:00,22.1,22.29,22.07,22.15,158700.0,15.7139,15.849,15.6925,15.7494,158700.0
2009-04-01 14:30:00,22.16,22.29,22.1,22.26,173200.0,15.7565,15.849,15.7139,15.8276,173200.0
2009-04-01 15:00:00,22.27,22.28,21.83,22.05,332600.0,15.8347,15.8418,15.5219,15.6783,332600.0
2009-04-01 15:30:00,22.05,22.28,21.95,22.17,309300.0,15.6783,15.8418,15.6072,15.7636,309300.0
2009-04-02 09:30:00,22.8,23.73,22.57,23.72,211000.0,16.2116,16.8728,16.048,16.8657,211000.0
2009-04-02 10:00:00,23.73,23.85,23.47,23.5,158400.0,16.8728,16.9582,16.688,16.7093,158400.0
2009-04-02 10:30:00,23.5,23.88,23.41,23.88,130300.0,16.7093,16.9795,16.6453,16.9795,130300.0
2009-04-02 11:00:00,23.89,24.18,23.88,24.17,130200.0,16.9866,17.1928,16.9795,17.1857,130200.0
2009-04-02 11:30:00,24.17,24.22,24.07,24.11,116400.0,17.1857,17.2212,17.1146,17.143,116400.0
2009-04-02 12:00:00,24.11,24.2,24.04,24.2,148300.0,17.143,17.207,17.0933,17.207,148300.0
2009-04-02 12:30:00,24.2,24.35,24.17,24.19,123200.0,17.207,17.3137,17.1857,17.1999,123200.0
2009-04-02 13:00:00,24.19,24.24,23.97,24.04,76600.0,17.1999,17.2355,17.0435,17.0933,76600.0
2009-04-02 13:30:00,24.03,24.09,23.85,23.96,168500.0,17.0861,17.1288,16.9582,17.0364,168500.0
2009-04-02 14:00:00,23.97,24.19,23.9,24.17,72800.0,17.0435,17.1999,16.9937,17.1857,72800.0
2009-04-02 14:30:00,24.19,24.41,24.14,24.18,93000.0,17.1999,17.3563,17.1644,17.1928,93000.0
2009-04-02 15:00:00,24.17,24.28,24.02,24.05,250300.0,17.1857,17.2639,17.079,17.1004,250300.0
2009-04-02 15:30:00,24.06,24.13,23.8,23.92,436900.0,17.1075,17.1573,16.9226,17.0079,436900.0
2009-04-03 09:30:00,23.9,24.19,23.86,24.08,49900.0,16.9937,17.1999,16.9653,17.1217,49900.0
2009-04-03 10:00:00,24.08,24.09,23.92,24.03,79500.0,17.1217,17.1288,17.0079,17.0861,79500.0
2009-04-03 10:30:00,24.05,24.06,23.73,23.79,56000.0,17.1004,17.1075,16.8728,16.9155,56000.0
2009-04-03 11:00:00,23.77,23.88,23.7,23.86,54800.0,16.9013,16.9795,16.8515,16.9653,54800.0
2009-04-03 11:30:00,23.87,24.12,23.81,24.12,72200.0,16.9724,17.1501,16.9297,17.1501,72200.0
2009-04-03 12:00:00,24.11,24.3,24.09,24.28,107200.0,17.143,17.2781,17.1288,17.2639,107200.0
2009-04-03 12:30:00,24.27,24.27,24.05,24.08,56800.0,17.2568,17.2568,17.1004,17.1217,56800.0
2009-04-03 13:00:00,24.08,24.13,23.91,24.0,74000.0,17.1217,17.1573,17.0008,17.0648,74000.0
2009-04-03 13:30:00,24.0,24.09,23.85,24.0,122200.0,17.0648,17.1288,16.9582,17.0648,122200.0
2009-04-03 14:00:00,24.0,24.17,23.92,24.17,122100.0,17.0648,17.1857,17.0079,17.1857,122100.0
2009-04-03 14:30:00,24.17,24.24,24.11,24.19,108600.0,17.1857,17.2355,17.143,17.1999,108600.0
2009-04-03 15:00:00,24.2,24.21,23.97,24.0,246500.0,17.207,17.2141,17.0435,17.0648,246500.0
2009-04-03 15:30:00,24.0,24.32,23.95,24.26,426600.0,17.0648,17.2923,17.0293,17.2497,426600.0
2009-04-06 09:30:00,24.07,24.22,23.71,23.85,73200.0,17.1146,17.2212,16.8586,16.9582,73200.0
2009-04-06 10:00:00,23.85,24.16,23.82,23.94,96600.0,16.9582,17.1786,16.9368,17.0222,96600.0
2009-04-06 10:30:00,23.93,24.08,23.9,24.02,95400.0,17.015,17.1217,16.9937,17.079,95400.0
2009-04-06 11:00:00,24.01,24.02,23.78,23.92,75700.0,17.0719,17.079,16.9084,17.0079,75700.0
2009-04-06 11:30:00,23.93,23.95,23.75,23.89,96700.0,17.015,17.0293,16.8871,16.9866,96700.0
2009-04-06 12:00:00,23.88,23.97,23.76,23.77,81300.0,16.9795,17.0435,16.8942,16.9013,81300.0
2009-04-06 12:30:00,23.78,24.0,23.76,23.98,83000.0,16.9084,17.0648,16.8942,17.0506,83000.0
2009-04-06 13:00:00,23.98,24.04,23.82,23.82,82400.0,17.0506,17.0933,16.9368,16.9368,82400.0
2009-04-06 13:30:00,23.83,23.92,23.69,23.9,93600.0,16.9439,17.0079,16.8444,16.9937,93600.0
2009-04-06 14:00:00,23.89,24.05,23.88,24.02,106700.0,16.9866,17.1004,16.9795,17.079,106700.0
2009-04-06 14:30:00,24.02,24.13,23.87,24.05,139100.0,17.079,17.1573,16.9724,17.1004,139100.0
2009-04-06 15:00:00,24.06,24.14,23.88,24.03,218100.0,17.1075,17.1644,16.9795,17.0861,218100.0
2009-04-06 15:30:00,24.03,24.31,24.01,24.19,287100.0,17.0861,17.2852,17.0719,17.1999,287100.0
2009-04-07 09:30:00,23.76,23.92,23.54,23.73,69400.0,16.8942,17.0079,16.7377,16.8728,69400.0
2009-04-07 10:00:00,23.72,23.84,23.57,23.84,63700.0,16.8657,16.9511,16.7591,16.9511,63700.0
2009-04-07 10:30:00,23.83,24.08,23.8,23.95,67900.0,16.9439,17.1217,16.9226,17.0293,67900.0
2009-04-07 11:00:00,23.94,24.04,23.91,23.98,65700.0,17.0222,17.0933,17.0008,17.0506,65700.0
2009-04-07 11:30:00,23.98,24.06,23.87,23.91,69600.0,17.0506,17.1075,16.9724,17.0008,69600.0
2009-04-07 12:00:00,23.92,24.0,23.81,23.83,91200.0,17.0079,17.0648,16.9297,16.9439,91200.0
2009-04-07 12:30:00,23.83,23.92,23.8,23.9,66500.0,16.9439,17.0079,16.9226,16.9937,66500.0
2009-04-07 13:00:00,23.89,23.93,23.61,23.65,97200.0,16.9866,17.015,16.7875,16.816,97200.0
2009-04-07 13:30:00,23.64,23.64,23.45,23.55,128900.0,16.8088,16.8088,16.6737,16.7449,128900.0
2009-04-07 14:00:00,23.55,23.57,23.39,23.51,101400.0,16.7449,16.7591,16.6311,16.7164,101400.0
2009-04-07 14:30:00,23.52,23.62,23.45,23.62,98300.0,16.7235,16.7946,16.6737,16.7946,98300.0
2009-04-07 15:00:00,23.61,23.9,23.53,23.7,255800.0,16.7875,16.9937,16.7306,16.8515,255800.0
2009-04-07 15:30:00,23.69,23.88,23.59,23.59,320200.0,16.8444,16.9795,16.7733,16.7733,320200.0
2009-04-08 09:30:00,23.7,24.9,23.59,24.69,455500.0,16.8515,17.7047,16.7733,17.5554,455500.0
2009-04-08 10:00:00,24.69,26.36,24.68,26.15,1214500.0,17.5554,18.7429,17.5483,18.5935,1214500.0
2009-04-08 10:30:00,26.14,27.0,25.82,26.84,936000.0,18.5864,19.1979,18.3589,19.0842,936000.0
2009-04-08 11:00:00,26.84,27.15,26.76,26.9,1030400.0,19.0842,19.3046,19.0273,19.1268,1030400.0
2009-04-08 11:30:00,26.9,26.99,26.59,26.6,451100.0,19.1268,19.1908,18.9064,18.9135,451100.0
2009-04-08 12:00:00,26.6,26.6,26.01,26.2,784500.0,18.9135,18.9135,18.494,18.6291,784500.0
2009-04-08 12:30:00,26.18,26.46,25.97,26.27,591500.0,18.6149,18.814,18.4656,18.6789,591500.0
2009-04-08 13:00:00,26.28,26.36,26.15,26.25,181200.0,18.686,18.7429,18.5935,18.6646,181200.0
2009-04-08 13:30:00,26.25,26.55,26.15,26.53,303000.0,18.6646,18.878,18.5935,18.8637,303000.0
2009-04-08 14:00:00,26.53,26.56,26.26,26.32,325500.0,18.8637,18.8851,18.6718,18.7144,325500.0
2009-04-08 14:30:00,26.31,26.33,25.99,26.08,382200.0,18.7073,18.7215,18.4798,18.5438,382200.0
2009-04-08 15:00:00,26.07,26.47,26.05,26.45,431500.0,18.5367,18.8211,18.5224,18.8069,431500.0
2009-04-08 15:30:00,26.45,26.96,26.4,26.83,1033500.0,18.8069,19.1695,18.7713,19.077,1033500.0
2009-04-09 09:30:00,27.18,27.58,26.32,26.46,491300.0,19.3259,19.6103,18.7144,18.814,491300.0
2009-04-09 10:00:00,26.48,26.7,26.29,26.36,330100.0,18.8282,18.9846,18.6931,18.7429,330100.0
2009-04-09 10:30:00,26.36,27.16,26.34,27.03,309700.0,18.7429,19.3117,18.7286,19.2193,309700.0
2009-04-09 11:00:00,27.03,27.2,27.01,27.06,205000.0,19.2193,19.3401,19.205,19.2406,205000.0
2009-04-09 11:30:00,27.05,27.1,26.89,27.04,162700.0,19.2335,19.269,19.1197,19.2264,162700.0
2009-04-09 12:00:00,27.04,27.07,26.98,27.0,148200.0,19.2264,19.2477,19.1837,19.1979,148200.0
2009-04-09 12:30:00,26.99,27.17,26.99,27.16,168000.0,19.1908,19.3188,19.1908,19.3117,168000.0
2009-04-09 13:00:00,27.16,28.14,27.15,28.01,387800.0,19.3117,20.0085,19.3046,19.9161,387800.0
2009-04-09 13:30:00,28.01,28.76,28.01,28.75,340200.0,19.9161,20.4493,19.9161,20.4422,340200.0
2009-04-09 14:00:00,28.75,28.77,28.05,28.14,310600.0,20.4422,20.4565,19.9445,20.0085,310600.0
2009-04-09 14:30:00,28.14,28.55,28.14,28.43,450600.0,20.0085,20.3,20.0085,20.2147,450600.0
2009-04-09 15:00:00,28.43,28.54,28.4,28.5,508700.0,20.2147,20.2929,20.1934,20.2645,508700.0
2009-04-09 15:30:00,28.5,28.83,28.39,28.77,728100.0,20.2645,20.4991,20.1863,20.4565,728100.0
2009-04-13 09:30:00,28.68,28.77,27.67,27.93,237900.0,20.3925,20.4565,19.6743,19.8592,237900.0
2009-04-13 10:00:00,27.94,28.49,27.83,28.29,184600.0,19.8663,20.2574,19.7881,20.1152,184600.0
2009-04-13 10:30:00,28.27,28.36,27.78,27.79,195100.0,20.1009,20.1649,19.7525,19.7596,195100.0
2009-04-13 11:00:00,27.79,27.8,27.57,27.76,173500.0,19.7596,19.7667,19.6032,19.7383,173500.0
2009-04-13 11:30:00,27.74,27.87,27.64,27.82,112500.0,19.7241,19.8165,19.653,19.781,112500.0
2009-04-13 12:00:00,27.82,27.87,27.69,27.72,86000.0,19.781,19.8165,19.6885,19.7099,86000.0
2009-04-13 12:30:00,27.72,27.77,27.67,27.71,88400.0,19.7099,19.7454,19.6743,19.7028,88400.0
2009-04-13 13:00:00,27.71,27.89,27.64,27.82,107600.0,19.7028,19.8307,19.653,19.781,107600.0
2009-04-13 13:30:00,27.83,27.97,27.83,27.96,112000.0,19.7881,19.8876,19.7881,19.8805,112000.0
2009-04-13 14:00:00,27.97,28.18,27.91,28.13,150500.0,19.8876,20.0369,19.845,20.0014,150500.0
2009-04-13 14:30:00,28.12,28.28,28.07,28.18,199100.0,19.9943,20.108,19.9587,20.0369,199100.0
2009-04-13 15:00:00,28.18,28.55,28.11,28.47,282300.0,20.0369,20.3,19.9872,20.2431,282300.0
2009-04-13 15:30:00,28.47,28.56,28.3,28.32,330700.0,20.2431,20.3071,20.1223,20.1365,330700.0
2009-04-14 09:30:00,27.98,28.1,27.54,28.02,144600.0,19.8947,19.9801,19.5819,19.9232,144600.0
2009-04-14 10:00:00,28.04,28.33,27.83,28.22,136400.0,19.9374,20.1436,19.7881,20.0654,136400.0
2009-04-14 10:30:00,28.23,28.52,28.2,28.42,66600.0,20.0725,20.2787,20.0512,20.2076,66600.0
2009-04-14 11:00:00,28.41,28.48,28.01,28.01,66800.0,20.2005,20.2503,19.9161,19.9161,66800.0
2009-04-14 11:30:00,28.02,28.05,27.86,27.92,70300.0,19.9232,19.9445,19.8094,19.8521,70300.0
2009-04-14 12:00:00,27.93,27.94,27.72,27.89,35600.0,19.8592,19.8663,19.7099,19.8307,35600.0
2009-04-14 12:30:00,27.89,27.91,27.39,27.51,48200.0,19.8307,19.845,19.4752,19.5605,48200.0
2009-04-14 13:00:00,27.5,27.57,27.38,27.56,45400.0,19.5534,19.6032,19.4681,19.5961,45400.0
2009-04-14 13:30:00,27.56,27.69,27.48,27.58,68100.0,19.5961,19.6885,19.5392,19.6103,68100.0
2009-04-14 14:00:00,27.58,27.84,27.45,27.82,93500.0,19.6103,19.7952,19.5179,19.781,93500.0
2009-04-14 14:30:00,27.82,27.97,27.69,27.93,118700.0,19.781,19.8876,19.6885,19.8592,118700.0
2009-04-14 15:00:00,27.98,28.05,27.85,27.99,174400.0,19.8947,19.9445,19.8023,19.9018,174400.0
2009-04-14 15:30:00,27.99,28.06,27.81,27.87,364000.0,19.9018,19.9516,19.7739,19.8165,364000.0
2009-04-15 09:30:00,27.73,28.0,27.44,28.0,100100.0,19.717,19.909,19.5108,19.909,100100.0
2009-04-15 10:00:00,28.0,28.03,27.72,27.95,112400.0,19.909,19.9303,19.7099,19.8734,112400.0
2009-04-15 10:30:00,27.95,28.0,27.76,27.78,48000.0,19.8734,19.909,19.7383,19.7525,48000.0
2009-04-15 11:00:00,27.76,27.8,27.6,27.74,54500.0,19.7383,19.7667,19.6245,19.7241,54500.0
2009-04-15 11:30:00,27.72,27.8,27.64,27.73,54800.0,19.7099,19.7667,19.653,19.717,54800.0
2009-04-15 12:00:00,27.74,27.75,27.59,27.62,79600.0,19.7241,19.7312,19.6174,19.6388,79600.0
2009-04-15 12:30:00,27.62,27.8,27.61,27.78,39600.0,19.6388,19.7667,19.6317,19.7525,39600.0
2009-04-15 13:00:00,27.79,27.83,27.62,27.64,57000.0,19.7596,19.7881,19.6388,19.653,57000.0
2009-04-15 13:30:00,27.63,27.66,27.37,27.47,88400.0,19.6459,19.6672,19.461,19.5321,88400.0
2009-04-15 14:00:00,27.46,27.62,27.25,27.26,152300.0,19.525,19.6388,19.3757,19.3828,152300.0
2009-04-15 14:30:00,27.25,27.35,27.07,27.17,266000.0,19.3757,19.4468,19.2477,19.3188,266000.0
2009-04-15 15:00:00,27.17,27.49,27.17,27.42,228400.0,19.3188,19.5463,19.3188,19.4966,228400.0
2009-04-15 15:30:00,27.42,27.62,27.34,27.6,577300.0,19.4966,19.6388,19.4397,19.6245,577300.0
2009-04-16 09:30:00,27.91,28.08,27.63,27.85,112400.0,19.845,19.9658,19.6459,19.8023,112400.0
2009-04-16 10:00:00,27.85,28.04,27.65,28.03,69100.0,19.8023,19.9374,19.6601,19.9303,69100.0
2009-04-16 10:30:00,28.04,28.11,27.79,28.0,80500.0,19.9374,19.9872,19.7596,19.909,80500.0
2009-04-16 11:00:00,28.0,28.19,27.99,28.09,110100.0,19.909,20.0441,19.9018,19.9729,110100.0
2009-04-16 11:30:00,28.09,28.2,28.05,28.1,78200.0,19.9729,20.0512,19.9445,19.9801,78200.0
2009-04-16 12:00:00,28.09,28.2,28.03,28.08,68800.0,19.9729,20.0512,19.9303,19.9658,68800.0
2009-04-16 12:30:00,28.08,28.3,28.05,28.29,76000.0,19.9658,20.1223,19.9445,20.1152,76000.0
2009-04-16 13:00:00,28.29,28.46,28.29,28.45,77500.0,20.1152,20.236,20.1152,20.2289,77500.0
2009-04-16 13:30:00,28.45,28.55,28.3,28.53,132200.0,20.2289,20.3,20.1223,20.2858,132200.0
2009-04-16 14:00:00,28.52,28.93,28.51,28.92,133100.0,20.2787,20.5702,20.2716,20.5631,133100.0
2009-04-16 14:30:00,28.93,29.31,28.92,29.28,156000.0,20.5702,20.8404,20.5631,20.8191,156000.0
2009-04-16 15:00:00,29.28,29.45,29.23,29.37,305600.0,20.8191,20.94,20.7835,20.8831,305600.0
2009-04-16 15:30:00,29.37,29.53,29.11,29.11,449900.0,20.8831,20.9968,20.6982,20.6982,449900.0
2009-04-17 09:30:00,29.28,29.55,29.08,29.34,221600.0,20.8191,21.0111,20.6769,20.8617,221600.0
2009-04-17 10:00:00,29.35,29.63,29.3,29.46,46400.0,20.8689,21.0679,20.8333,20.9471,46400.0
2009-04-17 10:30:00,29.46,29.49,29.17,29.32,54100.0,20.9471,20.9684,20.7409,20.8475,54100.0
2009-04-17 11:00:00,29.31,29.33,29.19,29.24,71800.0,20.8404,20.8546,20.7551,20.7906,71800.0
2009-04-17 11:30:00,29.23,29.56,29.19,29.48,59300.0,20.7835,21.0182,20.7551,20.9613,59300.0
2009-04-17 12:00:00,29.49,29.81,29.48,29.81,71800.0,20.9684,21.1959,20.9613,21.1959,71800.0
2009-04-17 12:30:00,29.82,30.06,29.73,30.06,170900.0,21.203,21.3737,21.139,21.3737,170900.0
2009-04-17 13:00:00,30.06,30.4,30.06,30.22,200800.0,21.3737,21.6154,21.3737,21.4875,200800.0
2009-04-17 13:30:00,30.21,30.6,30.21,30.59,156400.0,21.4803,21.7576,21.4803,21.7505,156400.0
2009-04-17 14:00:00,30.6,30.64,30.34,30.36,162400.0,21.7576,21.7861,21.5728,21.587,162400.0
2009-04-17 14:30:00,30.36,30.45,30.13,30.17,154400.0,21.587,21.651,21.4235,21.4519,154400.0
2009-04-17 15:00:00,30.16,30.37,30.14,30.27,275000.0,21.4448,21.5941,21.4306,21.523,275000.0
2009-04-17 15:30:00,30.27,30.46,30.16,30.29,445900.0,21.523,21.6581,21.4448,21.5372,445900.0
2009-04-20 09:30:00,29.53,29.69,28.56,28.72,152100.0,20.9968,21.1106,20.3071,20.4209,152100.0
2009-04-20 10:00:00,28.7,28.7,28.42,28.51,105700.0,20.4067,20.4067,20.2076,20.2716,105700.0
2009-04-20 10:30:00,28.52,28.69,28.5,28.53,186600.0,20.2787,20.3996,20.2645,20.2858,186600.0
2009-04-20 11:00:00,28.53,28.64,28.5,28.61,79000.0,20.2858,20.364,20.2645,20.3427,79000.0
2009-04-20 11:30:00,28.61,28.7,28.49,28.56,97800.0,20.3427,20.4067,20.2574,20.3071,97800.0
2009-04-20 12:00:00,28.56,28.6,28.49,28.58,54000.0,20.3071,20.3356,20.2574,20.3214,54000.0
2009-04-20 12:30:00,28.57,28.72,28.54,28.7,53400.0,20.3142,20.4209,20.2929,20.4067,53400.0
2009-04-20 13:00:00,28.7,28.7,28.45,28.46,140000.0,20.4067,20.4067,20.2289,20.236,140000.0
2009-04-20 13:30:00,28.47,28.71,28.45,28.68,74000.0,20.2431,20.4138,20.2289,20.3925,74000.0
2009-04-20 14:00:00,28.68,28.72,28.53,28.72,106600.0,20.3925,20.4209,20.2858,20.4209,106600.0
2009-04-20 14:30:00,28.71,28.77,28.58,28.59,165900.0,20.4138,20.4565,20.3214,20.3285,165900.0
2009-04-20 15:00:00,28.58,28.59,28.18,28.23,484700.0,20.3214,20.3285,20.0369,20.0725,484700.0
2009-04-20 15:30:00,28.23,28.34,28.1,28.15,508500.0,20.0725,20.1507,19.9801,20.0156,508500.0
2009-04-21 09:30:00,27.86,28.45,27.81,28.03,156700.0,19.8094,20.2289,19.7739,19.9303,156700.0
2009-04-21 10:00:00,28.05,28.15,27.94,28.04,144500.0,19.9445,20.0156,19.8663,19.9374,144500.0
2009-04-21 10:30:00,28.04,28.47,28.01,28.47,84000.0,19.9374,20.2431,19.9161,20.2431,84000.0
2009-04-21 11:00:00,28.46,28.78,28.46,28.62,81400.0,20.236,20.4636,20.236,20.3498,81400.0
2009-04-21 11:30:00,28.61,28.85,28.61,28.79,67300.0,20.3427,20.5133,20.3427,20.4707,67300.0
2009-04-21 12:00:00,28.8,29.04,28.8,28.95,166800.0,20.4778,20.6484,20.4778,20.5844,166800.0
2009-04-21 12:30:00,28.96,29.09,28.76,28.79,120800.0,20.5915,20.684,20.4493,20.4707,120800.0
2009-04-21 13:00:00,28.8,28.9,28.73,28.82,65600.0,20.4778,20.5489,20.428,20.492,65600.0
2009-04-21 13:30:00,28.83,28.97,28.71,28.9,96900.0,20.4991,20.5987,20.4138,20.5489,96900.0
2009-04-21 14:00:00,28.9,29.03,28.79,29.01,131100.0,20.5489,20.6413,20.4707,20.6271,131100.0
2009-04-21 14:30:00,29.02,29.05,28.76,28.76,146200.0,20.6342,20.6555,20.4493,20.4493,146200.0
2009-04-21 15:00:00,28.77,29.04,28.74,29.0,228300.0,20.4565,20.6484,20.4351,20.62,228300.0
2009-04-21 15:30:00,29.0,29.14,28.89,29.0,532000.0,20.62,20.7195,20.5418,20.62,532000.0
2009-04-22 09:30:00,28.76,29.42,28.6,29.36,151200.0,20.4493,20.9186,20.3356,20.876,151200.0
2009-04-22 10:00:00,29.37,30.42,29.37,30.4,163100.0,20.8831,21.6297,20.8831,21.6154,163100.0
2009-04-22 10:30:00,30.4,30.58,30.28,30.35,122700.0,21.6154,21.7434,21.5301,21.5799,122700.0
2009-04-22 11:00:00,30.32,30.8,30.3,30.63,140500.0,21.5586,21.8999,21.5443,21.779,140500.0
2009-04-22 11:30:00,30.63,30.73,30.53,30.62,115100.0,21.779,21.8501,21.7079,21.7719,115100.0
2009-04-22 12:00:00,30.62,30.66,30.5,30.51,87600.0,21.7719,21.8003,21.6865,21.6937,87600.0
2009-04-22 12:30:00,30.5,30.51,30.09,30.37,107300.0,21.6865,21.6937,21.395,21.5941,107300.0
2009-04-22 13:00:00,30.35,30.53,30.18,30.49,90800.0,21.5799,21.7079,21.459,21.6794,90800.0
2009-04-22 13:30:00,30.5,30.56,30.35,30.35,89500.0,21.6865,21.7292,21.5799,21.5799,89500.0
2009-04-22 14:00:00,30.35,30.62,30.34,30.61,122400.0,21.5799,21.7719,21.5728,21.7648,122400.0
2009-04-22 14:30:00,30.65,30.72,30.5,30.57,202600.0,21.7932,21.843,21.6865,21.7363,202600.0
2009-04-22 15:00:00,30.57,30.77,30.44,30.55,279600.0,21.7363,21.8785,21.6439,21.7221,279600.0
2009-04-22 15:30:00,30.54,30.55,29.84,29.86,342900.0,21.715,21.7221,21.2173,21.2315,342900.0
2009-04-23 09:30:00,29.76,30.36,29.54,29.83,125500.0,21.1604,21.587,21.0039,21.2101,125500.0
2009-04-23 10:00:00,29.83,30.39,29.5,30.32,120700.0,21.2101,21.6083,20.9755,21.5586,120700.0
2009-04-23 10:30:00,30.29,30.44,29.84,29.95,211600.0,21.5372,21.6439,21.2173,21.2955,211600.0
2009-04-23 11:00:00,29.95,30.04,29.45,29.45,104000.0,21.2955,21.3595,20.94,20.94,104000.0
2009-04-23 11:30:00,29.45,29.67,29.38,29.66,80200.0,20.94,21.0964,20.8902,21.0893,80200.0
2009-04-23 12:00:00,29.65,30.01,29.59,29.94,52800.0,21.0822,21.3381,21.0395,21.2884,52800.0
2009-04-23 12:30:00,29.95,30.07,29.79,30.04,105100.0,21.2955,21.3808,21.1817,21.3595,105100.0
2009-04-23 13:00:00,30.04,30.23,30.03,30.09,162200.0,21.3595,21.4946,21.3524,21.395,162200.0
2009-04-23 13:30:00,30.1,30.12,29.83,30.04,79300.0,21.4021,21.4163,21.2101,21.3595,79300.0
2009-04-23 14:00:00,30.03,30.19,29.9,30.15,90800.0,21.3524,21.4661,21.2599,21.4377,90800.0
2009-04-23 14:30:00,30.17,30.41,30.12,30.14,158700.0,21.4519,21.6225,21.4163,21.4306,158700.0
2009-04-23 15:00:00,30.14,30.18,29.82,30.05,247900.0,21.4306,21.459,21.203,21.3666,247900.0
2009-04-23 15:30:00,30.04,30.52,29.95,30.43,408600.0,21.3595,21.7008,21.2955,21.6368,408600.0
2009-04-24 09:30:00,30.41,31.21,30.28,31.21,91100.0,21.6225,22.1914,21.5301,22.1914,91100.0
2009-04-24 10:00:00,31.21,31.74,31.21,31.54,170700.0,22.1914,22.5682,22.1914,22.426,170700.0
2009-04-24 10:30:00,31.52,31.93,31.48,31.84,146700.0,22.4118,22.7033,22.3834,22.6393,146700.0
2009-04-24 11:00:00,31.83,31.89,31.51,31.62,122600.0,22.6322,22.6749,22.4047,22.4829,122600.0
2009-04-24 11:30:00,31.63,31.7,31.48,31.5,151700.0,22.49,22.5398,22.3834,22.3976,151700.0
2009-04-24 12:00:00,31.5,31.54,31.2,31.4,159800.0,22.3976,22.426,22.1843,22.3265,159800.0
2009-04-24 12:30:00,31.4,31.63,31.4,31.51,127400.0,22.3265,22.49,22.3265,22.4047,127400.0
2009-04-24 13:00:00,31.51,31.52,31.39,31.44,49700.0,22.4047,22.4118,22.3194,22.3549,49700.0
2009-04-24 13:30:00,31.45,31.45,31.2,31.26,101500.0,22.362,22.362,22.1843,22.2269,101500.0
2009-04-24 14:00:00,31.25,31.41,30.87,31.3,269600.0,22.2198,22.3336,21.9496,22.2554,269600.0
2009-04-24 14:30:00,31.33,31.54,31.28,31.51,127000.0,22.2767,22.426,22.2411,22.4047,127000.0
2009-04-24 15:00:00,31.51,31.73,31.43,31.48,257800.0,22.4047,22.5611,22.3478,22.3834,257800.0
2009-04-24 15:30:00,31.48,31.64,31.09,31.25,406800.0,22.3834,22.4971,22.1061,22.2198,406800.0
2009-04-27 09:30:00,30.79,31.0,30.43,30.68,115200.0,21.8927,22.0421,21.6368,21.8145,115200.0
2009-04-27 10:00:00,30.72,30.9,30.33,30.87,84200.0,21.843,21.971,21.5657,21.9496,84200.0
2009-04-27 10:30:00,30.86,31.12,30.71,31.1,123200.0,21.9425,22.1274,21.8359,22.1132,123200.0
2009-04-27 11:00:00,31.09,31.24,30.75,30.95,155500.0,22.1061,22.2127,21.8643,22.0065,155500.0
2009-04-27 11:30:00,30.97,31.03,30.83,31.03,84900.0,22.0207,22.0634,21.9212,22.0634,84900.0
2009-04-27 12:00:00,31.02,31.13,30.89,30.93,70600.0,22.0563,22.1345,21.9638,21.9923,70600.0
2009-04-27 12:30:00,30.93,30.95,30.44,30.52,126400.0,21.9923,22.0065,21.6439,21.7008,126400.0
2009-04-27 13:00:00,30.49,30.55,30.2,30.26,113400.0,21.6794,21.7221,21.4732,21.5159,113400.0
2009-04-27 13:30:00,30.26,30.26,29.99,30.24,180100.0,21.5159,21.5159,21.3239,21.5017,180100.0
2009-04-27 14:00:00,30.22,30.38,30.09,30.21,133800.0,21.4875,21.6012,21.395,21.4803,133800.0
2009-04-27 14:30:00,30.21,30.3,29.96,30.05,214000.0,21.4803,21.5443,21.3026,21.3666,214000.0
2009-04-27 15:00:00,30.04,30.27,29.89,29.99,305400.0,21.3595,21.523,21.2528,21.3239,305400.0
2009-04-27 15:30:00,29.98,30.52,29.94,30.13,478200.0,21.3168,21.7008,21.2884,21.4235,478200.0
2009-04-28 09:30:00,29.31,29.96,29.28,29.68,356300.0,20.8404,21.3026,20.8191,21.1035,356300.0
2009-04-28 10:00:00,29.73,30.25,29.72,30.14,69000.0,21.139,21.5088,21.1319,21.4306,69000.0
2009-04-28 10:30:00,30.15,30.27,29.86,29.87,189100.0,21.4377,21.523,21.2315,21.2386,189100.0
2009-04-28 11:00:00,29.87,29.98,29.79,29.79,142600.0,21.2386,21.3168,21.1817,21.1817,142600.0
2009-04-28 11:30:00,29.81,29.84,29.6,29.62,155200.0,21.1959,21.2173,21.0466,21.0608,155200.0
2009-04-28 12:00:00,29.63,30.0,29.62,29.95,126900.0,21.0679,21.331,21.0608,21.2955,126900.0
2009-04-28 12:30:00,29.94,29.97,29.73,29.75,70100.0,21.2884,21.3097,21.139,21.1533,70100.0
2009-04-28 13:00:00,29.75,29.78,29.6,29.76,139700.0,21.1533,21.1746,21.0466,21.1604,139700.0
2009-04-28 13:30:00,29.75,29.92,29.7,29.84,269200.0,21.1533,21.2741,21.1177,21.2173,269200.0
2009-04-28 14:00:00,29.86,29.99,29.7,29.79,285400.0,21.2315,21.3239,21.1177,21.1817,285400.0
2009-04-28 14:30:00,29.79,29.91,29.73,29.88,232400.0,21.1817,21.267,21.139,21.2457,232400.0
2009-04-28 15:00:00,29.87,29.91,29.76,29.8,460300.0,21.2386,21.267,21.1604,21.1888,460300.0
2009-04-28 15:30:00,29.8,30.0,29.68,29.91,719300.0,21.1888,21.331,21.1035,21.267,719300.0
2009-04-29 09:30:00,29.35,33.0,29.35,32.4,878200.0,20.8689,23.4641,20.8689,23.0375,878200.0
2009-04-29 10:00:00,32.4,32.5,32.0,32.23,750500.0,23.0375,23.1086,22.7531,22.9166,750500.0
2009-04-29 10:30:00,32.22,32.63,32.13,32.5,388700.0,22.9095,23.201,22.8455,23.1086,388700.0
2009-04-29 11:00:00,32.49,33.47,32.39,33.45,330500.0,23.1015,23.7983,23.0304,23.7841,330500.0
2009-04-29 11:30:00,33.46,33.8,33.25,33.46,253300.0,23.7912,24.033,23.6419,23.7912,253300.0
2009-04-29 12:00:00,33.46,33.46,32.9,32.99,185600.0,23.7912,23.7912,23.393,23.457,185600.0
2009-04-29 12:30:00,32.99,33.0,32.83,32.88,163800.0,23.457,23.4641,23.3432,23.3788,163800.0
2009-04-29 13:00:00,32.88,33.13,32.85,33.11,470700.0,23.3788,23.5566,23.3575,23.5423,470700.0
2009-04-29 13:30:00,33.11,33.25,32.98,32.99,297600.0,23.5423,23.6419,23.4499,23.457,297600.0
2009-04-29 14:00:00,32.99,33.27,32.86,33.21,349900.0,23.457,23.6561,23.3646,23.6134,349900.0
2009-04-29 14:30:00,33.22,33.32,32.95,33.05,277100.0,23.6206,23.6917,23.4286,23.4997,277100.0
2009-04-29 15:00:00,33.05,33.19,32.89,32.92,196200.0,23.4997,23.5992,23.3859,23.4072,196200.0
2009-04-29 15:30:00,32.92,33.12,32.81,33.1,423400.0,23.4072,23.5494,23.329,23.5352,423400.0
2009-04-30 09:30:00,32.69,33.21,32.25,32.49,631600.0,23.2437,23.6134,22.9308,23.1015,631600.0
2009-04-30 10:00:00,32.49,32.76,32.17,32.23,405600.0,23.1015,23.2935,22.874,22.9166,405600.0
2009-04-30 10:30:00,32.22,32.29,31.5,31.54,495500.0,22.9095,22.9593,22.3976,22.426,495500.0
2009-04-30 11:00:00,31.53,31.55,31.15,31.24,365300.0,22.4189,22.4331,22.1487,22.2127,365300.0
2009-04-30 11:30:00,31.24,31.4,30.94,31.11,330700.0,22.2127,22.3265,21.9994,22.1203,330700.0
2009-04-30 12:00:00,31.12,31.24,31.04,31.15,153400.0,22.1274,22.2127,22.0705,22.1487,153400.0
2009-04-30 12:30:00,31.15,31.16,30.61,30.89,274800.0,22.1487,22.1558,21.7648,21.9638,274800.0
2009-04-30 13:00:00,30.91,31.06,30.78,30.88,190900.0,21.9781,22.0847,21.8856,21.9567,190900.0
2009-04-30 13:30:00,30.87,31.41,30.85,31.36,179000.0,21.9496,22.3336,21.9354,22.298,179000.0
2009-04-30 14:00:00,31.36,31.54,31.16,31.39,295900.0,22.298,22.426,22.1558,22.3194,295900.0
2009-04-30 14:30:00,31.38,31.65,31.16,31.65,202000.0,22.3123,22.5042,22.1558,22.5042,202000.0
2009-04-30 15:00:00,31.65,31.69,31.25,31.56,415900.0,22.5042,22.5327,22.2198,22.4402,415900.0
2009-04-30 15:30:00,31.55,31.89,31.51,31.63,557600.0,22.4331,22.6749,22.4047,22.49,557600.0
2009-05-01 09:30:00,31.41,32.64,31.29,32.25,226800.0,22.3336,23.2082,22.2483,22.9308,226800.0
2009-05-01 10:00:00,32.27,32.46,31.77,31.88,227000.0,22.9451,23.0802,22.5896,22.6678,227000.0
2009-05-01 10:30:00,31.89,31.89,31.66,31.73,110000.0,22.6749,22.6749,22.5113,22.5611,110000.0
2009-05-01 11:00:00,31.73,32.06,31.71,31.97,137600.0,22.5611,22.7958,22.5469,22.7318,137600.0
2009-05-01 11:30:00,31.98,32.0,31.64,31.64,95900.0,22.7389,22.7531,22.4971,22.4971,95900.0
2009-05-01 12:00:00,31.65,31.89,31.6,31.7,70700.0,22.5042,22.6749,22.4687,22.5398,70700.0
2009-05-01 12:30:00,31.7,31.89,31.63,31.83,59200.0,22.5398,22.6749,22.49,22.6322,59200.0
2009-05-01 13:00:00,31.82,32.05,31.75,32.01,62800.0,22.6251,22.7886,22.5753,22.7602,62800.0
2009-05-01 13:30:00,32.01,32.15,31.98,32.02,60100.0,22.7602,22.8597,22.7389,22.7673,60100.0
2009-05-01 14:00:00,32.02,32.08,31.85,31.94,110100.0,22.7673,22.81,22.6464,22.7104,110100.0
2009-05-01 14:30:00,31.94,32.0,31.75,31.78,80700.0,22.7104,22.7531,22.5753,22.5967,80700.0
2009-05-01 15:00:00,31.78,31.94,31.56,31.58,127200.0,22.5967,22.7104,22.4402,22.4545,127200.0
2009-05-01 15:30:00,31.59,31.91,31.5,31.9,263000.0,22.4616,22.6891,22.3976,22.682,263000.0
2009-05-04 09:30:00,32.46,32.46,31.95,32.16,130600.0,23.0802,23.0802,22.7175,22.8669,130600.0
2009-05-04 10:00:00,32.17,32.75,32.17,32.67,125800.0,22.874,23.2864,22.874,23.2295,125800.0
2009-05-04 10:30:00,32.67,32.72,32.5,32.51,97400.0,23.2295,23.265,23.1086,23.1157,97400.0
2009-05-04 11:00:00,32.53,32.78,32.53,32.6,67700.0,23.1299,23.3077,23.1299,23.1797,67700.0
2009-05-04 11:30:00,32.59,32.65,32.45,32.62,63400.0,23.1726,23.2153,23.0731,23.1939,63400.0
2009-05-04 12:00:00,32.62,32.79,32.42,32.47,61900.0,23.1939,23.3148,23.0517,23.0873,61900.0
2009-05-04 12:30:00,32.48,32.61,32.44,32.57,40100.0,23.0944,23.1868,23.0659,23.1584,40100.0
2009-05-04 13:00:00,32.54,32.65,32.51,32.64,28500.0,23.137,23.2153,23.1157,23.2082,28500.0
2009-05-04 13:30:00,32.64,32.84,32.63,32.84,68300.0,23.2082,23.3504,23.201,23.3504,68300.0
2009-05-04 14:00:00,32.84,33.0,32.74,32.95,98500.0,23.3504,23.4641,23.2793,23.4286,98500.0
2009-05-04 14:30:00,32.96,32.99,32.75,32.85,124900.0,23.4357,23.457,23.2864,23.3575,124900.0
2009-05-04 15:00:00,32.86,33.1,32.83,33.1,176400.0,23.3646,23.5352,23.3432,23.5352,176400.0
2009-05-04 15:30:00,33.09,33.39,32.94,33.39,338800.0,23.5281,23.7414,23.4215,23.7414,338800.0
2009-05-05 09:30:00,33.5,35.16,33.23,34.96,403700.0,23.8196,25.0,23.6277,24.8578,403700.0
2009-05-05 10:00:00,34.98,35.03,34.37,34.59,286000.0,24.872,24.9075,24.4382,24.5947,286000.0
2009-05-05 10:30:00,34.56,34.6,34.22,34.22,282200.0,24.5733,24.6018,24.3316,24.3316,282200.0
2009-05-05 11:00:00,34.2,34.27,33.96,34.26,162300.0,24.3174,24.3671,24.1467,24.36,162300.0
2009-05-05 11:30:00,34.26,34.83,34.26,34.75,229900.0,24.36,24.7653,24.36,24.7084,229900.0
2009-05-05 12:00:00,34.76,34.89,34.67,34.82,104800.0,24.7155,24.808,24.6516,24.7582,104800.0
2009-05-05 12:30:00,34.8,34.8,34.53,34.64,192300.0,24.744,24.744,24.552,24.6302,192300.0
2009-05-05 13:00:00,34.62,34.74,34.54,34.72,133300.0,24.616,24.7013,24.5591,24.6871,133300.0
2009-05-05 13:30:00,34.72,35.04,34.72,34.99,376600.0,24.6871,24.9146,24.6871,24.8791,376600.0
2009-05-05 14:00:00,34.99,35.07,34.92,35.01,279800.0,24.8791,24.936,24.8293,24.8933,279800.0
2009-05-05 14:30:00,35.0,35.23,34.99,35.03,223500.0,24.8862,25.0497,24.8791,24.9075,223500.0
2009-05-05 15:00:00,35.01,35.2,34.96,35.08,210600.0,24.8933,25.0284,24.8578,24.9431,210600.0
2009-05-05 15:30:00,35.07,35.22,34.98,35.1,424100.0,24.936,25.0426,24.872,24.9573,424100.0
2009-05-06 09:30:00,35.56,35.56,34.0,34.81,272900.0,25.2844,25.2844,24.1752,24.7511,272900.0
2009-05-06 10:00:00,34.81,34.87,34.05,34.13,213800.0,24.7511,24.7938,24.2107,24.2676,213800.0
2009-05-06 10:30:00,34.13,34.3,33.91,34.21,208400.0,24.2676,24.3885,24.1112,24.3245,208400.0
2009-05-06 11:00:00,34.21,34.23,33.85,33.99,120100.0,24.3245,24.3387,24.0685,24.168,120100.0
2009-05-06 11:30:00,33.97,34.15,33.93,34.14,86400.0,24.1538,24.2818,24.1254,24.2747,86400.0
2009-05-06 12:00:00,34.14,34.68,34.13,34.65,114200.0,24.2747,24.6587,24.2676,24.6373,114200.0
2009-05-06 12:30:00,34.65,34.65,34.36,34.36,87000.0,24.6373,24.6373,24.4311,24.4311,87000.0
2009-05-06 13:00:00,34.36,34.61,34.3,34.33,118700.0,24.4311,24.6089,24.3885,24.4098,118700.0
2009-05-06 13:30:00,34.32,34.73,34.26,34.73,114300.0,24.4027,24.6942,24.36,24.6942,114300.0
2009-05-06 14:00:00,34.74,35.05,34.68,35.04,148600.0,24.7013,24.9217,24.6587,24.9146,148600.0
2009-05-06 14:30:00,35.05,35.09,34.87,34.89,139900.0,24.9217,24.9502,24.7938,24.808,139900.0
2009-05-06 15:00:00,34.91,35.01,34.6,34.72,176000.0,24.8222,24.8933,24.6018,24.6871,176000.0
2009-05-06 15:30:00,34.72,35.09,34.63,35.08,332600.0,24.6871,24.9502,24.6231,24.9431,332600.0
2009-05-07 09:30:00,35.44,35.44,34.34,34.51,144700.0,25.199,25.199,24.4169,24.5378,144700.0
2009-05-07 10:00:00,34.49,34.57,33.87,33.91,141900.0,24.5236,24.5804,24.0827,24.1112,141900.0
2009-05-07 10:30:00,33.9,34.0,33.7,33.84,161300.0,24.1041,24.1752,23.9618,24.0614,161300.0
2009-05-07 11:00:00,33.83,34.0,33.8,33.83,221500.0,24.0543,24.1752,24.033,24.0543,221500.0
2009-05-07 11:30:00,33.81,33.93,33.73,33.76,263600.0,24.0401,24.1254,23.9832,24.0045,263600.0
2009-05-07 12:00:00,33.78,33.9,33.68,33.69,211800.0,24.0187,24.1041,23.9476,23.9547,211800.0
2009-05-07 12:30:00,33.7,33.81,33.62,33.8,110700.0,23.9618,24.0401,23.905,24.033,110700.0
2009-05-07 13:00:00,33.8,33.81,33.69,33.78,141100.0,24.033,24.0401,23.9547,24.0187,141100.0
2009-05-07 13:30:00,33.79,33.81,33.42,33.47,194500.0,24.0258,24.0401,23.7628,23.7983,194500.0
2009-05-07 14:00:00,33.47,33.47,33.1,33.39,166200.0,23.7983,23.7983,23.5352,23.7414,166200.0
2009-05-07 14:30:00,33.4,33.53,33.2,33.42,112200.0,23.7485,23.841,23.6063,23.7628,112200.0
2009-05-07 15:00:00,33.44,33.67,33.38,33.52,230500.0,23.777,23.9405,23.7343,23.8339,230500.0
2009-05-07 15:30:00,33.52,33.99,33.29,33.8,566700.0,23.8339,24.168,23.6703,24.033,566700.0
2009-05-08 09:30:00,34.14,34.88,33.59,34.57,188700.0,24.2747,24.8009,23.8836,24.5804,188700.0
2009-05-08 10:00:00,34.54,34.86,33.51,33.54,197200.0,24.5591,24.7866,23.8268,23.8481,197200.0
2009-05-08 10:30:00,33.54,33.69,33.38,33.57,110900.0,23.8481,23.9547,23.7343,23.8694,110900.0
2009-05-08 11:00:00,33.55,33.83,33.51,33.66,111600.0,23.8552,24.0543,23.8268,23.9334,111600.0
2009-05-08 11:30:00,33.65,33.91,33.65,33.75,90800.0,23.9263,24.1112,23.9263,23.9974,90800.0
2009-05-08 12:00:00,33.75,34.12,33.74,33.84,74400.0,23.9974,24.2605,23.9903,24.0614,74400.0
2009-05-08 12:30:00,33.84,34.0,33.71,33.93,68100.0,24.0614,24.1752,23.969,24.1254,68100.0
2009-05-08 13:00:00,33.93,33.99,33.79,33.79,106400.0,24.1254,24.168,24.0258,24.0258,106400.0
2009-05-08 13:30:00,33.79,33.9,33.7,33.74,91400.0,24.0258,24.1041,23.9618,23.9903,91400.0
2009-05-08 14:00:00,33.75,34.18,33.75,34.13,74200.0,23.9974,24.3031,23.9974,24.2676,74200.0
2009-05-08 14:30:00,34.13,34.43,34.13,34.36,89400.0,24.2676,24.4809,24.2676,24.4311,89400.0
2009-05-08 15:00:00,34.37,34.49,34.21,34.4,102000.0,24.4382,24.5236,24.3245,24.4596,102000.0
2009-05-08 15:30:00,34.41,34.68,34.29,34.67,269500.0,24.4667,24.6587,24.3814,24.6516,269500.0
2009-05-11 09:30:00,33.35,34.13,33.28,33.4,94700.0,23.713,24.2676,23.6632,23.7485,94700.0
2009-05-11 10:00:00,33.39,33.63,33.26,33.43,102800.0,23.7414,23.9121,23.649,23.7699,102800.0
2009-05-11 10:30:00,33.43,33.55,33.26,33.31,85400.0,23.7699,23.8552,23.649,23.6845,85400.0
2009-05-11 11:00:00,33.31,33.55,33.22,33.26,74500.0,23.6845,23.8552,23.6206,23.649,74500.0
2009-05-11 11:30:00,33.29,33.31,33.17,33.26,85100.0,23.6703,23.6845,23.585,23.649,85100.0
2009-05-11 12:00:00,33.26,33.46,33.2,33.38,101000.0,23.649,23.7912,23.6063,23.7343,101000.0
2009-05-11 12:30:00,33.37,33.37,33.09,33.13,72500.0,23.7272,23.7272,23.5281,23.5566,72500.0
2009-05-11 13:00:00,33.12,33.4,33.03,33.18,111500.0,23.5494,23.7485,23.4855,23.5921,111500.0
2009-05-11 13:30:00,33.18,33.36,33.08,33.17,84200.0,23.5921,23.7201,23.521,23.585,84200.0
2009-05-11 14:00:00,33.18,33.18,32.93,32.96,185100.0,23.5921,23.5921,23.4144,23.4357,185100.0
2009-05-11 14:30:00,32.97,33.07,32.85,32.97,258800.0,23.4428,23.5139,23.3575,23.4428,258800.0
2009-05-11 15:00:00,32.98,33.0,32.77,32.91,152900.0,23.4499,23.4641,23.3006,23.4001,152900.0
2009-05-11 15:30:00,32.91,33.02,32.71,32.81,439200.0,23.4001,23.4783,23.2579,23.329,439200.0
2009-05-12 09:30:00,33.3,33.41,32.33,32.46,162000.0,23.6774,23.7556,22.9877,23.0802,162000.0
2009-05-12 10:00:00,32.47,32.47,32.12,32.2,173500.0,23.0873,23.0873,22.8384,22.8953,173500.0
2009-05-12 10:30:00,32.2,32.2,31.93,32.14,179800.0,22.8953,22.8953,22.7033,22.8526,179800.0
2009-05-12 11:00:00,32.15,32.26,32.04,32.22,156400.0,22.8597,22.938,22.7815,22.9095,156400.0
2009-05-12 11:30:00,32.23,32.26,31.9,32.07,97500.0,22.9166,22.938,22.682,22.8029,97500.0
2009-05-12 12:00:00,32.07,32.09,31.91,32.0,93400.0,22.8029,22.8171,22.6891,22.7531,93400.0
2009-05-12 12:30:00,32.01,32.07,31.94,31.96,91600.0,22.7602,22.8029,22.7104,22.7246,91600.0
2009-05-12 13:00:00,31.95,32.03,31.82,31.95,112700.0,22.7175,22.7744,22.6251,22.7175,112700.0
2009-05-12 13:30:00,31.94,32.09,31.86,31.9,98100.0,22.7104,22.8171,22.6535,22.682,98100.0
2009-05-12 14:00:00,31.9,32.23,31.88,32.07,103900.0,22.682,22.9166,22.6678,22.8029,103900.0
2009-05-12 14:30:00,32.06,32.56,32.02,32.35,149300.0,22.7958,23.1513,22.7673,23.002,149300.0
2009-05-12 15:00:00,32.35,32.78,32.33,32.65,170700.0,23.002,23.3077,22.9877,23.2153,170700.0
2009-05-12 15:30:00,32.65,32.71,32.41,32.5,349300.0,23.2153,23.2579,23.0446,23.1086,349300.0
2009-05-13 09:30:00,31.98,32.35,31.41,31.8,143100.0,22.7389,23.002,22.3336,22.6109,143100.0
2009-05-13 10:00:00,31.76,31.78,31.53,31.61,95300.0,22.5824,22.5967,22.4189,22.4758,95300.0
2009-05-13 10:30:00,31.62,31.67,31.36,31.45,115500.0,22.4829,22.5184,22.298,22.362,115500.0
2009-05-13 11:00:00,31.44,31.53,31.26,31.38,97000.0,22.3549,22.4189,22.2269,22.3123,97000.0
2009-05-13 11:30:00,31.38,31.4,31.22,31.27,57500.0,22.3123,22.3265,22.1985,22.234,57500.0
2009-05-13 12:00:00,31.26,31.38,31.25,31.36,64100.0,22.2269,22.3123,22.2198,22.298,64100.0
2009-05-13 12:30:00,31.36,31.39,31.25,31.25,94100.0,22.298,22.3194,22.2198,22.2198,94100.0
2009-05-13 13:00:00,31.25,31.27,30.97,30.97,122100.0,22.2198,22.234,22.0207,22.0207,122100.0
2009-05-13 13:30:00,30.98,31.28,30.93,31.16,92000.0,22.0278,22.2411,21.9923,22.1558,92000.0
2009-05-13 14:00:00,31.17,31.18,30.93,31.13,88500.0,22.1629,22.17,21.9923,22.1345,88500.0
2009-05-13 14:30:00,31.12,31.39,31.0,31.38,225800.0,22.1274,22.3194,22.0421,22.3123,225800.0
2009-05-13 15:00:00,31.37,31.45,31.08,31.1,143400.0,22.3051,22.362,22.0989,22.1132,143400.0
2009-05-13 15:30:00,31.1,31.31,31.05,31.11,300600.0,22.1132,22.2625,22.0776,22.1203,300600.0
2009-05-14 09:30:00,31.13,31.94,30.59,30.85,146700.0,22.3398,22.921,21.9522,22.1388,146700.0
2009-05-14 10:00:00,30.95,31.42,30.95,31.13,71800.0,22.2106,22.5479,22.2106,22.3398,71800.0
2009-05-14 10:30:00,31.13,31.41,31.05,31.18,61200.0,22.3398,22.5407,22.2824,22.3756,61200.0
2009-05-14 11:00:00,31.19,31.43,31.17,31.34,62900.0,22.3828,22.5551,22.3685,22.4905,62900.0
2009-05-14 11:30:00,31.34,31.4,31.17,31.21,65300.0,22.4905,22.5335,22.3685,22.3972,65300.0
2009-05-14 12:00:00,31.22,31.49,31.18,31.43,94800.0,22.4044,22.5981,22.3756,22.5551,94800.0
2009-05-14 12:30:00,31.43,31.51,31.34,31.34,69300.0,22.5551,22.6125,22.4905,22.4905,69300.0
2009-05-14 13:00:00,31.34,31.4,31.12,31.15,56600.0,22.4905,22.5335,22.3326,22.3541,56600.0
2009-05-14 13:30:00,31.14,31.34,31.11,31.11,77500.0,22.3469,22.4905,22.3254,22.3254,77500.0
2009-05-14 14:00:00,31.14,31.41,31.13,31.38,113800.0,22.3469,22.5407,22.3398,22.5192,113800.0
2009-05-14 14:30:00,31.39,31.6,31.35,31.54,107900.0,22.5264,22.6771,22.4976,22.634,107900.0
2009-05-14 15:00:00,31.55,31.59,31.27,31.42,134800.0,22.6412,22.6699,22.4402,22.5479,134800.0
2009-05-14 15:30:00,31.42,31.42,31.16,31.23,282200.0,22.5479,22.5479,22.3613,22.4115,282200.0
2009-05-15 09:30:00,31.28,32.0,31.27,31.51,138000.0,22.4474,22.9641,22.4402,22.6125,138000.0
2009-05-15 10:00:00,31.48,31.6,31.26,31.56,79100.0,22.5909,22.6771,22.4331,22.6483,79100.0
2009-05-15 10:30:00,31.55,31.98,31.52,31.83,110900.0,22.6412,22.9498,22.6196,22.8421,110900.0
2009-05-15 11:00:00,31.83,32.0,31.81,31.9,97100.0,22.8421,22.9641,22.8278,22.8923,97100.0
2009-05-15 11:30:00,31.9,31.9,31.34,31.34,66100.0,22.8923,22.8923,22.4905,22.4905,66100.0
2009-05-15 12:00:00,31.34,31.5,31.24,31.48,58200.0,22.4905,22.6053,22.4187,22.5909,58200.0
2009-05-15 12:30:00,31.48,31.48,31.25,31.37,49000.0,22.5909,22.5909,22.4259,22.512,49000.0
2009-05-15 13:00:00,31.38,31.44,31.27,31.31,53800.0,22.5192,22.5622,22.4402,22.4689,53800.0
2009-05-15 13:30:00,31.3,31.38,31.2,31.33,61000.0,22.4618,22.5192,22.39,22.4833,61000.0
2009-05-15 14:00:00,31.32,31.39,31.21,31.31,78500.0,22.4761,22.5264,22.3972,22.4689,78500.0
2009-05-15 14:30:00,31.29,31.32,31.07,31.13,49900.0,22.4546,22.4761,22.2967,22.3398,49900.0
2009-05-15 15:00:00,31.13,31.39,30.97,31.36,94500.0,22.3398,22.5264,22.2249,22.5048,94500.0
2009-05-15 15:30:00,31.36,31.4,31.14,31.25,250400.0,22.5048,22.5335,22.3469,22.4259,250400.0
2009-05-18 09:30:00,31.68,32.16,31.6,32.01,102700.0,22.7345,23.0789,22.6771,22.9713,102700.0
2009-05-18 10:00:00,32.03,32.15,31.92,32.04,77600.0,22.9856,23.0717,22.9067,22.9928,77600.0
2009-05-18 10:30:00,32.07,32.54,32.07,32.48,68900.0,23.0143,23.3516,23.0143,23.3086,68900.0
2009-05-18 11:00:00,32.48,32.5,32.22,32.43,55000.0,23.3086,23.3229,23.122,23.2727,55000.0
2009-05-18 11:30:00,32.42,32.53,32.36,32.37,28800.0,23.2655,23.3444,23.2225,23.2296,28800.0
2009-05-18 12:00:00,32.37,32.53,32.34,32.51,43400.0,23.2296,23.3444,23.2081,23.3301,43400.0
2009-05-18 12:30:00,32.51,32.69,32.43,32.61,47300.0,23.3301,23.4593,23.2727,23.4019,47300.0
2009-05-18 13:00:00,32.61,32.65,32.45,32.52,103500.0,23.4019,23.4306,23.287,23.3373,103500.0
2009-05-18 13:30:00,32.53,32.66,32.49,32.61,76300.0,23.3444,23.4377,23.3157,23.4019,76300.0
2009-05-18 14:00:00,32.6,32.65,32.43,32.52,68400.0,23.3947,23.4306,23.2727,23.3373,68400.0
2009-05-18 14:30:00,32.52,32.79,32.52,32.77,95000.0,23.3373,23.531,23.3373,23.5167,95000.0
2009-05-18 15:00:00,32.76,32.76,32.59,32.62,95400.0,23.5095,23.5095,23.3875,23.409,95400.0
2009-05-18 15:30:00,32.64,32.88,32.59,32.82,359000.0,23.4234,23.5956,23.3875,23.5526,359000.0
2009-05-19 09:30:00,32.64,32.89,31.98,31.99,164800.0,23.4234,23.6028,22.9498,22.9569,164800.0
2009-05-19 10:00:00,31.99,32.2,31.93,32.12,186800.0,22.9569,23.1076,22.9139,23.0502,186800.0
2009-05-19 10:30:00,32.13,32.44,32.13,32.21,158900.0,23.0574,23.2799,23.0574,23.1148,158900.0
2009-05-19 11:00:00,32.23,32.51,32.22,32.5,62400.0,23.1292,23.3301,23.122,23.3229,62400.0
2009-05-19 11:30:00,32.5,32.71,32.49,32.68,127800.0,23.3229,23.4736,23.3157,23.4521,127800.0
2009-05-19 12:00:00,32.66,32.76,32.51,32.74,96600.0,23.4377,23.5095,23.3301,23.4951,96600.0
2009-05-19 12:30:00,32.75,32.78,32.4,32.4,51800.0,23.5023,23.5239,23.2512,23.2512,51800.0
2009-05-19 13:00:00,32.4,32.87,32.39,32.8,58100.0,23.2512,23.5884,23.244,23.5382,58100.0
2009-05-19 13:30:00,32.8,33.08,32.75,33.07,192600.0,23.5382,23.7391,23.5023,23.732,192600.0
2009-05-19 14:00:00,33.07,33.25,32.92,33.25,111100.0,23.732,23.8611,23.6243,23.8611,111100.0
2009-05-19 14:30:00,33.24,33.38,33.19,33.27,116400.0,23.854,23.9544,23.8181,23.8755,116400.0
2009-05-19 15:00:00,33.28,33.38,33.17,33.34,138000.0,23.8827,23.9544,23.8037,23.9257,138000.0
2009-05-19 15:30:00,33.34,33.35,32.86,32.95,399900.0,23.9257,23.9329,23.5813,23.6459,399900.0
2009-05-20 09:30:00,33.19,33.61,32.71,33.54,100600.0,23.8181,24.1195,23.4736,24.0693,100600.0
2009-05-20 10:00:00,33.52,33.71,33.46,33.46,263300.0,24.0549,24.1912,24.0118,24.0118,263300.0
2009-05-20 10:30:00,33.46,33.59,33.24,33.28,185500.0,24.0118,24.1051,23.854,23.8827,185500.0
2009-05-20 11:00:00,33.28,33.31,32.97,33.01,60600.0,23.8827,23.9042,23.6602,23.6889,60600.0
2009-05-20 11:30:00,33.04,33.26,32.8,32.82,93100.0,23.7104,23.8683,23.5382,23.5526,93100.0
2009-05-20 12:00:00,32.83,32.91,32.56,32.62,73100.0,23.5597,23.6171,23.366,23.409,73100.0
2009-05-20 12:30:00,32.61,32.62,32.38,32.39,124900.0,23.4019,23.409,23.2368,23.244,124900.0
2009-05-20 13:00:00,32.38,32.5,32.2,32.43,124600.0,23.2368,23.3229,23.1076,23.2727,124600.0
2009-05-20 13:30:00,32.43,32.67,32.34,32.6,88400.0,23.2727,23.4449,23.2081,23.3947,88400.0
2009-05-20 14:00:00,32.59,32.65,32.31,32.54,95100.0,23.3875,23.4306,23.1866,23.3516,95100.0
2009-05-20 14:30:00,32.54,32.68,32.28,32.6,142600.0,23.3516,23.4521,23.165,23.3947,142600.0
2009-05-20 15:00:00,32.58,32.61,31.89,32.0,231800.0,23.3803,23.4019,22.8852,22.9641,231800.0
2009-05-20 15:30:00,32.0,32.13,31.84,31.93,376900.0,22.9641,23.0574,22.8493,22.9139,376900.0
2009-05-21 09:30:00,31.42,31.42,30.29,30.53,315800.0,22.5479,22.5479,21.737,21.9092,315800.0
2009-05-21 10:00:00,30.54,30.75,30.44,30.47,228400.0,21.9164,22.0671,21.8446,21.8661,228400.0
2009-05-21 10:30:00,30.43,30.76,30.39,30.48,183900.0,21.8374,22.0742,21.8087,21.8733,183900.0
2009-05-21 11:00:00,30.47,30.76,30.38,30.76,80000.0,21.8661,22.0742,21.8015,22.0742,80000.0
2009-05-21 11:30:00,30.75,31.01,30.73,30.98,74500.0,22.0671,22.2537,22.0527,22.2321,74500.0
2009-05-21 12:00:00,30.98,31.03,30.87,30.91,89800.0,22.2321,22.268,22.1532,22.1819,89800.0
2009-05-21 12:30:00,30.9,31.08,30.9,31.06,85800.0,22.1747,22.3039,22.1747,22.2895,85800.0
2009-05-21 13:00:00,31.07,31.16,30.69,30.7,85100.0,22.2967,22.3613,22.024,22.0312,85100.0
2009-05-21 13:30:00,30.7,30.7,30.54,30.55,77800.0,22.0312,22.0312,21.9164,21.9235,77800.0
2009-05-21 14:00:00,30.57,30.68,30.3,30.37,79500.0,21.9379,22.0168,21.7441,21.7944,79500.0
2009-05-21 14:30:00,30.34,30.38,30.14,30.27,135200.0,21.7728,21.8015,21.6293,21.7226,135200.0
2009-05-21 15:00:00,30.27,30.33,30.13,30.23,198700.0,21.7226,21.7657,21.6221,21.6939,198700.0
2009-05-21 15:30:00,30.24,30.52,30.15,30.48,414800.0,21.7011,21.902,21.6365,21.8733,414800.0
2009-05-22 09:30:00,30.49,30.85,30.0,30.29,135800.0,21.8805,22.1388,21.5288,21.737,135800.0
2009-05-22 10:00:00,30.31,30.82,30.23,30.73,75600.0,21.7513,22.1173,21.6939,22.0527,75600.0
2009-05-22 10:30:00,30.72,30.93,30.51,30.89,48500.0,22.0455,22.1962,21.8948,22.1675,48500.0
2009-05-22 11:00:00,30.88,31.02,30.78,30.81,52900.0,22.1604,22.2608,22.0886,22.1101,52900.0
2009-05-22 11:30:00,30.8,30.87,30.65,30.75,70500.0,22.103,22.1532,21.9953,22.0671,70500.0
2009-05-22 12:00:00,30.74,30.9,30.69,30.69,38900.0,22.0599,22.1747,22.024,22.024,38900.0
2009-05-22 12:30:00,30.68,30.79,30.58,30.76,32700.0,22.0168,22.0958,21.9451,22.0742,32700.0
2009-05-22 13:00:00,30.79,30.9,30.76,30.81,35900.0,22.0958,22.1747,22.0742,22.1101,35900.0
2009-05-22 13:30:00,30.79,30.84,30.63,30.78,30800.0,22.0958,22.1317,21.981,22.0886,30800.0
2009-05-22 14:00:00,30.8,30.84,30.69,30.75,44100.0,22.103,22.1317,22.024,22.0671,44100.0
2009-05-22 14:30:00,30.73,30.88,30.73,30.87,40800.0,22.0527,22.1604,22.0527,22.1532,40800.0
2009-05-22 15:00:00,30.86,30.91,30.56,30.59,61300.0,22.146,22.1819,21.9307,21.9522,61300.0
2009-05-22 15:30:00,30.58,30.85,30.42,30.5,131900.0,21.9451,22.1388,21.8303,21.8877,131900.0
2009-05-26 09:30:00,30.0,30.25,29.88,30.17,224600.0,21.5288,21.7083,21.4427,21.6508,224600.0
2009-05-26 10:00:00,30.18,31.06,30.18,30.86,179000.0,21.658,22.2895,21.658,22.146,179000.0
2009-05-26 10:30:00,30.85,31.29,30.77,31.14,110300.0,22.1388,22.4546,22.0814,22.3469,110300.0
2009-05-26 11:00:00,31.15,31.33,31.01,31.27,66800.0,22.3541,22.4833,22.2537,22.4402,66800.0
2009-05-26 11:30:00,31.28,31.31,31.05,31.21,88100.0,22.4474,22.4689,22.2824,22.3972,88100.0
2009-05-26 12:00:00,31.21,31.38,31.13,31.32,63800.0,22.3972,22.5192,22.3398,22.4761,63800.0
2009-05-26 12:30:00,31.32,31.43,31.19,31.35,54100.0,22.4761,22.5551,22.3828,22.4976,54100.0
2009-05-26 13:00:00,31.37,31.41,31.26,31.34,55600.0,22.512,22.5407,22.4331,22.4905,55600.0
2009-05-26 13:30:00,31.35,31.41,31.26,31.4,52900.0,22.4976,22.5407,22.4331,22.5335,52900.0
2009-05-26 14:00:00,31.41,31.52,31.3,31.31,79800.0,22.5407,22.6196,22.4618,22.4689,79800.0
2009-05-26 14:30:00,31.32,31.37,31.16,31.18,153400.0,22.4761,22.512,22.3613,22.3756,153400.0
2009-05-26 15:00:00,31.19,31.37,31.1,31.18,129300.0,22.3828,22.512,22.3182,22.3756,129300.0
2009-05-26 15:30:00,31.17,31.34,31.09,31.32,237900.0,22.3685,22.4905,22.3111,22.4761,237900.0
2009-05-27 09:30:00,30.96,31.27,30.66,30.86,96900.0,22.2178,22.4402,22.0025,22.146,96900.0
2009-05-27 10:00:00,30.85,31.05,30.58,30.91,115600.0,22.1388,22.2824,21.9451,22.1819,115600.0
2009-05-27 10:30:00,30.92,31.01,30.76,30.87,111800.0,22.1891,22.2537,22.0742,22.1532,111800.0
2009-05-27 11:00:00,30.86,30.91,30.7,30.88,70500.0,22.146,22.1819,22.0312,22.1604,70500.0
2009-05-27 11:30:00,30.86,30.95,30.8,30.88,60600.0,22.146,22.2106,22.103,22.1604,60600.0
2009-05-27 12:00:00,30.88,30.99,30.8,30.82,73500.0,22.1604,22.2393,22.103,22.1173,73500.0
2009-05-27 12:30:00,30.81,30.87,30.69,30.7,67800.0,22.1101,22.1532,22.024,22.0312,67800.0
2009-05-27 13:00:00,30.71,30.92,30.68,30.89,62700.0,22.0384,22.1891,22.0168,22.1675,62700.0
2009-05-27 13:30:00,30.89,30.89,30.19,30.35,112200.0,22.1675,22.1675,21.6652,21.78,112200.0
2009-05-27 14:00:00,30.32,30.36,30.08,30.2,123400.0,21.7585,21.7872,21.5863,21.6724,123400.0
2009-05-27 14:30:00,30.21,30.5,30.14,30.37,92000.0,21.6796,21.8877,21.6293,21.7944,92000.0
2009-05-27 15:00:00,30.36,30.57,30.1,30.16,158800.0,21.7872,21.9379,21.6006,21.6437,158800.0
2009-05-27 15:30:00,30.17,30.3,29.98,30.11,445700.0,21.6508,21.7441,21.5145,21.6078,445700.0
2009-05-28 09:30:00,30.0,30.48,29.5,29.56,137400.0,21.5288,21.8733,21.17,21.2131,137400.0
2009-05-28 10:00:00,29.57,29.57,29.06,29.39,166900.0,21.2203,21.2203,20.8543,21.0911,166900.0
2009-05-28 10:30:00,29.38,29.42,29.22,29.36,97800.0,21.0839,21.1126,20.9691,21.0696,97800.0
2009-05-28 11:00:00,29.36,29.7,29.35,29.62,67100.0,21.0696,21.3136,21.0624,21.2561,67100.0
2009-05-28 11:30:00,29.62,29.86,29.55,29.69,77500.0,21.2561,21.4284,21.2059,21.3064,77500.0
2009-05-28 12:00:00,29.69,29.79,29.25,29.26,85200.0,21.3064,21.3781,20.9906,20.9978,85200.0
2009-05-28 12:30:00,29.25,29.28,29.13,29.16,87200.0,20.9906,21.0122,20.9045,20.926,87200.0
2009-05-28 13:00:00,29.16,29.63,29.15,29.52,171600.0,20.926,21.2633,20.9189,21.1844,171600.0
2009-05-28 13:30:00,29.51,29.71,29.43,29.57,69700.0,21.1772,21.3207,21.1198,21.2203,69700.0
2009-05-28 14:00:00,29.58,29.85,29.53,29.74,77500.0,21.2274,21.4212,21.1916,21.3423,77500.0
2009-05-28 14:30:00,29.75,29.91,29.73,29.87,123700.0,21.3494,21.4643,21.3351,21.4356,123700.0
2009-05-28 15:00:00,29.87,29.88,29.56,29.7,162600.0,21.4356,21.4427,21.2131,21.3136,162600.0
2009-05-28 15:30:00,29.7,29.83,29.55,29.67,360100.0,21.3136,21.4069,21.2059,21.292,360100.0
2009-05-29 09:30:00,29.92,30.15,29.49,29.87,105500.0,21.4714,21.6365,21.1629,21.4356,105500.0
2009-05-29 10:00:00,29.85,30.41,29.78,30.37,139600.0,21.4212,21.8231,21.371,21.7944,139600.0
2009-05-29 10:30:00,30.39,30.41,30.03,30.16,112700.0,21.8087,21.8231,21.5504,21.6437,112700.0
2009-05-29 11:00:00,30.18,30.22,29.91,29.91,102400.0,21.658,21.6867,21.4643,21.4643,102400.0
2009-05-29 11:30:00,29.9,30.03,29.78,29.84,86000.0,21.4571,21.5504,21.371,21.414,86000.0
2009-05-29 12:00:00,29.85,30.13,29.77,30.09,74000.0,21.4212,21.6221,21.3638,21.5934,74000.0
2009-05-29 12:30:00,30.07,30.08,29.9,30.01,59600.0,21.5791,21.5863,21.4571,21.536,59600.0
2009-05-29 13:00:00,30.0,30.14,30.0,30.12,54600.0,21.5288,21.6293,21.5288,21.615,54600.0
2009-05-29 13:30:00,30.11,30.19,30.06,30.06,73100.0,21.6078,21.6652,21.5719,21.5719,73100.0
2009-05-29 14:00:00,30.06,30.16,30.01,30.09,107600.0,21.5719,21.6437,21.536,21.5934,107600.0
2009-05-29 14:30:00,30.09,30.11,29.91,30.05,100000.0,21.5934,21.6078,21.4643,21.5647,100000.0
2009-05-29 15:00:00,30.06,30.21,29.99,30.17,103100.0,21.5719,21.6796,21.5217,21.6508,103100.0
2009-05-29 15:30:00,30.16,30.68,30.13,30.68,551500.0,21.6437,22.0168,21.6221,22.0168,551500.0
2009-06-01 09:30:00,31.61,32.4,30.75,32.23,125300.0,22.6842,23.2512,22.0671,23.1292,125300.0
2009-06-01 10:00:00,32.23,32.67,32.2,32.59,127500.0,23.1292,23.4449,23.1076,23.3875,127500.0
2009-06-01 10:30:00,32.58,32.63,32.44,32.55,72300.0,23.3803,23.4162,23.2799,23.3588,72300.0
2009-06-01 11:00:00,32.56,32.69,32.5,32.68,56400.0,23.366,23.4593,23.3229,23.4521,56400.0
2009-06-01 11:30:00,32.67,32.69,32.54,32.62,47100.0,23.4449,23.4593,23.3516,23.409,47100.0
2009-06-01 12:00:00,32.6,32.7,32.54,32.67,55800.0,23.3947,23.4664,23.3516,23.4449,55800.0
2009-06-01 12:30:00,32.68,32.74,32.52,32.53,47700.0,23.4521,23.4951,23.3373,23.3444,47700.0
2009-06-01 13:00:00,32.52,32.58,32.45,32.57,64700.0,23.3373,23.3803,23.287,23.3732,64700.0
2009-06-01 13:30:00,32.57,32.78,32.48,32.75,79900.0,23.3732,23.5239,23.3086,23.5023,79900.0
2009-06-01 14:00:00,32.76,32.79,32.64,32.71,96700.0,23.5095,23.531,23.4234,23.4736,96700.0
2009-06-01 14:30:00,32.69,32.83,32.6,32.74,155800.0,23.4593,23.5597,23.3947,23.4951,155800.0
2009-06-01 15:00:00,32.74,32.74,32.42,32.72,196200.0,23.4951,23.4951,23.2655,23.4808,196200.0
2009-06-01 15:30:00,32.71,32.82,32.57,32.71,416600.0,23.4736,23.5526,23.3732,23.4736,416600.0
2009-06-02 09:30:00,32.87,32.99,32.16,32.86,108000.0,23.5884,23.6746,23.0789,23.5813,108000.0
2009-06-02 10:00:00,32.87,33.3,32.86,33.14,105600.0,23.5884,23.897,23.5813,23.7822,105600.0
2009-06-02 10:30:00,33.17,33.23,32.97,33.09,69900.0,23.8037,23.8468,23.6602,23.7463,69900.0
2009-06-02 11:00:00,33.1,33.13,32.9,32.99,74300.0,23.7535,23.775,23.61,23.6746,74300.0
2009-06-02 11:30:00,32.99,33.05,32.76,32.83,58400.0,23.6746,23.7176,23.5095,23.5597,58400.0
2009-06-02 12:00:00,32.84,32.9,32.7,32.7,49100.0,23.5669,23.61,23.4664,23.4664,49100.0
2009-06-02 12:30:00,32.7,32.85,32.63,32.77,28300.0,23.4664,23.5741,23.4162,23.5167,28300.0
2009-06-02 13:00:00,32.76,32.96,32.72,32.91,51500.0,23.5095,23.653,23.4808,23.6171,51500.0
2009-06-02 13:30:00,32.91,32.96,32.86,32.88,52000.0,23.6171,23.653,23.5813,23.5956,52000.0
2009-06-02 14:00:00,32.88,33.1,32.74,33.0,75100.0,23.5956,23.7535,23.4951,23.6817,75100.0
2009-06-02 14:30:00,33.01,33.1,32.92,33.0,41100.0,23.6889,23.7535,23.6243,23.6817,41100.0
2009-06-02 15:00:00,33.0,33.12,32.87,32.91,99700.0,23.6817,23.7678,23.5884,23.6171,99700.0
2009-06-02 15:30:00,32.91,33.09,32.8,32.83,283800.0,23.6171,23.7463,23.5382,23.5597,283800.0
2009-06-03 09:30:00,32.51,32.66,32.18,32.31,72000.0,23.3301,23.4377,23.0933,23.1866,72000.0
2009-06-03 10:00:00,32.31,32.31,31.82,31.99,96800.0,23.1866,23.1866,22.8349,22.9569,96800.0
2009-06-03 10:30:00,31.99,32.15,31.87,32.09,78400.0,22.9569,23.0717,22.8708,23.0287,78400.0
2009-06-03 11:00:00,32.1,32.11,31.89,31.95,73300.0,23.0359,23.043,22.8852,22.9282,73300.0
2009-06-03 11:30:00,31.93,32.02,31.81,31.86,72200.0,22.9139,22.9785,22.8278,22.8636,72200.0
2009-06-03 12:00:00,31.85,31.99,31.72,31.9,101500.0,22.8565,22.9569,22.7632,22.8923,101500.0
2009-06-03 12:30:00,31.9,31.92,31.68,31.71,54600.0,22.8923,22.9067,22.7345,22.756,54600.0
2009-06-03 13:00:00,31.7,31.8,31.66,31.75,35400.0,22.7488,22.8206,22.7201,22.7847,35400.0
2009-06-03 13:30:00,31.73,31.78,31.57,31.65,40300.0,22.7703,22.8062,22.6555,22.7129,40300.0
2009-06-03 14:00:00,31.66,31.75,31.6,31.72,96300.0,22.7201,22.7847,22.6771,22.7632,96300.0
2009-06-03 14:30:00,31.7,31.78,31.6,31.75,83200.0,22.7488,22.8062,22.6771,22.7847,83200.0
2009-06-03 15:00:00,31.75,31.84,31.69,31.69,84600.0,22.7847,22.8493,22.7416,22.7416,84600.0
2009-06-03 15:30:00,31.69,31.95,31.61,31.79,519200.0,22.7416,22.9282,22.6842,22.8134,519200.0
2009-06-04 09:30:00,32.12,32.47,31.94,32.18,51700.0,23.0502,23.3014,22.921,23.0933,51700.0
2009-06-04 10:00:00,32.18,32.21,31.8,32.12,71000.0,23.0933,23.1148,22.8206,23.0502,71000.0
2009-06-04 10:30:00,32.13,32.48,32.05,32.37,72300.0,23.0574,23.3086,23.0,23.2296,72300.0
2009-06-04 11:00:00,32.36,32.46,32.26,32.33,41700.0,23.2225,23.2942,23.1507,23.2009,41700.0
2009-06-04 11:30:00,32.35,32.42,32.28,32.35,28300.0,23.2153,23.2655,23.165,23.2153,28300.0
2009-06-04 12:00:00,32.35,32.46,32.25,32.42,40300.0,23.2153,23.2942,23.1435,23.2655,40300.0
2009-06-04 12:30:00,32.43,32.51,32.38,32.44,43700.0,23.2727,23.3301,23.2368,23.2799,43700.0
2009-06-04 13:00:00,32.44,32.65,32.42,32.63,45200.0,23.2799,23.4306,23.2655,23.4162,45200.0
2009-06-04 13:30:00,32.64,32.8,32.63,32.8,58300.0,23.4234,23.5382,23.4162,23.5382,58300.0
2009-06-04 14:00:00,32.8,32.84,32.65,32.8,73100.0,23.5382,23.5669,23.4306,23.5382,73100.0
2009-06-04 14:30:00,32.8,32.87,32.68,32.8,71000.0,23.5382,23.5884,23.4521,23.5382,71000.0
2009-06-04 15:00:00,32.82,32.88,32.68,32.81,91000.0,23.5526,23.5956,23.4521,23.5454,91000.0
2009-06-04 15:30:00,32.81,32.9,32.68,32.78,236400.0,23.5454,23.61,23.4521,23.5239,236400.0
2009-06-05 09:30:00,33.49,33.7,33.06,33.12,101200.0,24.0334,24.1841,23.7248,23.7678,101200.0
2009-06-05 10:00:00,33.11,33.17,32.7,33.1,90300.0,23.7607,23.8037,23.4664,23.7535,90300.0
2009-06-05 10:30:00,33.1,33.39,32.99,33.35,53000.0,23.7535,23.9616,23.6746,23.9329,53000.0
2009-06-05 11:00:00,33.36,33.59,33.34,33.43,142300.0,23.9401,24.1051,23.9257,23.9903,142300.0
2009-06-05 11:30:00,33.43,33.57,33.26,33.56,164900.0,23.9903,24.0908,23.8683,24.0836,164900.0
2009-06-05 12:00:00,33.56,33.7,33.37,33.62,148900.0,24.0836,24.1841,23.9473,24.1267,148900.0
2009-06-05 12:30:00,33.63,33.74,33.51,33.65,196600.0,24.1338,24.2128,24.0477,24.1482,196600.0
2009-06-05 13:00:00,33.64,33.64,33.36,33.38,77300.0,24.141,24.141,23.9401,23.9544,77300.0
2009-06-05 13:30:00,33.38,33.52,33.29,33.37,205400.0,23.9544,24.0549,23.8898,23.9473,205400.0
2009-06-05 14:00:00,33.37,33.4,33.02,33.14,192900.0,23.9473,23.9688,23.6961,23.7822,192900.0
2009-06-05 14:30:00,33.14,33.46,33.02,33.36,239000.0,23.7822,24.0118,23.6961,23.9401,239000.0
2009-06-05 15:00:00,33.37,33.54,33.27,33.43,246200.0,23.9473,24.0693,23.8755,23.9903,246200.0
2009-06-05 15:30:00,33.44,33.62,33.41,33.54,375100.0,23.9975,24.1267,23.976,24.0693,375100.0
2009-06-08 09:30:00,33.49,33.49,32.56,32.6,72600.0,24.0334,24.0334,23.366,23.3947,72600.0
2009-06-08 10:00:00,32.59,32.74,32.42,32.46,77500.0,23.3875,23.4951,23.2655,23.2942,77500.0
2009-06-08 10:30:00,32.48,32.68,32.46,32.47,61600.0,23.3086,23.4521,23.2942,23.3014,61600.0
2009-06-08 11:00:00,32.46,32.59,32.35,32.41,62400.0,23.2942,23.3875,23.2153,23.2583,62400.0
2009-06-08 11:30:00,32.41,32.49,32.23,32.32,70900.0,23.2583,23.3157,23.1292,23.1937,70900.0
2009-06-08 12:00:00,32.34,32.4,32.2,32.2,56300.0,23.2081,23.2512,23.1076,23.1076,56300.0
2009-06-08 12:30:00,32.2,32.33,32.16,32.23,49300.0,23.1076,23.2009,23.0789,23.1292,49300.0
2009-06-08 13:00:00,32.23,32.42,32.23,32.39,43500.0,23.1292,23.2655,23.1292,23.244,43500.0
2009-06-08 13:30:00,32.37,32.6,32.31,32.48,33700.0,23.2296,23.3947,23.1866,23.3086,33700.0
2009-06-08 14:00:00,32.5,32.52,32.38,32.43,53500.0,23.3229,23.3373,23.2368,23.2727,53500.0
2009-06-08 14:30:00,32.46,32.58,32.42,32.48,73800.0,23.2942,23.3803,23.2655,23.3086,73800.0
2009-06-08 15:00:00,32.5,33.0,32.46,32.9,139200.0,23.3229,23.6817,23.2942,23.61,139200.0
2009-06-08 15:30:00,32.9,33.21,32.86,32.88,271700.0,23.61,23.8324,23.5813,23.5956,271700.0
2009-06-09 09:30:00,33.11,33.5,33.02,33.02,98600.0,23.7607,24.0405,23.6961,23.6961,98600.0
2009-06-09 10:00:00,33.0,33.2,32.96,33.11,141300.0,23.6817,23.8253,23.653,23.7607,141300.0
2009-06-09 10:30:00,33.09,33.12,32.97,33.07,79200.0,23.7463,23.7678,23.6602,23.732,79200.0
2009-06-09 11:00:00,33.06,33.06,32.82,32.9,44300.0,23.7248,23.7248,23.5526,23.61,44300.0
2009-06-09 11:30:00,32.9,32.93,32.81,32.92,26600.0,23.61,23.6315,23.5454,23.6243,26600.0
2009-06-09 12:00:00,32.91,33.11,32.91,33.04,41100.0,23.6171,23.7607,23.6171,23.7104,41100.0
2009-06-09 12:30:00,33.06,33.1,32.97,33.04,30100.0,23.7248,23.7535,23.6602,23.7104,30100.0
2009-06-09 13:00:00,33.05,33.17,32.92,33.05,56600.0,23.7176,23.8037,23.6243,23.7176,56600.0
2009-06-09 13:30:00,33.04,33.05,32.91,33.03,172100.0,23.7104,23.7176,23.6171,23.7033,172100.0
2009-06-09 14:00:00,33.03,33.14,32.92,33.01,209900.0,23.7033,23.7822,23.6243,23.6889,209900.0
2009-06-09 14:30:00,33.01,33.28,33.01,33.19,94200.0,23.6889,23.8827,23.6889,23.8181,94200.0
2009-06-09 15:00:00,33.18,33.22,32.99,33.06,161100.0,23.8109,23.8396,23.6746,23.7248,161100.0
2009-06-09 15:30:00,33.06,33.18,33.0,33.08,129200.0,23.7248,23.8109,23.6817,23.7391,129200.0
2009-06-10 09:30:00,33.81,33.81,33.14,33.27,36700.0,24.263,24.263,23.7822,23.8755,36700.0
2009-06-10 10:00:00,33.29,33.31,32.83,32.93,68700.0,23.8898,23.9042,23.5597,23.6315,68700.0
2009-06-10 10:30:00,32.97,33.0,32.72,32.89,44400.0,23.6602,23.6817,23.4808,23.6028,44400.0
2009-06-10 11:00:00,32.83,32.95,32.64,32.93,193600.0,23.5597,23.6459,23.4234,23.6315,193600.0
2009-06-10 11:30:00,32.92,33.03,32.81,32.87,139600.0,23.6243,23.7033,23.5454,23.5884,139600.0
2009-06-10 12:00:00,32.85,33.21,32.8,33.2,148900.0,23.5741,23.8324,23.5382,23.8253,148900.0
2009-06-10 12:30:00,33.2,33.21,33.02,33.05,90900.0,23.8253,23.8324,23.6961,23.7176,90900.0
2009-06-10 13:00:00,33.03,33.05,32.62,32.64,130400.0,23.7033,23.7176,23.409,23.4234,130400.0
2009-06-10 13:30:00,32.63,32.64,32.48,32.53,36300.0,23.4162,23.4234,23.3086,23.3444,36300.0
2009-06-10 14:00:00,32.52,32.72,32.38,32.66,104600.0,23.3373,23.4808,23.2368,23.4377,104600.0
2009-06-10 14:30:00,32.65,32.92,32.59,32.83,113000.0,23.4306,23.6243,23.3875,23.5597,113000.0
2009-06-10 15:00:00,32.84,32.87,32.69,32.78,93900.0,23.5669,23.5884,23.4593,23.5239,93900.0
2009-06-10 15:30:00,32.77,33.12,32.76,33.06,251300.0,23.5167,23.7678,23.5095,23.7248,251300.0
2009-06-11 09:30:00,33.18,33.53,33.13,33.45,40400.0,23.8109,24.0621,23.775,24.0047,40400.0
2009-06-11 10:00:00,33.49,33.72,33.43,33.5,71500.0,24.0334,24.1984,23.9903,24.0405,71500.0
2009-06-11 10:30:00,33.5,33.57,33.32,33.34,128100.0,24.0405,24.0908,23.9114,23.9257,128100.0
2009-06-11 11:00:00,33.34,33.48,33.26,33.43,69300.0,23.9257,24.0262,23.8683,23.9903,69300.0
2009-06-11 11:30:00,33.42,33.55,33.3,33.39,134600.0,23.9831,24.0764,23.897,23.9616,134600.0
2009-06-11 12:00:00,33.39,33.48,33.17,33.22,173100.0,23.9616,24.0262,23.8037,23.8396,173100.0
2009-06-11 12:30:00,33.21,33.52,33.2,33.47,160800.0,23.8324,24.0549,23.8253,24.019,160800.0
2009-06-11 13:00:00,33.46,33.77,33.43,33.77,115200.0,24.0118,24.2343,23.9903,24.2343,115200.0
2009-06-11 13:30:00,33.78,33.8,33.67,33.71,89000.0,24.2415,24.2558,24.1625,24.1912,89000.0
2009-06-11 14:00:00,33.72,33.73,33.54,33.66,69500.0,24.1984,24.2056,24.0693,24.1554,69500.0
2009-06-11 14:30:00,33.65,33.72,33.48,33.64,63800.0,24.1482,24.1984,24.0262,24.141,63800.0
2009-06-11 15:00:00,33.61,33.7,33.51,33.52,57000.0,24.1195,24.1841,24.0477,24.0549,57000.0
2009-06-11 15:30:00,33.52,33.58,33.3,33.35,212000.0,24.0549,24.098,23.897,23.9329,212000.0
2009-06-12 09:30:00,32.99,33.13,32.61,32.92,96900.0,23.6746,23.775,23.4019,23.6243,96900.0
2009-06-12 10:00:00,32.9,32.94,32.71,32.77,37000.0,23.61,23.6387,23.4736,23.5167,37000.0
2009-06-12 10:30:00,32.77,33.08,32.75,32.93,42100.0,23.5167,23.7391,23.5023,23.6315,42100.0
2009-06-12 11:00:00,32.95,33.04,32.83,32.83,39700.0,23.6459,23.7104,23.5597,23.5597,39700.0
2009-06-12 11:30:00,32.82,33.02,32.79,32.9,126400.0,23.5526,23.6961,23.531,23.61,126400.0
2009-06-12 12:00:00,32.9,32.96,32.85,32.93,20600.0,23.61,23.653,23.5741,23.6315,20600.0
2009-06-12 12:30:00,32.94,33.04,32.87,33.04,49000.0,23.6387,23.7104,23.5884,23.7104,49000.0
2009-06-12 13:00:00,33.04,33.06,32.87,32.96,40500.0,23.7104,23.7248,23.5884,23.653,40500.0
2009-06-12 13:30:00,32.95,33.11,32.94,33.11,49100.0,23.6459,23.7607,23.6387,23.7607,49100.0
2009-06-12 14:00:00,33.11,33.11,32.98,33.04,38400.0,23.7607,23.7607,23.6674,23.7104,38400.0
2009-06-12 14:30:00,33.05,33.34,33.05,33.3,45100.0,23.7176,23.9257,23.7176,23.897,45100.0
2009-06-12 15:00:00,33.31,33.42,33.28,33.35,40600.0,23.9042,23.9831,23.8827,23.9329,40600.0
2009-06-12 15:30:00,33.37,33.43,33.22,33.42,136400.0,23.9473,23.9903,23.8396,23.9831,136400.0
2009-06-15 09:30:00,32.48,32.78,32.11,32.37,55300.0,23.3086,23.5239,23.043,23.2296,55300.0
2009-06-15 10:00:00,32.36,32.36,32.06,32.08,54800.0,23.2225,23.2225,23.0072,23.0215,54800.0
2009-06-15 10:30:00,32.11,32.11,31.72,31.93,85200.0,23.043,23.043,22.7632,22.9139,85200.0
2009-06-15 11:00:00,31.95,31.95,31.67,31.74,62000.0,22.9282,22.9282,22.7273,22.7775,62000.0
2009-06-15 11:30:00,31.76,31.94,31.74,31.86,45200.0,22.7919,22.921,22.7775,22.8636,45200.0
2009-06-15 12:00:00,31.86,31.92,31.72,31.75,24900.0,22.8636,22.9067,22.7632,22.7847,24900.0
2009-06-15 12:30:00,31.75,31.9,31.74,31.83,48100.0,22.7847,22.8923,22.7775,22.8421,48100.0
2009-06-15 13:00:00,31.82,31.86,31.69,31.71,38700.0,22.8349,22.8636,22.7416,22.756,38700.0
2009-06-15 13:30:00,31.71,31.8,31.59,31.75,45800.0,22.756,22.8206,22.6699,22.7847,45800.0
2009-06-15 14:00:00,31.75,31.86,31.68,31.74,68200.0,22.7847,22.8636,22.7345,22.7775,68200.0
2009-06-15 14:30:00,31.74,31.82,31.71,31.8,76000.0,22.7775,22.8349,22.756,22.8206,76000.0
2009-06-15 15:00:00,31.81,31.86,31.75,31.8,126100.0,22.8278,22.8636,22.7847,22.8206,126100.0
2009-06-15 15:30:00,31.81,31.95,31.75,31.86,268700.0,22.8278,22.9282,22.7847,22.8636,268700.0
2009-06-16 09:30:00,32.06,32.33,31.86,32.08,35700.0,23.0072,23.2009,22.8636,23.0215,35700.0
2009-06-16 10:00:00,32.11,32.24,31.87,31.92,28300.0,23.043,23.1363,22.8708,22.9067,28300.0
2009-06-16 10:30:00,31.91,32.05,31.89,31.94,17700.0,22.8995,23.0,22.8852,22.921,17700.0
2009-06-16 11:00:00,31.95,32.06,31.83,31.86,16900.0,22.9282,23.0072,22.8421,22.8636,16900.0
2009-06-16 11:30:00,31.86,31.86,31.61,31.61,22600.0,22.8636,22.8636,22.6842,22.6842,22600.0
2009-06-16 12:00:00,31.64,31.74,31.61,31.73,16700.0,22.7058,22.7775,22.6842,22.7703,16700.0
2009-06-16 12:30:00,31.72,31.72,31.22,31.31,36700.0,22.7632,22.7632,22.4044,22.4689,36700.0
2009-06-16 13:00:00,31.28,31.33,31.19,31.32,21400.0,22.4474,22.4833,22.3828,22.4761,21400.0
2009-06-16 13:30:00,31.33,31.42,31.28,31.31,23700.0,22.4833,22.5479,22.4474,22.4689,23700.0
2009-06-16 14:00:00,31.29,31.29,31.08,31.1,47100.0,22.4546,22.4546,22.3039,22.3182,47100.0
2009-06-16 14:30:00,31.09,31.2,31.04,31.08,98600.0,22.3111,22.39,22.2752,22.3039,98600.0
2009-06-16 15:00:00,31.08,31.18,30.98,31.09,139600.0,22.3039,22.3756,22.2321,22.3111,139600.0
2009-06-16 15:30:00,31.09,31.23,31.02,31.04,155000.0,22.3111,22.4115,22.2608,22.2752,155000.0
2009-06-17 09:30:00,30.99,31.4,30.33,30.35,80700.0,22.2393,22.5335,21.7657,21.78,80700.0
2009-06-17 10:00:00,30.32,30.48,30.11,30.21,180900.0,21.7585,21.8733,21.6078,21.6796,180900.0
2009-06-17 10:30:00,30.22,30.22,29.99,30.15,185300.0,21.6867,21.6867,21.5217,21.6365,185300.0
2009-06-17 11:00:00,30.15,30.34,30.08,30.23,96600.0,21.6365,21.7728,21.5863,21.6939,96600.0
2009-06-17 11:30:00,30.23,30.25,30.06,30.19,90600.0,21.6939,21.7083,21.5719,21.6652,90600.0
2009-06-17 12:00:00,30.2,30.41,30.17,30.3,114500.0,21.6724,21.8231,21.6508,21.7441,114500.0
2009-06-17 12:30:00,30.31,30.34,30.16,30.18,51100.0,21.7513,21.7728,21.6437,21.658,51100.0
2009-06-17 13:00:00,30.17,30.33,30.15,30.31,52600.0,21.6508,21.7657,21.6365,21.7513,52600.0
2009-06-17 13:30:00,30.32,30.5,30.3,30.44,69200.0,21.7585,21.8877,21.7441,21.8446,69200.0
2009-06-17 14:00:00,30.44,30.56,30.39,30.56,55900.0,21.8446,21.9307,21.8087,21.9307,55900.0
2009-06-17 14:30:00,30.57,30.58,30.26,30.31,77800.0,21.9379,21.9451,21.7154,21.7513,77800.0
2009-06-17 15:00:00,30.31,30.35,30.18,30.2,117300.0,21.7513,21.78,21.658,21.6724,117300.0
2009-06-17 15:30:00,30.2,30.42,30.16,30.32,320700.0,21.6724,21.8303,21.6437,21.7585,320700.0
2009-06-18 09:30:00,30.3,30.57,29.84,30.46,79600.0,21.7441,21.9379,21.414,21.859,79600.0
2009-06-18 10:00:00,30.36,30.58,30.3,30.5,57400.0,21.7872,21.9451,21.7441,21.8877,57400.0
2009-06-18 10:30:00,30.49,30.51,30.1,30.16,32900.0,21.8805,21.8948,21.6006,21.6437,32900.0
2009-06-18 11:00:00,30.17,30.38,30.13,30.32,27100.0,21.6508,21.8015,21.6221,21.7585,27100.0
2009-06-18 11:30:00,30.31,30.31,30.16,30.26,21800.0,21.7513,21.7513,21.6437,21.7154,21800.0
2009-06-18 12:00:00,30.29,30.3,30.17,30.26,32000.0,21.737,21.7441,21.6508,21.7154,32000.0
2009-06-18 12:30:00,30.27,30.39,30.26,30.32,71200.0,21.7226,21.8087,21.7154,21.7585,71200.0
2009-06-18 13:00:00,30.32,30.49,30.31,30.48,46600.0,21.7585,21.8805,21.7513,21.8733,46600.0
2009-06-18 13:30:00,30.48,30.51,30.37,30.39,34400.0,21.8733,21.8948,21.7944,21.8087,34400.0
2009-06-18 14:00:00,30.4,30.4,30.24,30.35,43200.0,21.8159,21.8159,21.7011,21.78,43200.0
2009-06-18 14:30:00,30.36,30.46,30.28,30.45,44800.0,21.7872,21.859,21.7298,21.8518,44800.0
2009-06-18 15:00:00,30.48,30.52,30.34,30.37,47500.0,21.8733,21.902,21.7728,21.7944,47500.0
2009-06-18 15:30:00,30.38,30.45,30.22,30.35,170900.0,21.8015,21.8518,21.6867,21.78,170900.0
2009-06-19 09:30:00,31.02,31.02,30.44,30.96,355300.0,22.2608,22.2608,21.8446,22.2178,355300.0
2009-06-19 10:00:00,30.97,30.97,30.65,30.71,90300.0,22.2249,22.2249,21.9953,22.0384,90300.0
2009-06-19 10:30:00,30.7,30.91,30.68,30.85,66100.0,22.0312,22.1819,22.0168,22.1388,66100.0
2009-06-19 11:00:00,30.85,30.97,30.77,30.96,84000.0,22.1388,22.2249,22.0814,22.2178,84000.0
2009-06-19 11:30:00,30.96,30.99,30.79,30.86,40900.0,22.2178,22.2393,22.0958,22.146,40900.0
2009-06-19 12:00:00,30.85,30.86,30.51,30.52,33900.0,22.1388,22.146,21.8948,21.902,33900.0
2009-06-19 12:30:00,30.54,30.54,30.43,30.44,31100.0,21.9164,21.9164,21.8374,21.8446,31100.0
2009-06-19 13:00:00,30.44,30.51,30.44,30.51,26200.0,21.8446,21.8948,21.8446,21.8948,26200.0
2009-06-19 13:30:00,30.51,30.62,30.48,30.51,21700.0,21.8948,21.9738,21.8733,21.8948,21700.0
2009-06-19 14:00:00,30.52,30.54,30.48,30.53,81900.0,21.902,21.9164,21.8733,21.9092,81900.0
2009-06-19 14:30:00,30.53,30.62,30.51,30.62,56700.0,21.9092,21.9738,21.8948,21.9738,56700.0
2009-06-19 15:00:00,30.61,30.74,30.54,30.74,90900.0,21.9666,22.0599,21.9164,22.0599,90900.0
2009-06-19 15:30:00,30.74,30.77,30.55,30.59,233400.0,22.0599,22.0814,21.9235,21.9522,233400.0
2009-06-22 09:30:00,30.37,30.49,29.72,29.88,154900.0,21.7944,21.8805,21.3279,21.4427,154900.0
2009-06-22 10:00:00,29.89,30.07,29.85,30.0,241600.0,21.4499,21.5791,21.4212,21.5288,241600.0
2009-06-22 10:30:00,30.0,30.0,29.92,29.95,105200.0,21.5288,21.5288,21.4714,21.493,105200.0
2009-06-22 11:00:00,29.94,29.96,29.88,29.91,70000.0,21.4858,21.5001,21.4427,21.4643,70000.0
2009-06-22 11:30:00,29.91,29.97,29.89,29.95,91400.0,21.4643,21.5073,21.4499,21.493,91400.0
2009-06-22 12:00:00,29.95,29.98,29.89,29.97,82700.0,21.493,21.5145,21.4499,21.5073,82700.0
2009-06-22 12:30:00,29.97,30.01,29.95,30.01,51100.0,21.5073,21.536,21.493,21.536,51100.0
2009-06-22 13:00:00,30.0,30.02,29.94,29.97,73100.0,21.5288,21.5432,21.4858,21.5073,73100.0
2009-06-22 13:30:00,29.97,30.04,29.97,30.02,46200.0,21.5073,21.5576,21.5073,21.5432,46200.0
2009-06-22 14:00:00,30.02,30.07,29.97,30.02,64700.0,21.5432,21.5791,21.5073,21.5432,64700.0
2009-06-22 14:30:00,30.01,30.09,29.99,30.04,66800.0,21.536,21.5934,21.5217,21.5576,66800.0
2009-06-22 15:00:00,30.05,30.1,29.99,30.01,93300.0,21.5647,21.6006,21.5217,21.536,93300.0
2009-06-22 15:30:00,30.02,30.08,29.78,29.84,270900.0,21.5432,21.5863,21.371,21.414,270900.0
2009-06-23 09:30:00,29.82,30.18,29.54,30.02,93100.0,21.3997,21.658,21.1987,21.5432,93100.0
2009-06-23 10:00:00,30.02,30.05,29.62,29.65,81900.0,21.5432,21.5647,21.2561,21.2777,81900.0
2009-06-23 10:30:00,29.65,29.7,29.19,29.28,94000.0,21.2777,21.3136,20.9476,21.0122,94000.0
2009-06-23 11:00:00,29.27,29.3,29.12,29.2,63000.0,21.005,21.0265,20.8973,20.9547,63000.0
2009-06-23 11:30:00,29.21,29.37,29.19,29.35,49000.0,20.9619,21.0767,20.9476,21.0624,49000.0
2009-06-23 12:00:00,29.35,29.37,29.15,29.22,67600.0,21.0624,21.0767,20.9189,20.9691,67600.0
2009-06-23 12:30:00,29.22,29.42,29.22,29.36,43900.0,20.9691,21.1126,20.9691,21.0696,43900.0
2009-06-23 13:00:00,29.35,29.6,29.35,29.54,60800.0,21.0624,21.2418,21.0624,21.1987,60800.0
2009-06-23 13:30:00,29.54,29.62,29.5,29.56,76500.0,21.1987,21.2561,21.17,21.2131,76500.0
2009-06-23 14:00:00,29.55,29.75,29.5,29.71,40400.0,21.2059,21.3494,21.17,21.3207,40400.0
2009-06-23 14:30:00,29.7,29.77,29.61,29.72,57800.0,21.3136,21.3638,21.249,21.3279,57800.0
2009-06-23 15:00:00,29.72,29.85,29.65,29.84,94700.0,21.3279,21.4212,21.2777,21.414,94700.0
2009-06-23 15:30:00,29.84,29.89,29.74,29.77,206000.0,21.414,21.4499,21.3423,21.3638,206000.0
2009-06-24 09:30:00,29.97,30.67,29.89,30.65,71000.0,21.5073,22.0097,21.4499,21.9953,71000.0
2009-06-24 10:00:00,30.64,30.89,30.55,30.76,70900.0,21.9881,22.1675,21.9235,22.0742,70900.0
2009-06-24 10:30:00,30.77,30.93,30.7,30.7,75000.0,22.0814,22.1962,22.0312,22.0312,75000.0
2009-06-24 11:00:00,30.71,30.81,30.65,30.68,47500.0,22.0384,22.1101,21.9953,22.0168,47500.0
2009-06-24 11:30:00,30.69,30.7,30.57,30.65,42700.0,22.024,22.0312,21.9379,21.9953,42700.0
2009-06-24 12:00:00,30.66,30.76,30.54,30.56,38600.0,22.0025,22.0742,21.9164,21.9307,38600.0
2009-06-24 12:30:00,30.56,30.58,30.44,30.51,31800.0,21.9307,21.9451,21.8446,21.8948,31800.0
2009-06-24 13:00:00,30.51,30.55,30.48,30.49,19400.0,21.8948,21.9235,21.8733,21.8805,19400.0
2009-06-24 13:30:00,30.49,30.51,30.39,30.39,25700.0,21.8805,21.8948,21.8087,21.8087,25700.0
2009-06-24 14:00:00,30.39,30.65,30.39,30.54,203800.0,21.8087,21.9953,21.8087,21.9164,203800.0
2009-06-24 14:30:00,30.54,30.64,30.34,30.36,199700.0,21.9164,21.9881,21.7728,21.7872,199700.0
2009-06-24 15:00:00,30.37,30.56,30.34,30.51,413600.0,21.7944,21.9307,21.7728,21.8948,413600.0
2009-06-24 15:30:00,30.51,30.6,30.41,30.57,350700.0,21.8948,21.9594,21.8231,21.9379,350700.0
2009-06-25 09:30:00,30.47,30.86,30.0,30.77,106300.0,21.8661,22.146,21.5288,22.0814,106300.0
2009-06-25 10:00:00,30.81,31.05,30.75,31.05,176200.0,22.1101,22.2824,22.0671,22.2824,176200.0
2009-06-25 10:30:00,31.06,31.26,30.98,30.98,71900.0,22.2895,22.4331,22.2321,22.2321,71900.0
2009-06-25 11:00:00,30.99,31.16,30.93,31.14,59200.0,22.2393,22.3613,22.1962,22.3469,59200.0
2009-06-25 11:30:00,31.15,31.37,31.13,31.35,63400.0,22.3541,22.512,22.3398,22.4976,63400.0
2009-06-25 12:00:00,31.35,31.54,31.33,31.48,65400.0,22.4976,22.634,22.4833,22.5909,65400.0
2009-06-25 12:30:00,31.49,31.54,31.43,31.44,64700.0,22.5981,22.634,22.5551,22.5622,64700.0
2009-06-25 13:00:00,31.42,31.61,31.39,31.55,65800.0,22.5479,22.6842,22.5264,22.6412,65800.0
2009-06-25 13:30:00,31.56,31.59,31.31,31.32,64100.0,22.6483,22.6699,22.4689,22.4761,64100.0
2009-06-25 14:00:00,31.33,31.35,31.16,31.32,174400.0,22.4833,22.4976,22.3613,22.4761,174400.0
2009-06-25 14:30:00,31.33,31.38,31.21,31.3,93900.0,22.4833,22.5192,22.3972,22.4618,93900.0
2009-06-25 15:00:00,31.31,31.39,31.24,31.33,105800.0,22.4689,22.5264,22.4187,22.4833,105800.0
2009-06-25 15:30:00,31.33,31.46,31.13,31.42,262400.0,22.4833,22.5766,22.3398,22.5479,262400.0
2009-06-26 09:30:00,31.3,31.65,31.15,31.41,50100.0,22.4618,22.7129,22.3541,22.5407,50100.0
2009-06-26 10:00:00,31.38,31.68,31.27,31.56,130300.0,22.5192,22.7345,22.4402,22.6483,130300.0
2009-06-26 10:30:00,31.57,31.6,31.39,31.53,53200.0,22.6555,22.6771,22.5264,22.6268,53200.0
2009-06-26 11:00:00,31.52,31.52,31.34,31.49,31200.0,22.6196,22.6196,22.4905,22.5981,31200.0
2009-06-26 11:30:00,31.5,31.58,31.46,31.57,34000.0,22.6053,22.6627,22.5766,22.6555,34000.0
2009-06-26 12:00:00,31.58,31.61,31.53,31.54,55200.0,22.6627,22.6842,22.6268,22.634,55200.0
2009-06-26 12:30:00,31.54,31.67,31.53,31.55,47100.0,22.634,22.7273,22.6268,22.6412,47100.0
2009-06-26 13:00:00,31.54,31.58,31.49,31.57,44000.0,22.634,22.6627,22.5981,22.6555,44000.0
2009-06-26 13:30:00,31.56,31.61,31.52,31.56,58900.0,22.6483,22.6842,22.6196,22.6483,58900.0
2009-06-26 14:00:00,31.56,31.69,31.55,31.65,57300.0,22.6483,22.7416,22.6412,22.7129,57300.0
2009-06-26 14:30:00,31.64,31.8,31.61,31.78,77500.0,22.7058,22.8206,22.6842,22.8062,77500.0
2009-06-26 15:00:00,31.78,31.91,31.74,31.89,91200.0,22.8062,22.8995,22.7775,22.8852,91200.0
2009-06-26 15:30:00,31.89,32.06,31.83,31.91,299000.0,22.8852,23.0072,22.8421,22.8995,299000.0
2009-06-29 09:30:00,32.05,32.26,31.93,32.03,51000.0,23.0,23.1507,22.9139,22.9856,51000.0
2009-06-29 10:00:00,32.03,32.42,31.94,32.42,49500.0,22.9856,23.2655,22.921,23.2655,49500.0
2009-06-29 10:30:00,32.44,32.59,32.44,32.5,32400.0,23.2799,23.3875,23.2799,23.3229,32400.0
2009-06-29 11:00:00,32.48,32.52,32.38,32.5,39500.0,23.3086,23.3373,23.2368,23.3229,39500.0
2009-06-29 11:30:00,32.48,32.58,32.46,32.58,36200.0,23.3086,23.3803,23.2942,23.3803,36200.0
2009-06-29 12:00:00,32.58,32.62,32.53,32.6,78900.0,23.3803,23.409,23.3444,23.3947,78900.0
2009-06-29 12:30:00,32.6,32.62,32.52,32.54,58800.0,23.3947,23.409,23.3373,23.3516,58800.0
2009-06-29 13:00:00,32.52,32.59,32.5,32.56,43500.0,23.3373,23.3875,23.3229,23.366,43500.0
2009-06-29 13:30:00,32.56,32.6,32.52,32.57,56000.0,23.366,23.3947,23.3373,23.3732,56000.0
2009-06-29 14:00:00,32.56,32.58,32.47,32.48,85800.0,23.366,23.3803,23.3014,23.3086,85800.0
2009-06-29 14:30:00,32.48,32.57,32.46,32.55,58000.0,23.3086,23.3732,23.2942,23.3588,58000.0
2009-06-29 15:00:00,32.55,32.57,32.49,32.51,73000.0,23.3588,23.3732,23.3157,23.3301,73000.0
2009-06-29 15:30:00,32.5,32.54,32.32,32.5,308100.0,23.3229,23.3516,23.1937,23.3229,308100.0
2009-06-30 09:30:00,32.4,32.65,32.4,32.62,54900.0,23.2512,23.4306,23.2512,23.409,54900.0
2009-06-30 10:00:00,32.6,32.75,32.23,32.3,189300.0,23.3947,23.5023,23.1292,23.1794,189300.0
2009-06-30 10:30:00,32.3,32.3,31.99,32.09,69900.0,23.1794,23.1794,22.9569,23.0287,69900.0
2009-06-30 11:00:00,32.09,32.11,31.98,32.05,67600.0,23.0287,23.043,22.9498,23.0,67600.0
2009-06-30 11:30:00,32.03,32.05,31.85,31.9,126100.0,22.9856,23.0,22.8565,22.8923,126100.0
2009-06-30 12:00:00,31.89,32.07,31.88,32.06,30300.0,22.8852,23.0143,22.878,23.0072,30300.0
2009-06-30 12:30:00,32.06,32.13,31.96,32.01,48500.0,23.0072,23.0574,22.9354,22.9713,48500.0
2009-06-30 13:00:00,32.0,32.03,31.89,31.91,37800.0,22.9641,22.9856,22.8852,22.8995,37800.0
2009-06-30 13:30:00,31.9,31.96,31.82,31.86,55500.0,22.8923,22.9354,22.8349,22.8636,55500.0
2009-06-30 14:00:00,31.85,32.05,31.81,31.96,107900.0,22.8565,23.0,22.8278,22.9354,107900.0
2009-06-30 14:30:00,31.94,32.1,31.9,32.02,89100.0,22.921,23.0359,22.8923,22.9785,89100.0
2009-06-30 15:00:00,32.01,32.11,31.96,32.06,137500.0,22.9713,23.043,22.9354,23.0072,137500.0
2009-06-30 15:30:00,32.06,32.21,32.05,32.16,239100.0,23.0072,23.1148,23.0,23.0789,239100.0
2009-07-01 09:30:00,32.28,32.98,32.03,32.96,82700.0,23.165,23.6674,22.9856,23.653,82700.0
2009-07-01 10:00:00,32.98,33.4,32.72,33.33,129900.0,23.6674,23.9688,23.4808,23.9186,129900.0
2009-07-01 10:30:00,33.33,33.39,33.06,33.07,89500.0,23.9186,23.9616,23.7248,23.732,89500.0
2009-07-01 11:00:00,33.09,33.12,32.95,32.95,66900.0,23.7463,23.7678,23.6459,23.6459,66900.0
2009-07-01 11:30:00,32.97,33.07,32.93,33.04,35800.0,23.6602,23.732,23.6315,23.7104,35800.0
2009-07-01 12:00:00,33.05,33.07,32.9,33.02,37300.0,23.7176,23.732,23.61,23.6961,37300.0
2009-07-01 12:30:00,33.01,33.01,32.86,32.86,32700.0,23.6889,23.6889,23.5813,23.5813,32700.0
2009-07-01 13:00:00,32.87,33.01,32.87,33.01,49000.0,23.5884,23.6889,23.5884,23.6889,49000.0
2009-07-01 13:30:00,33.01,33.08,33.01,33.04,37500.0,23.6889,23.7391,23.6889,23.7104,37500.0
2009-07-01 14:00:00,33.07,33.07,32.88,32.91,57300.0,23.732,23.732,23.5956,23.6171,57300.0
2009-07-01 14:30:00,32.9,32.92,32.74,32.79,110100.0,23.61,23.6243,23.4951,23.531,110100.0
2009-07-01 15:00:00,32.8,32.84,32.66,32.67,129400.0,23.5382,23.5669,23.4377,23.4449,129400.0
2009-07-01 15:30:00,32.67,32.71,32.5,32.53,259100.0,23.4449,23.4736,23.3229,23.3444,259100.0
2009-07-02 09:30:00,32.07,32.08,31.52,31.59,88500.0,23.0143,23.0215,22.6196,22.6699,88500.0
2009-07-02 10:00:00,31.62,31.73,31.48,31.57,84300.0,22.6914,22.7703,22.5909,22.6555,84300.0
2009-07-02 10:30:00,31.56,31.84,31.56,31.83,96700.0,22.6483,22.8493,22.6483,22.8421,96700.0
2009-07-02 11:00:00,31.83,31.92,31.78,31.83,78900.0,22.8421,22.9067,22.8062,22.8421,78900.0
2009-07-02 11:30:00,31.84,31.84,31.7,31.73,53600.0,22.8493,22.8493,22.7488,22.7703,53600.0
2009-07-02 12:00:00,31.73,31.8,31.73,31.78,36000.0,22.7703,22.8206,22.7703,22.8062,36000.0
2009-07-02 12:30:00,31.78,31.8,31.78,31.78,49500.0,22.8062,22.8206,22.8062,22.8062,49500.0
2009-07-02 13:00:00,31.78,31.83,31.74,31.79,69600.0,22.8062,22.8421,22.7775,22.8134,69600.0
2009-07-02 13:30:00,31.79,31.87,31.79,31.85,63000.0,22.8134,22.8708,22.8134,22.8565,63000.0
2009-07-02 14:00:00,31.85,31.86,31.77,31.81,64900.0,22.8565,22.8636,22.7991,22.8278,64900.0
2009-07-02 14:30:00,31.81,31.86,31.78,31.86,65900.0,22.8278,22.8636,22.8062,22.8636,65900.0
2009-07-02 15:00:00,31.87,31.89,31.68,31.72,165100.0,22.8708,22.8852,22.7345,22.7632,165100.0
2009-07-02 15:30:00,31.72,31.77,31.63,31.71,348600.0,22.7632,22.7991,22.6986,22.756,348600.0
2009-07-06 09:30:00,31.3,31.43,31.08,31.08,73200.0,22.4618,22.5551,22.3039,22.3039,73200.0
2009-07-06 10:00:00,31.1,31.2,30.81,30.91,121100.0,22.3182,22.39,22.1101,22.1819,121100.0
2009-07-06 10:30:00,30.9,30.92,30.71,30.81,108800.0,22.1747,22.1891,22.0384,22.1101,108800.0
2009-07-06 11:00:00,30.8,30.89,30.75,30.88,49900.0,22.103,22.1675,22.0671,22.1604,49900.0
2009-07-06 11:30:00,30.86,31.1,30.86,31.03,53300.0,22.146,22.3182,22.146,22.268,53300.0
2009-07-06 12:00:00,31.04,31.05,30.92,30.94,24500.0,22.2752,22.2824,22.1891,22.2034,24500.0
2009-07-06 12:30:00,30.94,30.96,30.86,30.93,37700.0,22.2034,22.2178,22.146,22.1962,37700.0
2009-07-06 13:00:00,30.93,31.08,30.91,31.04,22500.0,22.1962,22.3039,22.1819,22.2752,22500.0
2009-07-06 13:30:00,31.03,31.08,31.0,31.08,28700.0,22.268,22.3039,22.2465,22.3039,28700.0
2009-07-06 14:00:00,31.08,31.13,31.05,31.08,38400.0,22.3039,22.3398,22.2824,22.3039,38400.0
2009-07-06 14:30:00,31.08,31.13,31.06,31.08,54000.0,22.3039,22.3398,22.2895,22.3039,54000.0
2009-07-06 15:00:00,31.08,31.15,31.05,31.11,126500.0,22.3039,22.3541,22.2824,22.3254,126500.0
2009-07-06 15:30:00,31.11,31.32,31.04,31.24,293700.0,22.3254,22.4761,22.2752,22.4187,293700.0
2009-07-07 09:30:00,31.1,31.38,30.84,30.94,81500.0,22.3182,22.5192,22.1317,22.2034,81500.0
2009-07-07 10:00:00,30.95,30.95,30.76,30.89,92400.0,22.2106,22.2106,22.0742,22.1675,92400.0
2009-07-07 10:30:00,30.89,30.89,30.75,30.81,68600.0,22.1675,22.1675,22.0671,22.1101,68600.0
2009-07-07 11:00:00,30.8,30.97,30.74,30.74,47800.0,22.103,22.2249,22.0599,22.0599,47800.0
2009-07-07 11:30:00,30.74,30.79,30.64,30.72,48800.0,22.0599,22.0958,21.9881,22.0455,48800.0
2009-07-07 12:00:00,30.73,30.75,30.66,30.68,33100.0,22.0527,22.0671,22.0025,22.0168,33100.0
2009-07-07 12:30:00,30.67,30.69,30.61,30.68,42800.0,22.0097,22.024,21.9666,22.0168,42800.0
2009-07-07 13:00:00,30.69,30.83,30.68,30.78,26800.0,22.024,22.1245,22.0168,22.0886,26800.0
2009-07-07 13:30:00,30.8,30.9,30.77,30.78,55400.0,22.103,22.1747,22.0814,22.0886,55400.0
2009-07-07 14:00:00,30.8,30.87,30.75,30.81,69600.0,22.103,22.1532,22.0671,22.1101,69600.0
2009-07-07 14:30:00,30.8,30.81,30.56,30.58,59300.0,22.103,22.1101,21.9307,21.9451,59300.0
2009-07-07 15:00:00,30.58,30.58,30.36,30.52,128200.0,21.9451,21.9451,21.7872,21.902,128200.0
2009-07-07 15:30:00,30.52,30.56,30.26,30.34,244900.0,21.902,21.9307,21.7154,21.7728,244900.0
2009-07-08 09:30:00,30.57,30.63,30.27,30.35,70500.0,21.9379,21.981,21.7226,21.78,70500.0
2009-07-08 10:00:00,30.34,30.58,30.32,30.47,69700.0,21.7728,21.9451,21.7585,21.8661,69700.0
2009-07-08 10:30:00,30.49,30.5,30.18,30.2,61700.0,21.8805,21.8877,21.658,21.6724,61700.0
2009-07-08 11:00:00,30.19,30.19,29.95,30.01,113100.0,21.6652,21.6652,21.493,21.536,113100.0
2009-07-08 11:30:00,30.02,30.17,29.97,29.97,193300.0,21.5432,21.6508,21.5073,21.5073,193300.0
2009-07-08 12:00:00,29.97,29.98,29.55,29.66,244000.0,21.5073,21.5145,21.2059,21.2849,244000.0
2009-07-08 12:30:00,29.66,29.76,29.61,29.7,65200.0,21.2849,21.3566,21.249,21.3136,65200.0
2009-07-08 13:00:00,29.72,29.93,29.7,29.89,152600.0,21.3279,21.4786,21.3136,21.4499,152600.0
2009-07-08 13:30:00,29.88,29.92,29.85,29.88,146300.0,21.4427,21.4714,21.4212,21.4427,146300.0
2009-07-08 14:00:00,29.89,29.93,29.72,29.78,164400.0,21.4499,21.4786,21.3279,21.371,164400.0
2009-07-08 14:30:00,29.77,29.93,29.74,29.89,177100.0,21.3638,21.4786,21.3423,21.4499,177100.0
2009-07-08 15:00:00,29.89,30.15,29.89,30.04,207300.0,21.4499,21.6365,21.4499,21.5576,207300.0
2009-07-08 15:30:00,30.05,30.38,30.02,30.22,251800.0,21.5647,21.8015,21.5432,21.6867,251800.0
2009-07-09 09:30:00,30.39,30.66,30.27,30.51,67900.0,21.8087,22.0025,21.7226,21.8948,67900.0
2009-07-09 10:00:00,30.5,30.71,30.29,30.4,66300.0,21.8877,22.0384,21.737,21.8159,66300.0
2009-07-09 10:30:00,30.4,30.6,30.3,30.52,34300.0,21.8159,21.9594,21.7441,21.902,34300.0
2009-07-09 11:00:00,30.51,30.55,30.3,30.44,64600.0,21.8948,21.9235,21.7441,21.8446,64600.0
2009-07-09 11:30:00,30.45,30.72,30.35,30.62,71100.0,21.8518,22.0455,21.78,21.9738,71100.0
2009-07-09 12:00:00,30.6,30.78,30.56,30.74,62400.0,21.9594,22.0886,21.9307,22.0599,62400.0
2009-07-09 12:30:00,30.74,30.75,30.63,30.75,31500.0,22.0599,22.0671,21.981,22.0671,31500.0
2009-07-09 13:00:00,30.75,30.86,30.59,30.75,87600.0,22.0671,22.146,21.9522,22.0671,87600.0
2009-07-09 13:30:00,30.75,30.81,30.66,30.71,26700.0,22.0671,22.1101,22.0025,22.0384,26700.0
2009-07-09 14:00:00,30.71,30.83,30.71,30.77,41800.0,22.0384,22.1245,22.0384,22.0814,41800.0
2009-07-09 14:30:00,30.77,30.82,30.71,30.71,31000.0,22.0814,22.1173,22.0384,22.0384,31000.0
2009-07-09 15:00:00,30.71,30.78,30.66,30.71,70600.0,22.0384,22.0886,22.0025,22.0384,70600.0
2009-07-09 15:30:00,30.71,30.79,30.66,30.72,168300.0,22.0384,22.0958,22.0025,22.0455,168300.0
2009-07-10 09:30:00,30.47,30.94,30.39,30.43,122800.0,21.8661,22.2034,21.8087,21.8374,122800.0
2009-07-10 10:00:00,30.43,30.61,30.33,30.42,100600.0,21.8374,21.9666,21.7657,21.8303,100600.0
2009-07-10 10:30:00,30.46,30.6,30.37,30.58,63100.0,21.859,21.9594,21.7944,21.9451,63100.0
2009-07-10 11:00:00,30.56,30.57,30.35,30.41,71300.0,21.9307,21.9379,21.78,21.8231,71300.0
2009-07-10 11:30:00,30.42,30.58,30.4,30.51,82600.0,21.8303,21.9451,21.8159,21.8948,82600.0
2009-07-10 12:00:00,30.51,30.58,30.5,30.55,126300.0,21.8948,21.9451,21.8877,21.9235,126300.0
2009-07-10 12:30:00,30.55,30.8,30.54,30.71,113800.0,21.9235,22.103,21.9164,22.0384,113800.0
2009-07-10 13:00:00,30.73,30.86,30.72,30.72,49900.0,22.0527,22.146,22.0455,22.0455,49900.0
2009-07-10 13:30:00,30.72,30.85,30.68,30.75,49500.0,22.0455,22.1388,22.0168,22.0671,49500.0
2009-07-10 14:00:00,30.74,30.9,30.63,30.79,221500.0,22.0599,22.1747,21.981,22.0958,221500.0
2009-07-10 14:30:00,30.8,31.0,30.78,30.91,69400.0,22.103,22.2465,22.0886,22.1819,69400.0
2009-07-10 15:00:00,30.91,31.15,30.89,31.12,173500.0,22.1819,22.3541,22.1675,22.3326,173500.0
2009-07-10 15:30:00,31.12,31.26,31.06,31.14,351000.0,22.3326,22.4331,22.2895,22.3469,351000.0
2009-07-13 09:30:00,31.91,32.41,31.62,31.64,438300.0,22.8995,23.2583,22.6914,22.7058,438300.0
2009-07-13 10:00:00,31.64,32.08,31.5,32.07,153700.0,22.7058,23.0215,22.6053,23.0143,153700.0
2009-07-13 10:30:00,32.08,32.25,31.96,32.22,203300.0,23.0215,23.1435,22.9354,23.122,203300.0
2009-07-13 11:00:00,32.23,32.25,32.05,32.18,92500.0,23.1292,23.1435,23.0,23.0933,92500.0
2009-07-13 11:30:00,32.18,32.6,32.18,32.45,154600.0,23.0933,23.3947,23.0933,23.287,154600.0
2009-07-13 12:00:00,32.45,32.5,32.34,32.39,80100.0,23.287,23.3229,23.2081,23.244,80100.0
2009-07-13 12:30:00,32.39,32.79,32.38,32.65,129700.0,23.244,23.531,23.2368,23.4306,129700.0
2009-07-13 13:00:00,32.64,32.66,32.48,32.5,115200.0,23.4234,23.4377,23.3086,23.3229,115200.0
2009-07-13 13:30:00,32.49,32.53,32.3,32.36,134500.0,23.3157,23.3444,23.1794,23.2225,134500.0
2009-07-13 14:00:00,32.36,32.41,32.35,32.38,95900.0,23.2225,23.2583,23.2153,23.2368,95900.0
2009-07-13 14:30:00,32.38,32.4,32.27,32.29,130300.0,23.2368,23.2512,23.1579,23.1722,130300.0
2009-07-13 15:00:00,32.29,32.36,32.2,32.22,272500.0,23.1722,23.2225,23.1076,23.122,272500.0
2009-07-13 15:30:00,32.21,32.51,32.21,32.5,441100.0,23.1148,23.3301,23.1148,23.3229,441100.0
2009-07-14 09:30:00,32.64,32.91,32.3,32.5,154000.0,23.4234,23.6171,23.1794,23.3229,154000.0
2009-07-14 10:00:00,32.5,32.61,32.38,32.55,107400.0,23.3229,23.4019,23.2368,23.3588,107400.0
2009-07-14 10:30:00,32.59,32.6,32.35,32.4,165300.0,23.3875,23.3947,23.2153,23.2512,165300.0
2009-07-14 11:00:00,32.4,32.82,32.4,32.8,71500.0,23.2512,23.5526,23.2512,23.5382,71500.0
2009-07-14 11:30:00,32.79,32.95,32.75,32.91,38900.0,23.531,23.6459,23.5023,23.6171,38900.0
2009-07-14 12:00:00,32.91,32.91,32.5,32.56,55600.0,23.6171,23.6171,23.3229,23.366,55600.0
2009-07-14 12:30:00,32.57,32.68,32.52,32.6,31200.0,23.3732,23.4521,23.3373,23.3947,31200.0
2009-07-14 13:00:00,32.61,32.66,32.57,32.63,33500.0,23.4019,23.4377,23.3732,23.4162,33500.0
2009-07-14 13:30:00,32.62,32.67,32.57,32.6,44800.0,23.409,23.4449,23.3732,23.3947,44800.0
2009-07-14 14:00:00,32.59,32.63,32.47,32.52,75600.0,23.3875,23.4162,23.3014,23.3373,75600.0
2009-07-14 14:30:00,32.52,32.7,32.49,32.67,80000.0,23.3373,23.4664,23.3157,23.4449,80000.0
2009-07-14 15:00:00,32.66,32.72,32.63,32.69,83300.0,23.4377,23.4808,23.4162,23.4593,83300.0
2009-07-14 15:30:00,32.68,32.69,32.6,32.67,180900.0,23.4521,23.4593,23.3947,23.4449,180900.0
2009-07-15 09:30:00,33.17,33.74,32.97,33.73,89800.0,23.8037,24.2128,23.6602,24.2056,89800.0
2009-07-15 10:00:00,33.73,33.83,33.6,33.83,76900.0,24.2056,24.2774,24.1123,24.2774,76900.0
2009-07-15 10:30:00,33.83,33.85,33.72,33.72,65200.0,24.2774,24.2917,24.1984,24.1984,65200.0
2009-07-15 11:00:00,33.74,33.83,33.71,33.81,45700.0,24.2128,24.2774,24.1912,24.263,45700.0
2009-07-15 11:30:00,33.81,33.93,33.8,33.84,45000.0,24.263,24.3491,24.2558,24.2845,45000.0
2009-07-15 12:00:00,33.84,33.85,33.78,33.81,38300.0,24.2845,24.2917,24.2415,24.263,38300.0
2009-07-15 12:30:00,33.8,33.87,33.78,33.8,29200.0,24.2558,24.3061,24.2415,24.2558,29200.0
2009-07-15 13:00:00,33.81,33.91,33.8,33.89,40700.0,24.263,24.3348,24.2558,24.3204,40700.0
2009-07-15 13:30:00,33.88,34.03,33.87,34.01,71100.0,24.3132,24.4209,24.3061,24.4065,71100.0
2009-07-15 14:00:00,34.01,34.22,33.97,34.19,161100.0,24.4065,24.5572,24.3778,24.5357,161100.0
2009-07-15 14:30:00,34.17,34.21,34.1,34.17,143600.0,24.5214,24.5501,24.4711,24.5214,143600.0
2009-07-15 15:00:00,34.18,34.32,34.12,34.25,108700.0,24.5285,24.629,24.4855,24.5788,108700.0
2009-07-15 15:30:00,34.25,34.4,34.24,34.36,330000.0,24.5788,24.6864,24.5716,24.6577,330000.0
2009-07-16 09:30:00,34.06,34.92,33.86,34.71,115500.0,24.4424,25.0596,24.2989,24.9089,115500.0
2009-07-16 10:00:00,34.7,34.7,34.3,34.51,97100.0,24.9017,24.9017,24.6146,24.7654,97100.0
2009-07-16 10:30:00,34.51,34.7,34.5,34.59,45500.0,24.7654,24.9017,24.7582,24.8228,45500.0
2009-07-16 11:00:00,34.57,34.73,34.51,34.52,72900.0,24.8084,24.9232,24.7654,24.7725,72900.0
2009-07-16 11:30:00,34.51,34.66,34.45,34.64,65200.0,24.7654,24.873,24.7223,24.8586,65200.0
2009-07-16 12:00:00,34.66,34.68,34.49,34.5,46300.0,24.873,24.8873,24.751,24.7582,46300.0
2009-07-16 12:30:00,34.49,34.55,34.46,34.49,50300.0,24.751,24.7941,24.7295,24.751,50300.0
2009-07-16 13:00:00,34.48,34.55,34.46,34.49,50300.0,24.7438,24.7941,24.7295,24.751,50300.0
2009-07-16 13:30:00,34.49,34.65,34.47,34.65,37700.0,24.751,24.8658,24.7366,24.8658,37700.0
2009-07-16 14:00:00,34.66,34.77,34.61,34.75,80400.0,24.873,24.9519,24.8371,24.9376,80400.0
2009-07-16 14:30:00,34.75,34.97,34.74,34.94,102500.0,24.9376,25.0955,24.9304,25.0739,102500.0
2009-07-16 15:00:00,34.94,35.0,34.81,34.98,108300.0,25.0739,25.117,24.9806,25.1026,108300.0
2009-07-16 15:30:00,34.98,35.25,34.95,35.08,279700.0,25.1026,25.2964,25.0811,25.1744,279700.0
2009-07-17 09:30:00,35.0,35.17,34.58,34.84,170500.0,25.117,25.239,24.8156,25.0022,170500.0
2009-07-17 10:00:00,34.83,35.13,34.69,35.11,45400.0,24.995,25.2103,24.8945,25.1959,45400.0
2009-07-17 10:30:00,35.13,35.22,35.05,35.08,39900.0,25.2103,25.2749,25.1529,25.1744,39900.0
2009-07-17 11:00:00,35.09,35.1,34.92,34.93,56700.0,25.1816,25.1888,25.0596,25.0668,56700.0
2009-07-17 11:30:00,34.93,34.98,34.88,34.92,66200.0,25.0668,25.1026,25.0309,25.0596,66200.0
2009-07-17 12:00:00,34.92,34.96,34.83,34.84,53300.0,25.0596,25.0883,24.995,25.0022,53300.0
2009-07-17 12:30:00,34.84,34.95,34.8,34.94,45300.0,25.0022,25.0811,24.9735,25.0739,45300.0
2009-07-17 13:00:00,34.93,35.0,34.92,34.99,15800.0,25.0668,25.117,25.0596,25.1098,15800.0
2009-07-17 13:30:00,34.99,35.16,34.98,35.12,30400.0,25.1098,25.2318,25.1026,25.2031,30400.0
2009-07-17 14:00:00,35.13,35.16,35.07,35.11,23800.0,25.2103,25.2318,25.1672,25.1959,23800.0
2009-07-17 14:30:00,35.12,35.16,35.04,35.08,49800.0,25.2031,25.2318,25.1457,25.1744,49800.0
2009-07-17 15:00:00,35.08,35.11,34.99,35.01,78000.0,25.1744,25.1959,25.1098,25.1242,78000.0
2009-07-17 15:30:00,35.01,35.08,34.95,35.03,251300.0,25.1242,25.1744,25.0811,25.1385,251300.0
2009-07-20 09:30:00,35.11,35.99,35.05,35.87,107800.0,25.1959,25.8274,25.1529,25.7413,107800.0
2009-07-20 10:00:00,35.89,36.05,35.52,35.55,66800.0,25.7557,25.8705,25.4902,25.5117,66800.0
2009-07-20 10:30:00,35.56,35.58,35.2,35.29,51900.0,25.5189,25.5332,25.2605,25.3251,51900.0
2009-07-20 11:00:00,35.28,35.61,35.28,35.61,34200.0,25.3179,25.5547,25.3179,25.5547,34200.0
2009-07-20 11:30:00,35.63,35.71,35.59,35.7,40300.0,25.5691,25.6265,25.5404,25.6193,40300.0
2009-07-20 12:00:00,35.7,35.95,35.67,35.95,44600.0,25.6193,25.7987,25.5978,25.7987,44600.0
2009-07-20 12:30:00,35.96,36.05,35.94,35.94,59700.0,25.8059,25.8705,25.7916,25.7916,59700.0
2009-07-20 13:00:00,35.93,36.02,35.91,35.94,71900.0,25.7844,25.849,25.77,25.7916,71900.0
2009-07-20 13:30:00,35.93,36.03,35.9,36.01,67100.0,25.7844,25.8561,25.7629,25.8418,67100.0
2009-07-20 14:00:00,36.01,36.09,35.95,36.02,61700.0,25.8418,25.8992,25.7987,25.849,61700.0
2009-07-20 14:30:00,36.04,36.22,36.03,36.19,118800.0,25.8633,25.9925,25.8561,25.971,118800.0
2009-07-20 15:00:00,36.2,36.39,36.19,36.27,144900.0,25.9781,26.1145,25.971,26.0284,144900.0
2009-07-20 15:30:00,36.27,36.45,36.18,36.43,243500.0,26.0284,26.1576,25.9638,26.1432,243500.0
2009-07-21 09:30:00,36.45,37.46,36.4,36.9,186300.0,26.1576,26.8824,26.1217,26.4805,186300.0
2009-07-21 10:00:00,36.91,36.99,36.71,36.74,144800.0,26.4877,26.5451,26.3441,26.3657,144800.0
2009-07-21 10:30:00,36.75,36.94,36.72,36.93,59500.0,26.3728,26.5092,26.3513,26.502,59500.0
2009-07-21 11:00:00,36.94,36.97,36.77,36.79,52300.0,26.5092,26.5307,26.3872,26.4015,52300.0
2009-07-21 11:30:00,36.78,36.79,36.17,36.21,60800.0,26.3944,26.4015,25.9566,25.9853,60800.0
2009-07-21 12:00:00,36.2,36.4,36.2,36.32,45200.0,25.9781,26.1217,25.9781,26.0643,45200.0
2009-07-21 12:30:00,36.32,36.34,36.11,36.15,44200.0,26.0643,26.0786,25.9136,25.9423,44200.0
2009-07-21 13:00:00,36.14,36.36,36.05,36.36,35300.0,25.9351,26.093,25.8705,26.093,35300.0
2009-07-21 13:30:00,36.38,36.4,36.17,36.17,84800.0,26.1073,26.1217,25.9566,25.9566,84800.0
2009-07-21 14:00:00,36.18,36.37,36.18,36.26,92100.0,25.9638,26.1001,25.9638,26.0212,92100.0
2009-07-21 14:30:00,36.25,36.31,36.15,36.19,163900.0,26.014,26.0571,25.9423,25.971,163900.0
2009-07-21 15:00:00,36.2,36.21,36.05,36.16,206500.0,25.9781,25.9853,25.8705,25.9494,206500.0
2009-07-21 15:30:00,36.16,36.18,36.05,36.17,344700.0,25.9494,25.9638,25.8705,25.9566,344700.0
2009-07-22 09:30:00,36.21,36.62,35.76,36.5,65200.0,25.9853,26.2795,25.6624,26.1934,65200.0
2009-07-22 10:00:00,36.51,36.71,36.42,36.42,110200.0,26.2006,26.3441,26.136,26.136,110200.0
2009-07-22 10:30:00,36.44,36.65,36.34,36.65,47900.0,26.1504,26.3011,26.0786,26.3011,47900.0
2009-07-22 11:00:00,36.64,36.76,36.57,36.63,29300.0,26.2939,26.38,26.2437,26.2867,29300.0
2009-07-22 11:30:00,36.62,36.65,36.52,36.63,55100.0,26.2795,26.3011,26.2078,26.2867,55100.0
2009-07-22 12:00:00,36.64,36.73,36.54,36.67,56400.0,26.2939,26.3585,26.2221,26.3154,56400.0
2009-07-22 12:30:00,36.68,36.81,36.63,36.69,48800.0,26.3226,26.4159,26.2867,26.3298,48800.0
2009-07-22 13:00:00,36.7,36.72,36.54,36.56,49700.0,26.337,26.3513,26.2221,26.2365,49700.0
2009-07-22 13:30:00,36.56,36.64,36.51,36.61,61800.0,26.2365,26.2939,26.2006,26.2724,61800.0
2009-07-22 14:00:00,36.62,36.66,36.46,36.63,83700.0,26.2795,26.3083,26.1647,26.2867,83700.0
2009-07-22 14:30:00,36.64,36.84,36.63,36.84,66800.0,26.2939,26.4374,26.2867,26.4374,66800.0
2009-07-22 15:00:00,36.82,36.9,36.63,36.7,118300.0,26.4231,26.4805,26.2867,26.337,118300.0
2009-07-22 15:30:00,36.7,36.77,36.64,36.74,193400.0,26.337,26.3872,26.2939,26.3657,193400.0
2009-07-23 09:30:00,36.87,37.49,36.87,37.49,85600.0,26.459,26.9039,26.459,26.9039,85600.0
2009-07-23 10:00:00,37.5,38.04,37.21,37.88,198400.0,26.9111,27.2986,26.7029,27.1838,198400.0
2009-07-23 10:30:00,37.89,38.47,37.83,38.35,168600.0,27.1909,27.6072,27.1479,27.521,168600.0
2009-07-23 11:00:00,38.38,39.07,38.36,38.99,175900.0,27.5426,28.0377,27.5282,27.9803,175900.0
2009-07-23 11:30:00,39.01,39.01,38.61,38.61,51600.0,27.9947,27.9947,27.7076,27.7076,51600.0
2009-07-23 12:00:00,38.61,38.81,38.54,38.81,46500.0,27.7076,27.8512,27.6574,27.8512,46500.0
2009-07-23 12:30:00,38.81,38.89,38.7,38.84,44700.0,27.8512,27.9086,27.7722,27.8727,44700.0
2009-07-23 13:00:00,38.84,38.9,38.76,38.87,40800.0,27.8727,27.9157,27.8153,27.8942,40800.0
2009-07-23 13:30:00,38.88,38.9,38.82,38.83,58500.0,27.9014,27.9157,27.8583,27.8655,58500.0
2009-07-23 14:00:00,38.82,38.91,38.79,38.88,67700.0,27.8583,27.9229,27.8368,27.9014,67700.0
2009-07-23 14:30:00,38.9,39.0,38.86,38.99,124300.0,27.9157,27.9875,27.887,27.9803,124300.0
2009-07-23 15:00:00,39.0,39.2,38.99,39.12,188500.0,27.9875,28.131,27.9803,28.0736,188500.0
2009-07-23 15:30:00,39.13,39.27,39.1,39.12,245600.0,28.0808,28.1813,28.0593,28.0736,245600.0
2009-07-24 09:30:00,39.04,39.52,38.94,39.18,106000.0,28.0162,28.3607,27.9444,28.1167,106000.0
2009-07-24 10:00:00,39.19,39.25,38.85,39.07,108100.0,28.1239,28.1669,27.8799,28.0377,108100.0
2009-07-24 10:30:00,39.1,39.1,38.79,38.88,51400.0,28.0593,28.0593,27.8368,27.9014,51400.0
2009-07-24 11:00:00,38.88,38.98,38.69,38.81,78400.0,27.9014,27.9732,27.765,27.8512,78400.0
2009-07-24 11:30:00,38.81,39.19,38.8,39.18,64600.0,27.8512,28.1239,27.844,28.1167,64600.0
2009-07-24 12:00:00,39.16,39.26,39.08,39.14,44100.0,28.1023,28.1741,28.0449,28.088,44100.0
2009-07-24 12:30:00,39.15,39.34,39.15,39.16,58700.0,28.0951,28.2315,28.0951,28.1023,58700.0
2009-07-24 13:00:00,39.16,39.22,39.1,39.16,56900.0,28.1023,28.1454,28.0593,28.1023,56900.0
2009-07-24 13:30:00,39.16,39.46,39.16,39.39,91400.0,28.1023,28.3176,28.1023,28.2674,91400.0
2009-07-24 14:00:00,39.37,39.5,39.34,39.36,323200.0,28.253,28.3463,28.2315,28.2458,323200.0
2009-07-24 14:30:00,39.36,39.55,39.34,39.44,88100.0,28.2458,28.3822,28.2315,28.3033,88100.0
2009-07-24 15:00:00,39.45,39.69,39.43,39.64,142400.0,28.3104,28.4827,28.2961,28.4468,142400.0
2009-07-24 15:30:00,39.63,39.77,39.53,39.72,295100.0,28.4396,28.5401,28.3678,28.5042,295100.0
2009-07-27 09:30:00,39.63,40.14,39.55,40.04,182500.0,28.4396,28.8056,28.3822,28.7338,182500.0
2009-07-27 10:00:00,40.07,40.35,39.91,39.97,183100.0,28.7554,28.9563,28.6405,28.6836,183100.0
2009-07-27 10:30:00,39.96,39.99,39.6,39.71,221600.0,28.6764,28.698,28.4181,28.497,221600.0
2009-07-27 11:00:00,39.76,40.02,39.75,39.98,56400.0,28.5329,28.7195,28.5257,28.6908,56400.0
2009-07-27 11:30:00,40.0,40.11,39.53,39.56,392300.0,28.7051,28.7841,28.3678,28.3894,392300.0
2009-07-27 12:00:00,39.57,39.63,39.51,39.56,74700.0,28.3966,28.4396,28.3535,28.3894,74700.0
2009-07-27 12:30:00,39.57,39.62,39.49,39.55,89900.0,28.3966,28.4324,28.3391,28.3822,89900.0
2009-07-27 13:00:00,39.56,39.6,39.51,39.52,81000.0,28.3894,28.4181,28.3535,28.3607,81000.0
2009-07-27 13:30:00,39.51,39.56,39.44,39.53,153300.0,28.3535,28.3894,28.3033,28.3678,153300.0
2009-07-27 14:00:00,39.55,39.69,39.49,39.69,108000.0,28.3822,28.4827,28.3391,28.4827,108000.0
2009-07-27 14:30:00,39.69,39.76,39.68,39.69,121600.0,28.4827,28.5329,28.4755,28.4827,121600.0
2009-07-27 15:00:00,39.69,39.72,39.49,39.49,246900.0,28.4827,28.5042,28.3391,28.3391,246900.0
2009-07-27 15:30:00,39.49,39.6,39.43,39.56,407700.0,28.3391,28.4181,28.2961,28.3894,407700.0
2009-07-28 09:30:00,38.07,39.53,37.29,39.31,480500.0,27.3201,28.3678,26.7604,28.21,480500.0
2009-07-28 10:00:00,39.27,39.44,38.59,38.73,264600.0,28.1813,28.3033,27.6933,27.7937,264600.0
2009-07-28 10:30:00,38.73,39.07,38.68,38.93,236600.0,27.7937,28.0377,27.7579,27.9373,236600.0
2009-07-28 11:00:00,38.9,38.91,38.47,38.48,190400.0,27.9157,27.9229,27.6072,27.6143,190400.0
2009-07-28 11:30:00,38.47,38.87,38.36,38.87,257000.0,27.6072,27.8942,27.5282,27.8942,257000.0
2009-07-28 12:00:00,38.87,39.02,38.72,38.99,219300.0,27.8942,28.0019,27.7866,27.9803,219300.0
2009-07-28 12:30:00,38.99,39.19,38.98,39.03,97100.0,27.9803,28.1239,27.9732,28.009,97100.0
2009-07-28 13:00:00,39.05,39.21,38.98,39.19,89100.0,28.0234,28.1382,27.9732,28.1239,89100.0
2009-07-28 13:30:00,39.18,39.56,39.17,39.49,152100.0,28.1167,28.3894,28.1095,28.3391,152100.0
2009-07-28 14:00:00,39.48,39.74,39.44,39.66,180000.0,28.332,28.5185,28.3033,28.4611,180000.0
2009-07-28 14:30:00,39.65,39.83,39.28,39.3,196600.0,28.454,28.5831,28.1884,28.2028,196600.0
2009-07-28 15:00:00,39.3,39.49,39.29,39.44,121500.0,28.2028,28.3391,28.1956,28.3033,121500.0
2009-07-28 15:30:00,39.46,39.7,39.43,39.7,223500.0,28.3176,28.4898,28.2961,28.4898,223500.0
2009-07-29 09:30:00,40.74,41.21,40.09,41.21,585200.0,29.2362,29.5735,28.7697,29.5735,585200.0
2009-07-29 10:00:00,41.2,41.65,40.98,41.38,373500.0,29.5663,29.8892,29.4084,29.6955,373500.0
2009-07-29 10:30:00,41.39,41.39,40.82,40.95,308400.0,29.7026,29.7026,29.2936,29.3869,308400.0
2009-07-29 11:00:00,40.96,41.0,40.71,40.71,193600.0,29.3941,29.4228,29.2146,29.2146,193600.0
2009-07-29 11:30:00,40.71,40.75,40.71,40.75,149300.0,29.2146,29.2434,29.2146,29.2434,149300.0
2009-07-29 12:00:00,40.75,40.75,40.57,40.61,162800.0,29.2434,29.2434,29.1142,29.1429,162800.0
2009-07-29 12:30:00,40.6,40.76,40.57,40.67,131400.0,29.1357,29.2505,29.1142,29.1859,131400.0
2009-07-29 13:00:00,40.66,40.67,40.26,40.37,186000.0,29.1788,29.1859,28.8917,28.9707,186000.0
2009-07-29 13:30:00,40.36,40.51,40.28,40.5,105000.0,28.9635,29.0711,28.9061,29.0639,105000.0
2009-07-29 14:00:00,40.5,40.5,40.19,40.36,233000.0,29.0639,29.0639,28.8415,28.9635,233000.0
2009-07-29 14:30:00,40.38,41.15,40.35,40.46,384900.0,28.9778,29.5304,28.9563,29.0352,384900.0
2009-07-29 15:00:00,40.47,40.69,40.46,40.65,253800.0,29.0424,29.2003,29.0352,29.1716,253800.0
2009-07-29 15:30:00,40.65,41.0,40.5,40.83,585900.0,29.1716,29.4228,29.0639,29.3008,585900.0
2009-07-30 09:30:00,41.56,41.73,41.3,41.73,206300.0,29.8246,29.9466,29.638,29.9466,206300.0
2009-07-30 10:00:00,41.73,42.19,41.69,41.97,159700.0,29.9466,30.2767,29.9179,30.1189,159700.0
2009-07-30 10:30:00,41.95,42.03,41.81,42.01,123500.0,30.1045,30.1619,30.004,30.1476,123500.0
2009-07-30 11:00:00,42.01,42.01,41.39,41.39,227700.0,30.1476,30.1476,29.7026,29.7026,227700.0
2009-07-30 11:30:00,41.4,41.41,40.9,40.99,165400.0,29.7098,29.717,29.351,29.4156,165400.0
2009-07-30 12:00:00,40.99,41.05,40.88,41.03,116900.0,29.4156,29.4586,29.3366,29.4443,116900.0
2009-07-30 12:30:00,41.03,41.15,41.03,41.12,82300.0,29.4443,29.5304,29.4443,29.5089,82300.0
2009-07-30 13:00:00,41.12,41.2,41.03,41.18,88700.0,29.5089,29.5663,29.4443,29.5519,88700.0
2009-07-30 13:30:00,41.19,41.41,41.18,41.19,98200.0,29.5591,29.717,29.5519,29.5591,98200.0
2009-07-30 14:00:00,41.2,41.28,41.05,41.06,211000.0,29.5663,29.6237,29.4586,29.4658,211000.0
2009-07-30 14:30:00,41.07,41.16,41.07,41.08,84400.0,29.473,29.5376,29.473,29.4802,84400.0
2009-07-30 15:00:00,41.08,41.16,40.94,40.98,177800.0,29.4802,29.5376,29.3797,29.4084,177800.0
2009-07-30 15:30:00,40.97,40.98,40.49,40.68,385300.0,29.4012,29.4084,29.0568,29.1931,385300.0
2009-07-31 09:30:00,40.87,41.64,40.83,41.41,132400.0,29.3295,29.882,29.3008,29.717,132400.0
2009-07-31 10:00:00,41.43,41.55,41.16,41.49,199900.0,29.7313,29.8175,29.5376,29.7744,199900.0
2009-07-31 10:30:00,41.47,41.64,41.45,41.5,106500.0,29.76,29.882,29.7457,29.7816,106500.0
2009-07-31 11:00:00,41.5,41.55,41.42,41.49,84700.0,29.7816,29.8175,29.7242,29.7744,84700.0
2009-07-31 11:30:00,41.47,42.01,41.47,41.97,145300.0,29.76,30.1476,29.76,30.1189,145300.0
2009-07-31 12:00:00,41.97,42.0,41.77,41.88,49500.0,30.1189,30.1404,29.9753,30.0543,49500.0
2009-07-31 12:30:00,41.89,41.89,41.73,41.76,32700.0,30.0614,30.0614,29.9466,29.9682,32700.0
2009-07-31 13:00:00,41.74,41.75,41.64,41.66,34000.0,29.9538,29.961,29.882,29.8964,34000.0
2009-07-31 13:30:00,41.67,41.85,41.64,41.82,85700.0,29.9036,30.0327,29.882,30.0112,85700.0
2009-07-31 14:00:00,41.81,41.9,41.76,41.8,169100.0,30.004,30.0686,29.9682,29.9969,169100.0
2009-07-31 14:30:00,41.81,41.84,41.49,41.54,108500.0,30.004,30.0256,29.7744,29.8103,108500.0
2009-07-31 15:00:00,41.54,41.78,41.52,41.68,102700.0,29.8103,29.9825,29.7959,29.9107,102700.0
2009-07-31 15:30:00,41.68,41.68,41.28,41.44,326600.0,29.9107,29.9107,29.6237,29.7385,326600.0
2009-08-03 09:30:00,41.77,42.0,41.66,41.9,137700.0,29.9753,30.1404,29.8964,30.0686,137700.0
2009-08-03 10:00:00,41.93,42.32,41.93,42.1,140900.0,30.0902,30.37,30.0902,30.2122,140900.0
2009-08-03 10:30:00,42.1,42.21,42.05,42.17,125500.0,30.2122,30.2911,30.1763,30.2624,125500.0
2009-08-03 11:00:00,42.16,42.17,41.83,41.99,146800.0,30.2552,30.2624,30.0184,30.1332,146800.0
2009-08-03 11:30:00,41.99,42.04,41.96,42.01,61900.0,30.1332,30.1691,30.1117,30.1476,61900.0
2009-08-03 12:00:00,42.02,42.03,41.89,41.91,56800.0,30.1547,30.1619,30.0614,30.0758,56800.0
2009-08-03 12:30:00,41.91,42.02,41.86,41.98,62700.0,30.0758,30.1547,30.0399,30.126,62700.0
2009-08-03 13:00:00,41.99,42.06,41.95,41.96,109700.0,30.1332,30.1834,30.1045,30.1117,109700.0
2009-08-03 13:30:00,41.96,42.06,41.96,42.0,94900.0,30.1117,30.1834,30.1117,30.1404,94900.0
2009-08-03 14:00:00,41.99,42.06,41.97,42.04,166000.0,30.1332,30.1834,30.1189,30.1691,166000.0
2009-08-03 14:30:00,42.05,42.09,41.85,41.86,105400.0,30.1763,30.205,30.0327,30.0399,105400.0
2009-08-03 15:00:00,41.86,42.01,41.82,41.87,190300.0,30.0399,30.1476,30.0112,30.0471,190300.0
2009-08-03 15:30:00,41.87,41.9,41.65,41.76,386500.0,30.0471,30.0686,29.8892,29.9682,386500.0
2009-08-04 09:30:00,41.48,42.07,41.48,42.02,209700.0,29.7672,30.1906,29.7672,30.1547,209700.0
2009-08-04 10:00:00,42.0,42.07,41.63,41.66,117900.0,30.1404,30.1906,29.8749,29.8964,117900.0
2009-08-04 10:30:00,41.66,42.04,41.66,42.0,175900.0,29.8964,30.1691,29.8964,30.1404,175900.0
2009-08-04 11:00:00,41.98,42.18,41.93,42.07,170600.0,30.126,30.2696,30.0902,30.1906,170600.0
2009-08-04 11:30:00,42.1,42.11,41.93,42.06,91900.0,30.2122,30.2193,30.0902,30.1834,91900.0
2009-08-04 12:00:00,42.07,42.11,41.99,42.1,84800.0,30.1906,30.2193,30.1332,30.2122,84800.0
2009-08-04 12:30:00,42.09,42.11,42.03,42.1,90700.0,30.205,30.2193,30.1619,30.2122,90700.0
2009-08-04 13:00:00,42.1,42.11,42.05,42.09,104800.0,30.2122,30.2193,30.1763,30.205,104800.0
2009-08-04 13:30:00,42.09,42.1,41.7,41.82,96800.0,30.205,30.2122,29.9251,30.0112,96800.0
2009-08-04 14:00:00,41.81,42.0,41.78,41.99,85600.0,30.004,30.1404,29.9825,30.1332,85600.0
2009-08-04 14:30:00,42.0,42.08,41.91,41.97,74300.0,30.1404,30.1978,30.0758,30.1189,74300.0
2009-08-04 15:00:00,41.97,42.07,41.94,41.99,119600.0,30.1189,30.1906,30.0973,30.1332,119600.0
2009-08-04 15:30:00,41.99,42.13,41.81,42.07,308000.0,30.1332,30.2337,30.004,30.1906,308000.0
2009-08-05 09:30:00,41.85,42.63,41.68,41.83,130600.0,30.0327,30.5925,29.9107,30.0184,130600.0
2009-08-05 10:00:00,41.84,41.86,41.12,41.26,264700.0,30.0256,30.0399,29.5089,29.6093,264700.0
2009-08-05 10:30:00,41.24,41.45,41.19,41.33,84000.0,29.595,29.7457,29.5591,29.6596,84000.0
2009-08-05 11:00:00,41.31,41.46,41.22,41.32,74100.0,29.6452,29.7529,29.5806,29.6524,74100.0
2009-08-05 11:30:00,41.32,41.33,41.14,41.24,58600.0,29.6524,29.6596,29.5232,29.595,58600.0
2009-08-05 12:00:00,41.24,41.36,41.23,41.29,39000.0,29.595,29.6811,29.5878,29.6309,39000.0
2009-08-05 12:30:00,41.28,41.36,41.17,41.21,43500.0,29.6237,29.6811,29.5448,29.5735,43500.0
2009-08-05 13:00:00,41.24,41.4,41.15,41.38,45400.0,29.595,29.7098,29.5304,29.6955,45400.0
2009-08-05 13:30:00,41.39,41.41,41.2,41.2,63300.0,29.7026,29.717,29.5663,29.5663,63300.0
2009-08-05 14:00:00,41.21,41.34,41.15,41.22,87500.0,29.5735,29.6668,29.5304,29.5806,87500.0
2009-08-05 14:30:00,41.22,41.52,41.18,41.39,77400.0,29.5806,29.7959,29.5519,29.7026,77400.0
2009-08-05 15:00:00,41.4,41.54,41.3,41.51,86800.0,29.7098,29.8103,29.638,29.7887,86800.0
2009-08-05 15:30:00,41.52,41.52,41.16,41.24,260700.0,29.7959,29.7959,29.5376,29.595,260700.0
2009-08-06 09:30:00,41.85,41.98,41.12,41.36,85100.0,30.0327,30.126,29.5089,29.6811,85100.0
2009-08-06 10:00:00,41.36,41.54,41.17,41.24,81500.0,29.6811,29.8103,29.5448,29.595,81500.0
2009-08-06 10:30:00,41.26,41.86,41.24,41.48,107600.0,29.6093,30.0399,29.595,29.7672,107600.0
2009-08-06 11:00:00,41.5,41.69,41.43,41.6,31500.0,29.7816,29.9179,29.7313,29.8533,31500.0
2009-08-06 11:30:00,41.6,41.73,41.53,41.64,35300.0,29.8533,29.9466,29.8031,29.882,35300.0
2009-08-06 12:00:00,41.64,41.65,41.33,41.44,37800.0,29.882,29.8892,29.6596,29.7385,37800.0
2009-08-06 12:30:00,41.41,41.69,41.38,41.57,47000.0,29.717,29.9179,29.6955,29.8318,47000.0
2009-08-06 13:00:00,41.59,41.6,41.48,41.56,31400.0,29.8462,29.8533,29.7672,29.8246,31400.0
2009-08-06 13:30:00,41.56,41.63,41.38,41.44,106100.0,29.8246,29.8749,29.6955,29.7385,106100.0
2009-08-06 14:00:00,41.44,41.46,41.05,41.29,295500.0,29.7385,29.7529,29.4586,29.6309,295500.0
2009-08-06 14:30:00,41.28,41.39,41.21,41.34,50800.0,29.6237,29.7026,29.5735,29.6668,50800.0
2009-08-06 15:00:00,41.34,41.58,41.32,41.51,57100.0,29.6668,29.839,29.6524,29.7887,57100.0
2009-08-06 15:30:00,41.52,41.58,41.38,41.55,240400.0,29.7959,29.839,29.6955,29.8175,240400.0
2009-08-07 09:30:00,42.26,42.26,41.84,41.88,70300.0,30.327,30.327,30.0256,30.0543,70300.0
2009-08-07 10:00:00,41.88,41.95,41.73,41.92,74900.0,30.0543,30.1045,29.9466,30.083,74900.0
2009-08-07 10:30:00,41.92,42.37,41.91,42.29,59200.0,30.083,30.4059,30.0758,30.3485,59200.0
2009-08-07 11:00:00,42.31,42.72,42.29,42.69,54700.0,30.3629,30.6571,30.3485,30.6356,54700.0
2009-08-07 11:30:00,42.69,42.71,42.31,42.42,104900.0,30.6356,30.6499,30.3629,30.4418,104900.0
2009-08-07 12:00:00,42.42,42.46,42.39,42.4,35300.0,30.4418,30.4705,30.4203,30.4274,35300.0
2009-08-07 12:30:00,42.41,42.44,42.35,42.4,25200.0,30.4346,30.4561,30.3916,30.4274,25200.0
2009-08-07 13:00:00,42.42,42.6,42.41,42.6,42700.0,30.4418,30.571,30.4346,30.571,42700.0
2009-08-07 13:30:00,42.6,42.61,42.5,42.52,36600.0,30.571,30.5781,30.4992,30.5136,36600.0
2009-08-07 14:00:00,42.52,42.6,42.5,42.51,49600.0,30.5136,30.571,30.4992,30.5064,49600.0
2009-08-07 14:30:00,42.51,42.53,42.4,42.42,46900.0,30.5064,30.5207,30.4274,30.4418,46900.0
2009-08-07 15:00:00,42.44,42.52,42.34,42.49,67100.0,30.4561,30.5136,30.3844,30.492,67100.0
2009-08-07 15:30:00,42.48,42.52,42.36,42.38,177100.0,30.4848,30.5136,30.3987,30.4131,177100.0
2009-08-10 09:30:00,42.02,42.14,41.63,41.75,154700.0,30.1547,30.2409,29.8749,29.961,154700.0
2009-08-10 10:00:00,41.75,41.91,41.61,41.69,125200.0,29.961,30.0758,29.8605,29.9179,125200.0
2009-08-10 10:30:00,41.7,41.77,41.56,41.7,157300.0,29.9251,29.9753,29.8246,29.9251,157300.0
2009-08-10 11:00:00,41.7,41.75,41.51,41.51,92000.0,29.9251,29.961,29.7887,29.7887,92000.0
2009-08-10 11:30:00,41.51,41.55,41.44,41.49,191100.0,29.7887,29.8175,29.7385,29.7744,191100.0
2009-08-10 12:00:00,41.49,41.5,41.32,41.35,114300.0,29.7744,29.7816,29.6524,29.6739,114300.0
2009-08-10 12:30:00,41.34,41.47,41.16,41.18,140600.0,29.6668,29.76,29.5376,29.5519,140600.0
2009-08-10 13:00:00,41.18,41.31,41.14,41.15,93000.0,29.5519,29.6452,29.5232,29.5304,93000.0
2009-08-10 13:30:00,41.15,41.32,41.1,41.23,39300.0,29.5304,29.6524,29.4945,29.5878,39300.0
2009-08-10 14:00:00,41.24,41.28,41.12,41.15,34100.0,29.595,29.6237,29.5089,29.5304,34100.0
2009-08-10 14:30:00,41.16,41.35,41.15,41.25,48000.0,29.5376,29.6739,29.5304,29.6022,48000.0
2009-08-10 15:00:00,41.25,41.38,41.21,41.25,93100.0,29.6022,29.6955,29.5735,29.6022,93100.0
2009-08-10 15:30:00,41.25,41.36,41.17,41.36,195900.0,29.6022,29.6811,29.5448,29.6811,195900.0
2009-08-11 09:30:00,41.11,41.27,40.57,40.87,74700.0,29.5017,29.6165,29.1142,29.3295,74700.0
2009-08-11 10:00:00,40.88,40.88,40.48,40.58,106100.0,29.3366,29.3366,29.0496,29.1214,106100.0
2009-08-11 10:30:00,40.56,40.68,40.44,40.55,83100.0,29.107,29.1931,29.0209,29.0998,83100.0
2009-08-11 11:00:00,40.55,40.7,40.29,40.63,142900.0,29.0998,29.2075,28.9132,29.1572,142900.0
2009-08-11 11:30:00,40.65,40.74,40.54,40.68,111800.0,29.1716,29.2362,29.0927,29.1931,111800.0
2009-08-11 12:00:00,40.68,40.91,40.56,40.77,142700.0,29.1931,29.3582,29.107,29.2577,142700.0
2009-08-11 12:30:00,40.78,40.91,40.58,40.61,67600.0,29.2649,29.3582,29.1214,29.1429,67600.0
2009-08-11 13:00:00,40.63,40.72,40.61,40.68,53100.0,29.1572,29.2218,29.1429,29.1931,53100.0
2009-08-11 13:30:00,40.68,40.72,40.54,40.56,100400.0,29.1931,29.2218,29.0927,29.107,100400.0
2009-08-11 14:00:00,40.56,40.78,40.56,40.64,160300.0,29.107,29.2649,29.107,29.1644,160300.0
2009-08-11 14:30:00,40.65,40.71,40.51,40.58,110300.0,29.1716,29.2146,29.0711,29.1214,110300.0
2009-08-11 15:00:00,40.6,40.77,40.58,40.76,99100.0,29.1357,29.2577,29.1214,29.2505,99100.0
2009-08-11 15:30:00,40.75,40.96,40.72,40.76,205100.0,29.2434,29.3941,29.2218,29.2505,205100.0
2009-08-12 09:30:00,40.8,41.56,40.75,41.25,250900.0,29.2792,29.8246,29.2434,29.6022,250900.0
2009-08-12 10:00:00,41.26,41.38,41.18,41.3,112100.0,29.6093,29.6955,29.5519,29.638,112100.0
2009-08-12 10:30:00,41.29,41.3,41.15,41.22,117000.0,29.6309,29.638,29.5304,29.5806,117000.0
2009-08-12 11:00:00,41.22,41.37,41.15,41.33,81000.0,29.5806,29.6883,29.5304,29.6596,81000.0
2009-08-12 11:30:00,41.33,41.58,41.33,41.54,50300.0,29.6596,29.839,29.6596,29.8103,50300.0
2009-08-12 12:00:00,41.55,41.61,41.53,41.6,52100.0,29.8175,29.8605,29.8031,29.8533,52100.0
2009-08-12 12:30:00,41.6,41.75,41.55,41.74,55700.0,29.8533,29.961,29.8175,29.9538,55700.0
2009-08-12 13:00:00,41.73,41.82,41.71,41.75,32000.0,29.9466,30.0112,29.9323,29.961,32000.0
2009-08-12 13:30:00,41.74,41.76,41.57,41.66,32700.0,29.9538,29.9682,29.8318,29.8964,32700.0
2009-08-12 14:00:00,41.65,41.75,41.44,41.46,67600.0,29.8892,29.961,29.7385,29.7529,67600.0
2009-08-12 14:30:00,41.46,41.88,41.41,41.88,68800.0,29.7529,30.0543,29.717,30.0543,68800.0
2009-08-12 15:00:00,41.89,41.93,41.66,41.75,82800.0,30.0614,30.0902,29.8964,29.961,82800.0
2009-08-12 15:30:00,41.75,41.84,41.37,41.48,201400.0,29.961,30.0256,29.6883,29.7672,201400.0
2009-08-13 09:30:00,41.83,41.83,40.53,40.63,72800.0,30.2299,30.2299,29.2905,29.3627,72800.0
2009-08-13 10:00:00,40.62,40.86,40.54,40.82,80000.0,29.3555,29.5289,29.2977,29.5,80000.0
2009-08-13 10:30:00,40.78,40.84,40.73,40.81,103400.0,29.4711,29.5145,29.435,29.4928,103400.0
2009-08-13 11:00:00,40.82,41.07,40.78,40.94,153800.0,29.5,29.6807,29.4711,29.5868,153800.0
2009-08-13 11:30:00,40.93,41.04,40.82,41.01,45500.0,29.5795,29.659,29.5,29.6373,45500.0
2009-08-13 12:00:00,41.02,41.19,41.02,41.1,38400.0,29.6446,29.7674,29.6446,29.7024,38400.0
2009-08-13 12:30:00,41.1,41.1,40.78,40.79,192400.0,29.7024,29.7024,29.4711,29.4783,192400.0
2009-08-13 13:00:00,40.79,41.04,40.79,40.86,28700.0,29.4783,29.659,29.4783,29.5289,28700.0
2009-08-13 13:30:00,40.84,41.04,40.84,41.01,68300.0,29.5145,29.659,29.5145,29.6373,68300.0
2009-08-13 14:00:00,41.02,41.04,40.9,41.01,218100.0,29.6446,29.659,29.5578,29.6373,218100.0
2009-08-13 14:30:00,41.03,41.26,41.01,41.01,102100.0,29.6518,29.818,29.6373,29.6373,102100.0
2009-08-13 15:00:00,40.99,41.18,40.97,41.06,104000.0,29.6229,29.7602,29.6084,29.6735,104000.0
2009-08-13 15:30:00,41.06,41.2,40.97,41.14,213800.0,29.6735,29.7747,29.6084,29.7313,213800.0
2009-08-14 09:30:00,41.13,41.24,40.33,40.42,68800.0,29.7241,29.8036,29.1459,29.211,68800.0
2009-08-14 10:00:00,40.39,40.4,39.97,40.17,71400.0,29.1893,29.1965,28.8857,29.0303,71400.0
2009-08-14 10:30:00,40.16,40.17,39.85,39.99,102600.0,29.0231,29.0303,28.799,28.9002,102600.0
2009-08-14 11:00:00,40.0,40.1,39.85,39.85,81700.0,28.9074,28.9797,28.799,28.799,81700.0
2009-08-14 11:30:00,39.86,39.88,39.61,39.63,77700.0,28.8063,28.8207,28.6256,28.64,77700.0
2009-08-14 12:00:00,39.63,39.74,39.59,39.61,52500.0,28.64,28.7195,28.6111,28.6256,52500.0
2009-08-14 12:30:00,39.6,39.93,39.52,39.92,92800.0,28.6184,28.8568,28.5605,28.8496,92800.0
2009-08-14 13:00:00,39.92,39.99,39.86,39.95,37000.0,28.8496,28.9002,28.8063,28.8713,37000.0
2009-08-14 13:30:00,39.94,39.95,39.86,39.9,26900.0,28.8641,28.8713,28.8063,28.8352,26900.0
2009-08-14 14:00:00,39.91,39.93,39.81,39.83,43400.0,28.8424,28.8568,28.7701,28.7846,43400.0
2009-08-14 14:30:00,39.83,39.92,39.8,39.89,37000.0,28.7846,28.8496,28.7629,28.8279,37000.0
2009-08-14 15:00:00,39.88,39.96,39.73,39.74,61100.0,28.8207,28.8785,28.7123,28.7195,61100.0
2009-08-14 15:30:00,39.75,40.01,39.73,40.01,181700.0,28.7268,28.9147,28.7123,28.9147,181700.0
2009-08-17 09:30:00,39.43,39.5,38.46,38.75,135700.0,28.4955,28.5461,27.7945,28.0041,135700.0
2009-08-17 10:00:00,38.76,38.79,38.52,38.62,48200.0,28.0113,28.033,27.8379,27.9101,48200.0
2009-08-17 10:30:00,38.63,38.86,38.57,38.62,46000.0,27.9173,28.0836,27.874,27.9101,46000.0
2009-08-17 11:00:00,38.62,38.74,38.43,38.67,27800.0,27.9101,27.9968,27.7728,27.9463,27800.0
2009-08-17 11:30:00,38.66,38.78,38.53,38.71,25000.0,27.939,28.0258,27.8451,27.9752,25000.0
2009-08-17 12:00:00,38.7,38.71,38.56,38.66,31700.0,27.9679,27.9752,27.8668,27.939,31700.0
2009-08-17 12:30:00,38.67,38.75,38.57,38.65,21300.0,27.9463,28.0041,27.874,27.9318,21300.0
2009-08-17 13:00:00,38.62,38.62,38.47,38.57,25800.0,27.9101,27.9101,27.8017,27.874,25800.0
2009-08-17 13:30:00,38.55,38.64,38.44,38.63,27800.0,27.8595,27.9246,27.78,27.9173,27800.0
2009-08-17 14:00:00,38.63,38.67,38.56,38.63,24800.0,27.9173,27.9463,27.8668,27.9173,24800.0
2009-08-17 14:30:00,38.62,38.7,38.43,38.44,63500.0,27.9101,27.9679,27.7728,27.78,63500.0
2009-08-17 15:00:00,38.44,38.6,38.37,38.46,64500.0,27.78,27.8957,27.7294,27.7945,64500.0
2009-08-17 15:30:00,38.45,38.64,38.36,38.51,251400.0,27.7873,27.9246,27.7222,27.8306,251400.0
2009-08-18 09:30:00,38.67,39.14,38.58,38.74,61100.0,27.9463,28.2859,27.8812,27.9968,61100.0
2009-08-18 10:00:00,38.72,38.75,38.53,38.53,76600.0,27.9824,28.0041,27.8451,27.8451,76600.0
2009-08-18 10:30:00,38.53,38.59,38.45,38.55,81400.0,27.8451,27.8884,27.7873,27.8595,81400.0
2009-08-18 11:00:00,38.56,38.82,38.51,38.76,73200.0,27.8668,28.0547,27.8306,28.0113,73200.0
2009-08-18 11:30:00,38.78,38.89,38.68,38.69,89600.0,28.0258,28.1052,27.9535,27.9607,89600.0
2009-08-18 12:00:00,38.69,38.91,38.68,38.9,61100.0,27.9607,28.1197,27.9535,28.1125,61100.0
2009-08-18 12:30:00,38.91,39.02,38.87,38.98,55200.0,28.1197,28.1992,28.0908,28.1703,55200.0
2009-08-18 13:00:00,38.98,39.03,38.83,38.96,54300.0,28.1703,28.2064,28.0619,28.1558,54300.0
2009-08-18 13:30:00,38.96,38.97,38.77,38.8,57600.0,28.1558,28.1631,28.0185,28.0402,57600.0
2009-08-18 14:00:00,38.8,38.95,38.79,38.95,64900.0,28.0402,28.1486,28.033,28.1486,64900.0
2009-08-18 14:30:00,38.94,38.98,38.81,38.85,64400.0,28.1414,28.1703,28.0474,28.0763,64400.0
2009-08-18 15:00:00,38.86,39.04,38.85,39.0,94500.0,28.0836,28.2136,28.0763,28.1847,94500.0
2009-08-18 15:30:00,39.01,39.04,38.91,39.02,310000.0,28.192,28.2136,28.1197,28.1992,310000.0
2009-08-19 09:30:00,38.75,38.92,38.52,38.74,141500.0,28.0041,28.1269,27.8379,27.9968,141500.0
2009-08-19 10:00:00,38.72,38.88,38.7,38.71,74700.0,27.9824,28.098,27.9679,27.9752,74700.0
2009-08-19 10:30:00,38.73,39.02,38.67,38.69,64300.0,27.9896,28.1992,27.9463,27.9607,64300.0
2009-08-19 11:00:00,38.71,38.88,38.69,38.79,32100.0,27.9752,28.098,27.9607,28.033,32100.0
2009-08-19 11:30:00,38.79,39.09,38.75,39.05,46200.0,28.033,28.2498,28.0041,28.2209,46200.0
2009-08-19 12:00:00,39.06,39.32,38.97,39.18,45400.0,28.2281,28.416,28.1631,28.3148,45400.0
2009-08-19 12:30:00,39.2,39.34,39.15,39.31,25200.0,28.3293,28.4305,28.2931,28.4088,25200.0
2009-08-19 13:00:00,39.32,39.49,39.3,39.4,34800.0,28.416,28.5389,28.4015,28.4738,34800.0
2009-08-19 13:30:00,39.39,39.46,39.31,39.41,26700.0,28.4666,28.5172,28.4088,28.481,26700.0
2009-08-19 14:00:00,39.43,39.44,39.34,39.34,40600.0,28.4955,28.5027,28.4305,28.4305,40600.0
2009-08-19 14:30:00,39.35,39.36,39.17,39.29,44400.0,28.4377,28.4449,28.3076,28.3943,44400.0
2009-08-19 15:00:00,39.3,39.31,39.07,39.21,82200.0,28.4015,28.4088,28.2353,28.3365,82200.0
2009-08-19 15:30:00,39.21,39.38,39.19,39.36,195800.0,28.3365,28.4594,28.3221,28.4449,195800.0
2009-08-20 09:30:00,39.37,39.61,39.06,39.52,125900.0,28.4521,28.6256,28.2281,28.5605,125900.0
2009-08-20 10:00:00,39.53,39.6,39.18,39.24,92600.0,28.5678,28.6184,28.3148,28.3582,92600.0
2009-08-20 10:30:00,39.26,39.35,39.23,39.24,74500.0,28.3726,28.4377,28.351,28.3582,74500.0
2009-08-20 11:00:00,39.24,39.36,39.21,39.27,74300.0,28.3582,28.4449,28.3365,28.3799,74300.0
2009-08-20 11:30:00,39.28,39.31,39.0,39.06,73400.0,28.3871,28.4088,28.1847,28.2281,73400.0
2009-08-20 12:00:00,39.06,39.14,39.03,39.14,40800.0,28.2281,28.2859,28.2064,28.2859,40800.0
2009-08-20 12:30:00,39.13,39.21,39.07,39.12,28000.0,28.2787,28.3365,28.2353,28.2715,28000.0
2009-08-20 13:00:00,39.12,39.17,39.09,39.17,29500.0,28.2715,28.3076,28.2498,28.3076,29500.0
2009-08-20 13:30:00,39.16,39.16,39.02,39.09,40500.0,28.3004,28.3004,28.1992,28.2498,40500.0
2009-08-20 14:00:00,39.08,39.1,39.0,39.01,46000.0,28.2426,28.257,28.1847,28.192,46000.0
2009-08-20 14:30:00,39.02,39.04,39.0,39.01,45200.0,28.1992,28.2136,28.1847,28.192,45200.0
2009-08-20 15:00:00,39.03,39.17,39.0,39.13,89000.0,28.2064,28.3076,28.1847,28.2787,89000.0
2009-08-20 15:30:00,39.13,39.28,39.05,39.15,156000.0,28.2787,28.3871,28.2209,28.2931,156000.0
2009-08-21 09:30:00,39.61,39.96,39.18,39.43,260300.0,28.6256,28.8785,28.3148,28.4955,260300.0
2009-08-21 10:00:00,39.45,39.91,39.35,39.38,217200.0,28.51,28.8424,28.4377,28.4594,217200.0
2009-08-21 10:30:00,39.44,39.78,39.42,39.77,65300.0,28.5027,28.7484,28.4883,28.7412,65300.0
2009-08-21 11:00:00,39.79,40.02,39.71,39.97,47000.0,28.7557,28.9219,28.6978,28.8857,47000.0
2009-08-21 11:30:00,39.97,40.14,39.97,40.13,39400.0,28.8857,29.0086,28.8857,29.0014,39400.0
2009-08-21 12:00:00,40.13,40.26,40.12,40.22,31500.0,29.0014,29.0953,28.9941,29.0664,31500.0
2009-08-21 12:30:00,40.22,40.26,40.13,40.13,41000.0,29.0664,29.0953,29.0014,29.0014,41000.0
2009-08-21 13:00:00,40.14,40.24,40.09,40.19,40700.0,29.0086,29.0809,28.9725,29.0447,40700.0
2009-08-21 13:30:00,40.2,40.21,40.05,40.1,33700.0,29.052,29.0592,28.9436,28.9797,33700.0
2009-08-21 14:00:00,40.11,40.13,40.02,40.13,32500.0,28.9869,29.0014,28.9219,29.0014,32500.0
2009-08-21 14:30:00,40.13,40.22,40.13,40.21,40600.0,29.0014,29.0664,29.0014,29.0592,40600.0
2009-08-21 15:00:00,40.21,40.36,40.17,40.34,69300.0,29.0592,29.1676,29.0303,29.1531,69300.0
2009-08-21 15:30:00,40.34,40.39,40.14,40.23,275200.0,29.1531,29.1893,29.0086,29.0736,275200.0
2009-08-24 09:30:00,40.52,40.74,40.12,40.25,60900.0,29.2832,29.4422,28.9941,29.0881,60900.0
2009-08-24 10:00:00,40.27,40.59,40.17,40.58,30800.0,29.1026,29.3338,29.0303,29.3266,30800.0
2009-08-24 10:30:00,40.56,40.75,40.5,40.69,38100.0,29.3121,29.4494,29.2688,29.4061,38100.0
2009-08-24 11:00:00,40.69,40.79,40.56,40.58,30200.0,29.4061,29.4783,29.3121,29.3266,30200.0
2009-08-24 11:30:00,40.56,40.64,40.5,40.5,34900.0,29.3121,29.3699,29.2688,29.2688,34900.0
2009-08-24 12:00:00,40.5,40.57,40.44,40.54,23000.0,29.2688,29.3194,29.2254,29.2977,23000.0
2009-08-24 12:30:00,40.52,40.61,40.33,40.33,48100.0,29.2832,29.3483,29.1459,29.1459,48100.0
2009-08-24 13:00:00,40.33,40.35,40.07,40.17,40900.0,29.1459,29.1604,28.958,29.0303,40900.0
2009-08-24 13:30:00,40.17,40.27,40.11,40.24,30400.0,29.0303,29.1026,28.9869,29.0809,30400.0
2009-08-24 14:00:00,40.24,40.3,40.14,40.17,35900.0,29.0809,29.1242,29.0086,29.0303,35900.0
2009-08-24 14:30:00,40.18,40.25,40.15,40.17,47300.0,29.0375,29.0881,29.0158,29.0303,47300.0
2009-08-24 15:00:00,40.16,40.18,39.89,40.02,77400.0,29.0231,29.0375,28.8279,28.9219,77400.0
2009-08-24 15:30:00,40.02,40.07,39.83,39.98,194400.0,28.9219,28.958,28.7846,28.893,194400.0
2009-08-25 09:30:00,39.99,40.88,39.99,40.86,128600.0,28.9002,29.5434,28.9002,29.5289,128600.0
2009-08-25 10:00:00,40.87,41.01,40.52,40.6,89200.0,29.5362,29.6373,29.2832,29.341,89200.0
2009-08-25 10:30:00,40.56,40.96,40.56,40.84,46500.0,29.3121,29.6012,29.3121,29.5145,46500.0
2009-08-25 11:00:00,40.84,41.12,40.82,41.03,60000.0,29.5145,29.7168,29.5,29.6518,60000.0
2009-08-25 11:30:00,41.03,41.17,41.02,41.09,28300.0,29.6518,29.753,29.6446,29.6952,28300.0
2009-08-25 12:00:00,41.1,41.18,41.02,41.17,29300.0,29.7024,29.7602,29.6446,29.753,29300.0
2009-08-25 12:30:00,41.16,41.21,41.0,41.11,112600.0,29.7457,29.7819,29.6301,29.7096,112600.0
2009-08-25 13:00:00,41.12,41.15,40.82,40.88,74500.0,29.7168,29.7385,29.5,29.5434,74500.0
2009-08-25 13:30:00,40.88,40.99,40.85,40.95,109300.0,29.5434,29.6229,29.5217,29.594,109300.0
2009-08-25 14:00:00,40.95,40.99,40.79,40.85,86600.0,29.594,29.6229,29.4783,29.5217,86600.0
2009-08-25 14:30:00,40.84,40.85,40.67,40.81,53700.0,29.5145,29.5217,29.3916,29.4928,53700.0
2009-08-25 15:00:00,40.81,41.0,40.81,40.94,74300.0,29.4928,29.6301,29.4928,29.5868,74300.0
2009-08-25 15:30:00,40.93,41.0,40.78,40.91,291800.0,29.5795,29.6301,29.4711,29.5651,291800.0
2009-08-26 09:30:00,40.73,40.92,40.45,40.7,147500.0,29.435,29.5723,29.2326,29.4133,147500.0
2009-08-26 10:00:00,40.72,41.27,40.7,40.91,95000.0,29.4278,29.8252,29.4133,29.5651,95000.0
2009-08-26 10:30:00,40.89,41.04,40.69,40.74,60900.0,29.5506,29.659,29.4061,29.4422,60900.0
2009-08-26 11:00:00,40.74,40.74,40.58,40.7,29900.0,29.4422,29.4422,29.3266,29.4133,29900.0
2009-08-26 11:30:00,40.7,40.71,40.6,40.69,16900.0,29.4133,29.4205,29.341,29.4061,16900.0
2009-08-26 12:00:00,40.69,40.97,40.68,40.95,37700.0,29.4061,29.6084,29.3989,29.594,37700.0
2009-08-26 12:30:00,40.96,41.05,40.93,41.01,67700.0,29.6012,29.6662,29.5795,29.6373,67700.0
2009-08-26 13:00:00,41.01,41.02,40.8,40.82,23400.0,29.6373,29.6446,29.4856,29.5,23400.0
2009-08-26 13:30:00,40.82,41.0,40.8,41.0,21400.0,29.5,29.6301,29.4856,29.6301,21400.0
2009-08-26 14:00:00,41.03,41.03,40.88,40.97,21100.0,29.6518,29.6518,29.5434,29.6084,21100.0
2009-08-26 14:30:00,40.97,41.04,40.82,40.83,43100.0,29.6084,29.659,29.5,29.5073,43100.0
2009-08-26 15:00:00,40.82,41.0,40.76,40.89,55700.0,29.5,29.6301,29.4567,29.5506,55700.0
2009-08-26 15:30:00,40.9,41.09,40.83,41.0,154100.0,29.5578,29.6952,29.5073,29.6301,154100.0
2009-08-27 09:30:00,41.18,41.28,40.51,40.55,137300.0,29.7602,29.8325,29.276,29.3049,137300.0
2009-08-27 10:00:00,40.49,40.67,40.22,40.56,47700.0,29.2615,29.3916,29.0664,29.3121,47700.0
2009-08-27 10:30:00,40.56,40.65,40.36,40.41,23200.0,29.3121,29.3772,29.1676,29.2037,23200.0
2009-08-27 11:00:00,40.38,40.57,40.32,40.57,14700.0,29.182,29.3194,29.1387,29.3194,14700.0
2009-08-27 11:30:00,40.57,40.71,40.47,40.71,25500.0,29.3194,29.4205,29.2471,29.4205,25500.0
2009-08-27 12:00:00,40.73,40.88,40.66,40.88,22000.0,29.435,29.5434,29.3844,29.5434,22000.0
2009-08-27 12:30:00,40.88,40.93,40.73,40.86,34400.0,29.5434,29.5795,29.435,29.5289,34400.0
2009-08-27 13:00:00,40.86,40.92,40.74,40.87,61000.0,29.5289,29.5723,29.4422,29.5362,61000.0
2009-08-27 13:30:00,40.87,41.04,40.87,40.94,33300.0,29.5362,29.659,29.5362,29.5868,33300.0
2009-08-27 14:00:00,40.94,41.08,40.93,41.05,26900.0,29.5868,29.6879,29.5795,29.6662,26900.0
2009-08-27 14:30:00,41.06,41.29,41.06,41.15,44100.0,29.6735,29.8397,29.6735,29.7385,44100.0
2009-08-27 15:00:00,41.15,41.16,40.93,40.97,95100.0,29.7385,29.7457,29.5795,29.6084,95100.0
2009-08-27 15:30:00,40.98,41.06,40.96,41.03,181300.0,29.6157,29.6735,29.6012,29.6518,181300.0
2009-08-28 09:30:00,41.44,41.8,41.17,41.6,276100.0,29.9481,30.2083,29.753,30.0637,276100.0
2009-08-28 10:00:00,41.61,41.89,41.49,41.61,189500.0,30.071,30.2733,29.9842,30.071,189500.0
2009-08-28 10:30:00,41.61,41.82,41.56,41.65,100900.0,30.071,30.2227,30.0348,30.0999,100900.0
2009-08-28 11:00:00,41.65,41.69,41.56,41.59,57100.0,30.0999,30.1288,30.0348,30.0565,57100.0
2009-08-28 11:30:00,41.6,41.76,41.52,41.7,93500.0,30.0637,30.1794,30.0059,30.136,93500.0
2009-08-28 12:00:00,41.71,41.75,41.48,41.57,217500.0,30.1432,30.1721,29.977,30.042,217500.0
2009-08-28 12:30:00,41.57,41.82,41.55,41.65,99500.0,30.042,30.2227,30.0276,30.0999,99500.0
2009-08-28 13:00:00,41.64,41.85,41.63,41.75,40000.0,30.0926,30.2444,30.0854,30.1721,40000.0
2009-08-28 13:30:00,41.76,41.79,41.59,41.69,55100.0,30.1794,30.201,30.0565,30.1288,55100.0
2009-08-28 14:00:00,41.68,41.9,41.67,41.78,72700.0,30.1215,30.2805,30.1143,30.1938,72700.0
2009-08-28 14:30:00,41.79,42.0,41.7,41.95,125000.0,30.201,30.3528,30.136,30.3167,125000.0
2009-08-28 15:00:00,41.95,42.09,41.86,42.05,127200.0,30.3167,30.4178,30.2516,30.3889,127200.0
2009-08-28 15:30:00,42.03,42.06,41.77,41.86,219600.0,30.3745,30.3962,30.1866,30.2516,219600.0
2009-08-31 09:30:00,41.44,41.58,41.02,41.44,222500.0,29.9481,30.0493,29.6446,29.9481,222500.0
2009-08-31 10:00:00,41.41,41.76,41.28,41.75,139700.0,29.9264,30.1794,29.8325,30.1721,139700.0
2009-08-31 10:30:00,41.74,42.0,41.62,41.68,116000.0,30.1649,30.3528,30.0782,30.1215,116000.0
2009-08-31 11:00:00,41.68,41.68,41.48,41.52,36400.0,30.1215,30.1215,29.977,30.0059,36400.0
2009-08-31 11:30:00,41.49,41.59,41.38,41.45,42600.0,29.9842,30.0565,29.9047,29.9553,42600.0
2009-08-31 12:00:00,41.45,41.53,41.37,41.46,37400.0,29.9553,30.0131,29.8975,29.9625,37400.0
2009-08-31 12:30:00,41.46,41.49,41.33,41.43,22800.0,29.9625,29.9842,29.8686,29.9409,22800.0
2009-08-31 13:00:00,41.44,41.46,41.36,41.46,18600.0,29.9481,29.9625,29.8903,29.9625,18600.0
2009-08-31 13:30:00,41.46,41.53,41.35,41.44,82500.0,29.9625,30.0131,29.8831,29.9481,82500.0
2009-08-31 14:00:00,41.44,41.59,41.38,41.59,63800.0,29.9481,30.0565,29.9047,30.0565,63800.0
2009-08-31 14:30:00,41.57,41.75,41.55,41.7,69600.0,30.042,30.1721,30.0276,30.136,69600.0
2009-08-31 15:00:00,41.7,41.74,41.59,41.7,130000.0,30.136,30.1649,30.0565,30.136,130000.0
2009-08-31 15:30:00,41.7,41.87,41.67,41.83,375700.0,30.136,30.2588,30.1143,30.2299,375700.0
2009-09-01 09:30:00,41.81,42.74,41.68,42.51,322500.0,30.2155,30.8876,30.1215,30.7214,322500.0
2009-09-01 10:00:00,42.52,42.65,42.1,42.52,219100.0,30.7286,30.8225,30.4251,30.7286,219100.0
2009-09-01 10:30:00,42.5,42.51,42.07,42.1,141400.0,30.7141,30.7214,30.4034,30.4251,141400.0
2009-09-01 11:00:00,42.1,42.21,41.42,41.5,186800.0,30.4251,30.5046,29.9336,29.9915,186800.0
2009-09-01 11:30:00,41.48,41.84,41.43,41.63,319200.0,29.977,30.2372,29.9409,30.0854,319200.0
2009-09-01 12:00:00,41.63,41.75,41.39,41.56,141200.0,30.0854,30.1721,29.912,30.0348,141200.0
2009-09-01 12:30:00,41.55,41.64,41.52,41.54,77600.0,30.0276,30.0926,30.0059,30.0204,77600.0
2009-09-01 13:00:00,41.55,41.6,41.35,41.51,202000.0,30.0276,30.0637,29.8831,29.9987,202000.0
2009-09-01 13:30:00,41.51,41.56,41.23,41.35,218000.0,29.9987,30.0348,29.7963,29.8831,218000.0
2009-09-01 14:00:00,41.34,41.41,41.2,41.36,126500.0,29.8758,29.9264,29.7747,29.8903,126500.0
2009-09-01 14:30:00,41.35,41.47,41.21,41.32,88400.0,29.8831,29.9698,29.7819,29.8614,88400.0
2009-09-01 15:00:00,41.34,41.34,41.17,41.23,131000.0,29.8758,29.8758,29.753,29.7963,131000.0
2009-09-01 15:30:00,41.22,41.37,41.09,41.17,376800.0,29.7891,29.8975,29.6952,29.753,376800.0
2009-09-02 09:30:00,40.31,40.79,40.13,40.27,770200.0,29.1315,29.4783,29.0014,29.1026,770200.0
2009-09-02 10:00:00,40.27,40.65,40.22,40.35,367500.0,29.1026,29.3772,29.0664,29.1604,367500.0
2009-09-02 10:30:00,40.35,40.8,40.25,40.72,244000.0,29.1604,29.4856,29.0881,29.4278,244000.0
2009-09-02 11:00:00,40.71,40.73,40.48,40.57,96300.0,29.4205,29.435,29.2543,29.3194,96300.0
2009-09-02 11:30:00,40.59,40.77,40.46,40.5,157900.0,29.3338,29.4639,29.2399,29.2688,157900.0
2009-09-02 12:00:00,40.51,40.81,40.49,40.8,126000.0,29.276,29.4928,29.2615,29.4856,126000.0
2009-09-02 12:30:00,40.81,41.0,40.65,40.82,184500.0,29.4928,29.6301,29.3772,29.5,184500.0
2009-09-02 13:00:00,40.82,40.92,40.75,40.77,89900.0,29.5,29.5723,29.4494,29.4639,89900.0
2009-09-02 13:30:00,40.77,40.79,40.65,40.66,71100.0,29.4639,29.4783,29.3772,29.3844,71100.0
2009-09-02 14:00:00,40.67,40.88,40.66,40.76,105900.0,29.3916,29.5434,29.3844,29.4567,105900.0
2009-09-02 14:30:00,40.77,40.91,40.75,40.89,171400.0,29.4639,29.5651,29.4494,29.5506,171400.0
2009-09-02 15:00:00,40.88,41.06,40.84,40.94,174700.0,29.5434,29.6735,29.5145,29.5868,174700.0
2009-09-02 15:30:00,40.94,41.15,40.94,40.98,544800.0,29.5868,29.7385,29.5868,29.6157,544800.0
2009-09-03 09:30:00,41.08,41.43,40.79,40.95,119300.0,29.6879,29.9409,29.4783,29.594,119300.0
2009-09-03 10:00:00,40.93,40.99,40.42,40.55,138200.0,29.5795,29.6229,29.211,29.3049,138200.0
2009-09-03 10:30:00,40.55,40.59,40.44,40.54,87600.0,29.3049,29.3338,29.2254,29.2977,87600.0
2009-09-03 11:00:00,40.55,40.6,40.42,40.49,163800.0,29.3049,29.341,29.211,29.2615,163800.0
2009-09-03 11:30:00,40.48,40.57,40.44,40.54,33200.0,29.2543,29.3194,29.2254,29.2977,33200.0
2009-09-03 12:00:00,40.53,40.6,40.43,40.43,91700.0,29.2905,29.341,29.2182,29.2182,91700.0
2009-09-03 12:30:00,40.43,40.52,40.43,40.49,44000.0,29.2182,29.2832,29.2182,29.2615,44000.0
2009-09-03 13:00:00,40.5,40.52,40.42,40.47,74900.0,29.2688,29.2832,29.211,29.2471,74900.0
2009-09-03 13:30:00,40.47,40.51,40.43,40.46,67800.0,29.2471,29.276,29.2182,29.2399,67800.0
2009-09-03 14:00:00,40.47,40.49,40.28,40.32,72500.0,29.2471,29.2615,29.1098,29.1387,72500.0
2009-09-03 14:30:00,40.33,40.34,40.21,40.3,88200.0,29.1459,29.1531,29.0592,29.1242,88200.0
2009-09-03 15:00:00,40.3,40.46,40.27,40.4,118400.0,29.1242,29.2399,29.1026,29.1965,118400.0
2009-09-03 15:30:00,40.41,40.63,40.39,40.56,458500.0,29.2037,29.3627,29.1893,29.3121,458500.0
2009-09-04 09:30:00,40.02,40.42,40.02,40.03,159400.0,28.9219,29.211,28.9219,28.9291,159400.0
2009-09-04 10:00:00,40.03,40.27,40.03,40.23,85800.0,28.9291,29.1026,28.9291,29.0736,85800.0
2009-09-04 10:30:00,40.24,40.5,40.23,40.43,70100.0,29.0809,29.2688,29.0736,29.2182,70100.0
2009-09-04 11:00:00,40.44,40.5,40.27,40.47,67400.0,29.2254,29.2688,29.1026,29.2471,67400.0
2009-09-04 11:30:00,40.47,40.71,40.47,40.7,43200.0,29.2471,29.4205,29.2471,29.4133,43200.0
2009-09-04 12:00:00,40.7,40.83,40.65,40.76,47800.0,29.4133,29.5073,29.3772,29.4567,47800.0
2009-09-04 12:30:00,40.76,40.89,40.72,40.86,24000.0,29.4567,29.5506,29.4278,29.5289,24000.0
2009-09-04 13:00:00,40.87,41.01,40.79,40.93,39100.0,29.5362,29.6373,29.4783,29.5795,39100.0
2009-09-04 13:30:00,40.94,40.98,40.74,40.74,41600.0,29.5868,29.6157,29.4422,29.4422,41600.0
2009-09-04 14:00:00,40.76,40.79,40.57,40.57,53800.0,29.4567,29.4783,29.3194,29.3194,53800.0
2009-09-04 14:30:00,40.57,40.79,40.55,40.77,75400.0,29.3194,29.4783,29.3049,29.4639,75400.0
2009-09-04 15:00:00,40.77,40.99,40.74,40.99,126500.0,29.4639,29.6229,29.4422,29.6229,126500.0
2009-09-04 15:30:00,40.99,41.15,40.89,41.08,250300.0,29.6229,29.7385,29.5506,29.6879,250300.0
2009-09-08 09:30:00,41.5,41.89,41.29,41.33,86300.0,29.9915,30.2733,29.8397,29.8686,86300.0
2009-09-08 10:00:00,41.32,41.43,41.07,41.34,50800.0,29.8614,29.9409,29.6807,29.8758,50800.0
2009-09-08 10:30:00,41.33,41.58,41.32,41.55,80200.0,29.8686,30.0493,29.8614,30.0276,80200.0
2009-09-08 11:00:00,41.55,41.57,41.45,41.48,78900.0,30.0276,30.042,29.9553,29.977,78900.0
2009-09-08 11:30:00,41.48,41.53,41.37,41.52,131800.0,29.977,30.0131,29.8975,30.0059,131800.0
2009-09-08 12:00:00,41.53,41.54,41.44,41.5,121400.0,30.0131,30.0204,29.9481,29.9915,121400.0
2009-09-08 12:30:00,41.5,41.5,41.49,41.49,18100.0,29.9915,29.9915,29.9842,29.9842,18100.0
2009-09-08 13:00:00,41.5,41.5,41.25,41.45,138900.0,29.9915,29.9915,29.8108,29.9553,138900.0
2009-09-08 13:30:00,41.46,41.51,41.4,41.49,55600.0,29.9625,29.9987,29.9192,29.9842,55600.0
2009-09-08 14:00:00,41.47,41.52,41.39,41.41,79600.0,29.9698,30.0059,29.912,29.9264,79600.0
2009-09-08 14:30:00,41.41,41.53,41.4,41.5,96900.0,29.9264,30.0131,29.9192,29.9915,96900.0
2009-09-08 15:00:00,41.48,41.57,41.41,41.48,139000.0,29.977,30.042,29.9264,29.977,139000.0
2009-09-08 15:30:00,41.49,41.53,41.42,41.51,303100.0,29.9842,30.0131,29.9336,29.9987,303100.0
2009-09-09 09:30:00,41.4,42.0,41.16,41.94,194200.0,29.9192,30.3528,29.7457,30.3094,194200.0
2009-09-09 10:00:00,41.93,42.04,41.84,41.94,104500.0,30.3022,30.3817,30.2372,30.3094,104500.0
2009-09-09 10:30:00,41.94,42.05,41.87,41.91,46800.0,30.3094,30.3889,30.2588,30.2878,46800.0
2009-09-09 11:00:00,41.93,42.28,41.9,42.25,58000.0,30.3022,30.5552,30.2805,30.5335,58000.0
2009-09-09 11:30:00,42.25,42.29,42.12,42.18,45000.0,30.5335,30.5624,30.4395,30.4829,45000.0
2009-09-09 12:00:00,42.2,42.21,42.07,42.08,89300.0,30.4973,30.5046,30.4034,30.4106,89300.0
2009-09-09 12:30:00,42.06,42.25,42.05,42.18,46600.0,30.3962,30.5335,30.3889,30.4829,46600.0
2009-09-09 13:00:00,42.17,42.31,42.11,42.19,36400.0,30.4757,30.5768,30.4323,30.4901,36400.0
2009-09-09 13:30:00,42.19,42.27,42.18,42.21,21100.0,30.4901,30.5479,30.4829,30.5046,21100.0
2009-09-09 14:00:00,42.2,42.21,41.83,41.87,125100.0,30.4973,30.5046,30.2299,30.2588,125100.0
2009-09-09 14:30:00,41.87,42.01,41.84,41.98,113500.0,30.2588,30.36,30.2372,30.3383,113500.0
2009-09-09 15:00:00,42.0,42.21,41.96,42.13,108900.0,30.3528,30.5046,30.3239,30.4467,108900.0
2009-09-09 15:30:00,42.13,42.24,41.95,42.16,229000.0,30.4467,30.5262,30.3167,30.4684,229000.0
2009-09-10 09:30:00,41.89,42.14,41.55,41.87,72500.0,30.2733,30.454,30.0276,30.2588,72500.0
2009-09-10 10:00:00,41.9,42.06,41.67,41.9,127800.0,30.2805,30.3962,30.1143,30.2805,127800.0
2009-09-10 10:30:00,41.89,42.35,41.89,42.31,59300.0,30.2733,30.6057,30.2733,30.5768,59300.0
2009-09-10 11:00:00,42.32,42.45,42.28,42.28,44000.0,30.5841,30.678,30.5552,30.5552,44000.0
2009-09-10 11:30:00,42.28,42.31,42.16,42.2,27400.0,30.5552,30.5768,30.4684,30.4973,27400.0
2009-09-10 12:00:00,42.2,42.22,41.94,42.0,60600.0,30.4973,30.5118,30.3094,30.3528,60600.0
2009-09-10 12:30:00,42.01,42.11,42.01,42.09,23800.0,30.36,30.4323,30.36,30.4178,23800.0
2009-09-10 13:00:00,42.09,42.34,42.08,42.29,32700.0,30.4178,30.5985,30.4106,30.5624,32700.0
2009-09-10 13:30:00,42.29,42.83,42.29,42.83,98500.0,30.5624,30.9526,30.5624,30.9526,98500.0
2009-09-10 14:00:00,42.84,43.0,42.82,42.97,110100.0,30.9599,31.0755,30.9454,31.0538,110100.0
2009-09-10 14:30:00,42.97,43.08,42.94,43.05,108700.0,31.0538,31.1333,31.0321,31.1116,108700.0
2009-09-10 15:00:00,43.05,43.05,42.76,42.82,154100.0,31.1116,31.1116,30.902,30.9454,154100.0
2009-09-10 15:30:00,42.82,43.18,42.8,43.12,315200.0,30.9454,31.2056,30.9309,31.1622,315200.0
2009-09-11 09:30:00,43.71,43.92,43.17,43.77,213200.0,31.5886,31.7404,31.1983,31.632,213200.0
2009-09-11 10:00:00,43.82,43.84,43.4,43.48,115400.0,31.6681,31.6825,31.3646,31.4224,115400.0
2009-09-11 10:30:00,43.5,43.65,43.44,43.49,60900.0,31.4368,31.5452,31.3935,31.4296,60900.0
2009-09-11 11:00:00,43.48,43.71,43.44,43.62,82400.0,31.4224,31.5886,31.3935,31.5235,82400.0
2009-09-11 11:30:00,43.61,43.69,43.42,43.5,92800.0,31.5163,31.5741,31.379,31.4368,92800.0
2009-09-11 12:00:00,43.49,43.53,43.34,43.35,61600.0,31.4296,31.4585,31.3212,31.3284,61600.0
2009-09-11 12:30:00,43.36,43.4,43.16,43.39,66300.0,31.3357,31.3646,31.1911,31.3573,66300.0
2009-09-11 13:00:00,43.39,43.48,43.29,43.47,68100.0,31.3573,31.4224,31.2851,31.4151,68100.0
2009-09-11 13:30:00,43.48,43.56,43.41,43.42,76800.0,31.4224,31.4802,31.3718,31.379,76800.0
2009-09-11 14:00:00,43.42,43.51,43.33,43.42,88500.0,31.379,31.4441,31.314,31.379,88500.0
2009-09-11 14:30:00,43.42,43.49,43.32,43.34,76100.0,31.379,31.4296,31.3067,31.3212,76100.0
2009-09-11 15:00:00,43.35,43.56,43.34,43.55,65400.0,31.3284,31.4802,31.3212,31.473,65400.0
2009-09-11 15:30:00,43.56,43.67,43.49,43.52,158800.0,31.4802,31.5597,31.4296,31.4513,158800.0
2009-09-14 09:30:00,43.18,43.37,42.89,43.28,76000.0,31.2056,31.3429,30.996,31.2778,76000.0
2009-09-14 10:00:00,43.29,43.48,43.16,43.45,53200.0,31.2851,31.4224,31.1911,31.4007,53200.0
2009-09-14 10:30:00,43.42,43.78,43.39,43.66,36000.0,31.379,31.6392,31.3573,31.5525,36000.0
2009-09-14 11:00:00,43.66,43.83,43.66,43.79,36900.0,31.5525,31.6753,31.5525,31.6464,36900.0
2009-09-14 11:30:00,43.8,43.83,43.42,43.47,50100.0,31.6536,31.6753,31.379,31.4151,50100.0
2009-09-14 12:00:00,43.47,43.66,43.46,43.58,53200.0,31.4151,31.5525,31.4079,31.4946,53200.0
2009-09-14 12:30:00,43.58,43.62,43.5,43.6,48000.0,31.4946,31.5235,31.4368,31.5091,48000.0
2009-09-14 13:00:00,43.6,43.62,43.34,43.38,85900.0,31.5091,31.5235,31.3212,31.3501,85900.0
2009-09-14 13:30:00,43.38,43.68,43.37,43.56,85100.0,31.3501,31.5669,31.3429,31.4802,85100.0
2009-09-14 14:00:00,43.56,43.61,43.36,43.6,76600.0,31.4802,31.5163,31.3357,31.5091,76600.0
2009-09-14 14:30:00,43.63,43.8,43.62,43.76,100200.0,31.5308,31.6536,31.5235,31.6247,100200.0
2009-09-14 15:00:00,43.76,43.78,43.5,43.53,122200.0,31.6247,31.6392,31.4368,31.4585,122200.0
2009-09-14 15:30:00,43.53,43.73,43.52,43.7,336600.0,31.4585,31.603,31.4513,31.5814,336600.0
2009-09-15 09:30:00,43.74,44.0,43.49,43.76,83400.0,31.6103,31.7982,31.4296,31.6247,83400.0
2009-09-15 10:00:00,43.74,43.79,43.38,43.63,66600.0,31.6103,31.6464,31.3501,31.5308,66600.0
2009-09-15 10:30:00,43.63,43.82,43.63,43.76,40900.0,31.5308,31.6681,31.5308,31.6247,40900.0
2009-09-15 11:00:00,43.79,43.84,43.58,43.62,55800.0,31.6464,31.6825,31.4946,31.5235,55800.0
2009-09-15 11:30:00,43.6,43.93,43.6,43.92,77700.0,31.5091,31.7476,31.5091,31.7404,77700.0
2009-09-15 12:00:00,43.89,44.18,43.87,44.17,91000.0,31.7187,31.9283,31.7042,31.921,91000.0
2009-09-15 12:30:00,44.17,44.32,44.15,44.25,59000.0,31.921,32.0294,31.9066,31.9788,59000.0
2009-09-15 13:00:00,44.25,44.26,44.09,44.12,139400.0,31.9788,31.9861,31.8632,31.8849,139400.0
2009-09-15 13:30:00,44.12,44.26,44.07,44.26,100300.0,31.8849,31.9861,31.8488,31.9861,100300.0
2009-09-15 14:00:00,44.24,44.33,44.15,44.33,30500.0,31.9716,32.0367,31.9066,32.0367,30500.0
2009-09-15 14:30:00,44.32,44.34,44.14,44.16,74200.0,32.0294,32.0439,31.8993,31.9138,74200.0
2009-09-15 15:00:00,44.16,44.34,44.11,44.23,65300.0,31.9138,32.0439,31.8777,31.9644,65300.0
2009-09-15 15:30:00,44.25,44.25,43.95,44.05,228800.0,31.9788,31.9788,31.762,31.8343,228800.0
2009-09-16 09:30:00,44.48,44.87,43.81,44.26,260200.0,32.1451,32.4269,31.6609,31.9861,260200.0
2009-09-16 10:00:00,44.23,44.28,43.9,44.0,89800.0,31.9644,32.0005,31.7259,31.7982,89800.0
2009-09-16 10:30:00,44.02,44.31,44.02,44.11,78300.0,31.8126,32.0222,31.8126,31.8777,78300.0
2009-09-16 11:00:00,44.1,44.18,43.95,43.96,80400.0,31.8704,31.9283,31.762,31.7693,80400.0
2009-09-16 11:30:00,43.96,44.4,43.95,44.28,102500.0,31.7693,32.0872,31.762,32.0005,102500.0
2009-09-16 12:00:00,44.27,44.47,44.25,44.26,64600.0,31.9933,32.1378,31.9788,31.9861,64600.0
2009-09-16 12:30:00,44.25,44.47,44.25,44.29,49100.0,31.9788,32.1378,31.9788,32.0077,49100.0
2009-09-16 13:00:00,44.32,44.58,44.27,44.49,28700.0,32.0294,32.2173,31.9933,32.1523,28700.0
2009-09-16 13:30:00,44.51,44.55,44.44,44.49,26300.0,32.1667,32.1956,32.1162,32.1523,26300.0
2009-09-16 14:00:00,44.5,44.6,44.49,44.55,34800.0,32.1595,32.2318,32.1523,32.1956,34800.0
2009-09-16 14:30:00,44.55,44.61,44.45,44.46,43700.0,32.1956,32.239,32.1234,32.1306,43700.0
2009-09-16 15:00:00,44.45,44.54,44.39,44.49,67200.0,32.1234,32.1884,32.08,32.1523,67200.0
2009-09-16 15:30:00,44.49,44.54,44.41,44.53,152200.0,32.1523,32.1884,32.0945,32.1812,152200.0
2009-09-17 09:30:00,44.22,44.71,44.22,44.7,161100.0,31.9572,32.3113,31.9572,32.304,161100.0
2009-09-17 10:00:00,44.74,44.83,44.02,44.13,138300.0,32.333,32.398,31.8126,31.8921,138300.0
2009-09-17 10:30:00,44.2,44.53,44.16,44.53,96200.0,31.9427,32.1812,31.9138,32.1812,96200.0
2009-09-17 11:00:00,44.51,44.8,44.45,44.79,58500.0,32.1667,32.3763,32.1234,32.3691,58500.0
2009-09-17 11:30:00,44.78,44.78,44.54,44.59,35500.0,32.3619,32.3619,32.1884,32.2246,35500.0
2009-09-17 12:00:00,44.58,44.62,44.31,44.5,51900.0,32.2173,32.2462,32.0222,32.1595,51900.0
2009-09-17 12:30:00,44.5,44.54,44.1,44.14,49300.0,32.1595,32.1884,31.8704,31.8993,49300.0
2009-09-17 13:00:00,44.14,44.32,44.11,44.18,44700.0,31.8993,32.0294,31.8777,31.9283,44700.0
2009-09-17 13:30:00,44.17,44.25,44.11,44.23,61900.0,31.921,31.9788,31.8777,31.9644,61900.0
2009-09-17 14:00:00,44.24,44.28,44.09,44.12,131000.0,31.9716,32.0005,31.8632,31.8849,131000.0
2009-09-17 14:30:00,44.13,44.36,44.12,44.35,72100.0,31.8921,32.0583,31.8849,32.0511,72100.0
2009-09-17 15:00:00,44.34,44.35,44.19,44.2,91700.0,32.0439,32.0511,31.9355,31.9427,91700.0
2009-09-17 15:30:00,44.19,44.21,43.92,44.12,153700.0,31.9355,31.9499,31.7404,31.8849,153700.0
2009-09-18 09:30:00,44.37,44.51,44.16,44.22,272400.0,32.0656,32.1667,31.9138,31.9572,272400.0
2009-09-18 10:00:00,44.21,44.21,43.82,43.97,59300.0,31.9499,31.9499,31.6681,31.7765,59300.0
2009-09-18 10:30:00,43.95,44.2,43.93,44.11,76300.0,31.762,31.9427,31.7476,31.8777,76300.0
2009-09-18 11:00:00,44.12,44.16,43.89,43.89,67400.0,31.8849,31.9138,31.7187,31.7187,67400.0
2009-09-18 11:30:00,43.9,43.99,43.79,43.91,63300.0,31.7259,31.7909,31.6464,31.7331,63300.0
2009-09-18 12:00:00,43.88,44.14,43.83,43.97,44100.0,31.7114,31.8993,31.6753,31.7765,44100.0
2009-09-18 12:30:00,43.98,44.12,43.91,44.12,80700.0,31.7837,31.8849,31.7331,31.8849,80700.0
2009-09-18 13:00:00,44.1,44.21,44.08,44.19,25900.0,31.8704,31.9499,31.856,31.9355,25900.0
2009-09-18 13:30:00,44.2,44.28,44.15,44.24,15000.0,31.9427,32.0005,31.9066,31.9716,15000.0
2009-09-18 14:00:00,44.25,44.33,44.19,44.22,33600.0,31.9788,32.0367,31.9355,31.9572,33600.0
2009-09-18 14:30:00,44.22,44.22,44.08,44.09,21900.0,31.9572,31.9572,31.856,31.8632,21900.0
2009-09-18 15:00:00,44.09,44.27,44.08,44.19,36300.0,31.8632,31.9933,31.856,31.9355,36300.0
2009-09-18 15:30:00,44.2,44.27,44.13,44.19,86100.0,31.9427,31.9933,31.8921,31.9355,86100.0
2009-09-21 09:30:00,43.71,43.79,43.27,43.54,86900.0,31.5886,31.6464,31.2706,31.4657,86900.0
2009-09-21 10:00:00,43.53,43.71,43.43,43.45,128400.0,31.4585,31.5886,31.3862,31.4007,128400.0
2009-09-21 10:30:00,43.43,43.47,43.2,43.3,56600.0,31.3862,31.4151,31.22,31.2923,56600.0
2009-09-21 11:00:00,43.3,43.76,43.26,43.69,86600.0,31.2923,31.6247,31.2634,31.5741,86600.0
2009-09-21 11:30:00,43.69,43.88,43.64,43.73,40400.0,31.5741,31.7114,31.538,31.603,40400.0
2009-09-21 12:00:00,43.73,43.8,43.7,43.75,31100.0,31.603,31.6536,31.5814,31.6175,31100.0
2009-09-21 12:30:00,43.74,43.81,43.65,43.67,28000.0,31.6103,31.6609,31.5452,31.5597,28000.0
2009-09-21 13:00:00,43.66,43.68,43.5,43.64,32900.0,31.5525,31.5669,31.4368,31.538,32900.0
2009-09-21 13:30:00,43.65,43.7,43.63,43.7,35400.0,31.5452,31.5814,31.5308,31.5814,35400.0
2009-09-21 14:00:00,43.68,43.78,43.63,43.68,28700.0,31.5669,31.6392,31.5308,31.5669,28700.0
2009-09-21 14:30:00,43.68,43.79,43.67,43.71,36100.0,31.5669,31.6464,31.5597,31.5886,36100.0
2009-09-21 15:00:00,43.72,43.92,43.69,43.85,50500.0,31.5958,31.7404,31.5741,31.6898,50500.0
2009-09-21 15:30:00,43.85,43.86,43.62,43.73,115300.0,31.6898,31.697,31.5235,31.603,115300.0
2009-09-22 09:30:00,43.95,44.25,43.81,44.15,59800.0,31.762,31.9788,31.6609,31.9066,59800.0
2009-09-22 10:00:00,44.12,44.22,43.91,44.11,55400.0,31.8849,31.9572,31.7331,31.8777,55400.0
2009-09-22 10:30:00,44.1,44.1,43.9,44.0,82600.0,31.8704,31.8704,31.7259,31.7982,82600.0
2009-09-22 11:00:00,44.01,44.22,44.0,44.14,59200.0,31.8054,31.9572,31.7982,31.8993,59200.0
2009-09-22 11:30:00,44.14,44.19,44.07,44.19,19000.0,31.8993,31.9355,31.8488,31.9355,19000.0
2009-09-22 12:00:00,44.19,44.58,44.18,44.57,51800.0,31.9355,32.2173,31.9283,32.2101,51800.0
2009-09-22 12:30:00,44.55,44.67,44.54,44.66,73300.0,32.1956,32.2824,32.1884,32.2751,73300.0
2009-09-22 13:00:00,44.66,44.68,44.44,44.47,67200.0,32.2751,32.2896,32.1162,32.1378,67200.0
2009-09-22 13:30:00,44.47,44.56,44.41,44.43,50700.0,32.1378,32.2029,32.0945,32.1089,50700.0
2009-09-22 14:00:00,44.43,44.48,44.36,44.46,71500.0,32.1089,32.1451,32.0583,32.1306,71500.0
2009-09-22 14:30:00,44.46,44.5,44.36,44.49,69100.0,32.1306,32.1595,32.0583,32.1523,69100.0
2009-09-22 15:00:00,44.49,44.49,44.27,44.46,91400.0,32.1523,32.1523,31.9933,32.1306,91400.0
2009-09-22 15:30:00,44.45,44.46,44.26,44.4,269600.0,32.1234,32.1306,31.9861,32.0872,269600.0
2009-09-23 09:30:00,44.43,44.5,44.19,44.28,124200.0,32.1089,32.1595,31.9355,32.0005,124200.0
2009-09-23 10:00:00,44.3,44.5,44.28,44.38,55600.0,32.015,32.1595,32.0005,32.0728,55600.0
2009-09-23 10:30:00,44.36,44.44,44.17,44.33,41400.0,32.0583,32.1162,31.921,32.0367,41400.0
2009-09-23 11:00:00,44.32,44.36,44.24,44.33,30700.0,32.0294,32.0583,31.9716,32.0367,30700.0
2009-09-23 11:30:00,44.35,44.59,44.33,44.59,34500.0,32.0511,32.2246,32.0367,32.2246,34500.0
2009-09-23 12:00:00,44.61,44.65,44.56,44.57,52100.0,32.239,32.2679,32.2029,32.2101,52100.0
2009-09-23 12:30:00,44.58,44.63,44.48,44.62,48500.0,32.2173,32.2535,32.1451,32.2462,48500.0
2009-09-23 13:00:00,44.63,44.68,44.52,44.54,31500.0,32.2535,32.2896,32.174,32.1884,31500.0
2009-09-23 13:30:00,44.52,44.65,44.48,44.62,36800.0,32.174,32.2679,32.1451,32.2462,36800.0
2009-09-23 14:00:00,44.62,44.98,44.58,44.96,71800.0,32.2462,32.5064,32.2173,32.4919,71800.0
2009-09-23 14:30:00,44.96,45.12,44.62,44.65,87100.0,32.4919,32.6076,32.2462,32.2679,87100.0
2009-09-23 15:00:00,44.65,44.84,44.4,44.4,100400.0,32.2679,32.4052,32.0872,32.0872,100400.0
2009-09-23 15:30:00,44.4,44.42,44.01,44.08,193000.0,32.0872,32.1017,31.8054,31.856,193000.0
2009-09-24 09:30:00,44.21,44.35,43.83,43.89,71600.0,31.9499,32.0511,31.6753,31.7187,71600.0
2009-09-24 10:00:00,43.89,43.9,43.18,43.41,85300.0,31.7187,31.7259,31.2056,31.3718,85300.0
2009-09-24 10:30:00,43.41,43.41,43.13,43.34,96200.0,31.3718,31.3718,31.1694,31.3212,96200.0
2009-09-24 11:00:00,43.34,43.65,43.18,43.47,116800.0,31.3212,31.5452,31.2056,31.4151,116800.0
2009-09-24 11:30:00,43.46,43.54,43.23,43.36,62900.0,31.4079,31.4657,31.2417,31.3357,62900.0
2009-09-24 12:00:00,43.37,43.48,43.34,43.38,52400.0,31.3429,31.4224,31.3212,31.3501,52400.0
2009-09-24 12:30:00,43.38,43.39,43.09,43.17,226300.0,31.3501,31.3573,31.1405,31.1983,226300.0
2009-09-24 13:00:00,43.17,43.33,43.02,43.05,71400.0,31.1983,31.314,31.0899,31.1116,71400.0
2009-09-24 13:30:00,43.05,43.13,42.82,42.9,109300.0,31.1116,31.1694,30.9454,31.0032,109300.0
2009-09-24 14:00:00,42.87,42.9,42.67,42.71,85700.0,30.9815,31.0032,30.837,30.8659,85700.0
2009-09-24 14:30:00,42.72,42.89,42.59,42.88,142200.0,30.8731,30.996,30.7792,30.9888,142200.0
2009-09-24 15:00:00,42.88,42.98,42.77,42.81,82200.0,30.9888,31.061,30.9093,30.9382,82200.0
2009-09-24 15:30:00,42.82,42.87,42.72,42.73,226000.0,30.9454,30.9815,30.8731,30.8804,226000.0
2009-09-25 09:30:00,42.56,42.89,42.0,42.5,314700.0,30.7575,30.996,30.3528,30.7141,314700.0
2009-09-25 10:00:00,42.5,42.75,42.33,42.38,85300.0,30.7141,30.8948,30.5913,30.6274,85300.0
2009-09-25 10:30:00,42.38,42.55,42.17,42.31,144200.0,30.6274,30.7503,30.4757,30.5768,144200.0
2009-09-25 11:00:00,42.36,42.5,42.19,42.24,54800.0,30.613,30.7141,30.4901,30.5262,54800.0
2009-09-25 11:30:00,42.25,42.32,42.14,42.18,71900.0,30.5335,30.5841,30.454,30.4829,71900.0
2009-09-25 12:00:00,42.17,42.22,41.88,42.04,66600.0,30.4757,30.5118,30.2661,30.3817,66600.0
2009-09-25 12:30:00,42.06,42.23,42.05,42.19,65700.0,30.3962,30.519,30.3889,30.4901,65700.0
2009-09-25 13:00:00,42.19,42.31,42.08,42.3,106600.0,30.4901,30.5768,30.4106,30.5696,106600.0
2009-09-25 13:30:00,42.3,42.39,42.26,42.35,109000.0,30.5696,30.6346,30.5407,30.6057,109000.0
2009-09-25 14:00:00,42.36,42.48,42.18,42.29,123400.0,30.613,30.6997,30.4829,30.5624,123400.0
2009-09-25 14:30:00,42.28,42.47,42.24,42.36,48100.0,30.5552,30.6925,30.5262,30.613,48100.0
2009-09-25 15:00:00,42.36,42.38,42.31,42.34,194300.0,30.613,30.6274,30.5768,30.5985,194300.0
2009-09-25 15:30:00,42.34,42.36,42.13,42.24,229400.0,30.5985,30.613,30.4467,30.5262,229400.0
2009-09-28 09:30:00,42.54,42.55,42.05,42.48,132200.0,30.743,30.7503,30.3889,30.6997,132200.0
2009-09-28 10:00:00,42.48,42.7,42.46,42.48,65400.0,30.6997,30.8587,30.6852,30.6997,65400.0
2009-09-28 10:30:00,42.51,42.64,42.48,42.56,93300.0,30.7214,30.8153,30.6997,30.7575,93300.0
2009-09-28 11:00:00,42.58,42.69,42.48,42.55,54100.0,30.772,30.8515,30.6997,30.7503,54100.0
2009-09-28 11:30:00,42.53,42.7,42.53,42.54,44200.0,30.7358,30.8587,30.7358,30.743,44200.0
2009-09-28 12:00:00,42.55,42.65,42.49,42.65,70500.0,30.7503,30.8225,30.7069,30.8225,70500.0
2009-09-28 12:30:00,42.65,42.65,42.53,42.55,35100.0,30.8225,30.8225,30.7358,30.7503,35100.0
2009-09-28 13:00:00,42.57,42.72,42.57,42.71,44000.0,30.7647,30.8731,30.7647,30.8659,44000.0
2009-09-28 13:30:00,42.7,42.81,42.63,42.76,29400.0,30.8587,30.9382,30.8081,30.902,29400.0
2009-09-28 14:00:00,42.76,42.84,42.73,42.83,40700.0,30.902,30.9599,30.8804,30.9526,40700.0
2009-09-28 14:30:00,42.82,42.86,42.75,42.75,34400.0,30.9454,30.9743,30.8948,30.8948,34400.0
2009-09-28 15:00:00,42.74,42.8,42.65,42.77,30400.0,30.8876,30.9309,30.8225,30.9093,30400.0
2009-09-28 15:30:00,42.77,42.81,42.67,42.81,155900.0,30.9093,30.9382,30.837,30.9382,155900.0
2009-09-29 09:30:00,44.39,44.75,43.91,44.21,437100.0,32.08,32.3402,31.7331,31.9499,437100.0
2009-09-29 10:00:00,44.2,44.21,43.6,43.67,200400.0,31.9427,31.9499,31.5091,31.5597,200400.0
2009-09-29 10:30:00,43.67,43.87,43.44,43.45,139200.0,31.5597,31.7042,31.3935,31.4007,139200.0
2009-09-29 11:00:00,43.44,43.44,43.26,43.36,102500.0,31.3935,31.3935,31.2634,31.3357,102500.0
2009-09-29 11:30:00,43.36,43.41,43.18,43.29,60800.0,31.3357,31.3718,31.2056,31.2851,60800.0
2009-09-29 12:00:00,43.29,43.65,43.29,43.35,71800.0,31.2851,31.5452,31.2851,31.3284,71800.0
2009-09-29 12:30:00,43.37,43.43,43.31,43.4,61800.0,31.3429,31.3862,31.2995,31.3646,61800.0
2009-09-29 13:00:00,43.41,43.51,43.28,43.32,83500.0,31.3718,31.4441,31.2778,31.3067,83500.0
2009-09-29 13:30:00,43.32,43.38,43.23,43.38,66200.0,31.3067,31.3501,31.2417,31.3501,66200.0
2009-09-29 14:00:00,43.38,43.42,43.26,43.29,61500.0,31.3501,31.379,31.2634,31.2851,61500.0
2009-09-29 14:30:00,43.29,43.3,43.15,43.16,77500.0,31.2851,31.2923,31.1839,31.1911,77500.0
2009-09-29 15:00:00,43.15,43.15,42.98,42.99,143400.0,31.1839,31.1839,31.061,31.0683,143400.0
2009-09-29 15:30:00,42.98,43.01,42.74,42.82,336800.0,31.061,31.0827,30.8876,30.9454,336800.0
2009-09-30 09:30:00,42.86,43.25,41.69,41.83,192100.0,30.9743,31.2562,30.1288,30.2299,192100.0
2009-09-30 10:00:00,41.83,42.42,41.8,42.39,84000.0,30.2299,30.6563,30.2083,30.6346,84000.0
2009-09-30 10:30:00,42.39,42.49,42.18,42.21,75100.0,30.6346,30.7069,30.4829,30.5046,75100.0
2009-09-30 11:00:00,42.21,42.57,42.21,42.54,58500.0,30.5046,30.7647,30.5046,30.743,58500.0
2009-09-30 11:30:00,42.54,42.71,42.51,42.62,46700.0,30.743,30.8659,30.7214,30.8009,46700.0
2009-09-30 12:00:00,42.59,42.76,42.55,42.69,48500.0,30.7792,30.902,30.7503,30.8515,48500.0
2009-09-30 12:30:00,42.7,43.14,42.7,43.12,50500.0,30.8587,31.1767,30.8587,31.1622,50500.0
2009-09-30 13:00:00,43.15,43.48,43.15,43.26,61700.0,31.1839,31.4224,31.1839,31.2634,61700.0
2009-09-30 13:30:00,43.25,43.25,42.87,43.0,67900.0,31.2562,31.2562,30.9815,31.0755,67900.0
2009-09-30 14:00:00,42.99,43.13,42.91,43.09,36700.0,31.0683,31.1694,31.0104,31.1405,36700.0
2009-09-30 14:30:00,43.08,43.24,42.85,42.86,65600.0,31.1333,31.2489,30.9671,30.9743,65600.0
2009-09-30 15:00:00,42.85,42.85,42.41,42.48,154900.0,30.9671,30.9671,30.6491,30.6997,154900.0
2009-09-30 15:30:00,42.47,42.79,42.42,42.56,323300.0,30.6925,30.9237,30.6563,30.7575,323300.0
2009-10-01 09:30:00,42.43,42.64,41.87,42.05,99500.0,30.6636,30.8153,30.2588,30.3889,99500.0
2009-10-01 10:00:00,42.06,42.13,41.41,41.5,147900.0,30.3962,30.4467,29.9264,29.9915,147900.0
2009-10-01 10:30:00,41.48,41.83,41.44,41.72,58400.0,29.977,30.2299,29.9481,30.1504,58400.0
2009-10-01 11:00:00,41.72,41.73,41.3,41.34,74300.0,30.1504,30.1577,29.8469,29.8758,74300.0
2009-10-01 11:30:00,41.34,41.36,41.08,41.15,102500.0,29.8758,29.8903,29.6879,29.7385,102500.0
2009-10-01 12:00:00,41.15,41.4,41.06,41.32,69300.0,29.7385,29.9192,29.6735,29.8614,69300.0
2009-10-01 12:30:00,41.34,41.41,41.3,41.34,33800.0,29.8758,29.9264,29.8469,29.8758,33800.0
2009-10-01 13:00:00,41.34,41.38,41.15,41.29,52900.0,29.8758,29.9047,29.7385,29.8397,52900.0
2009-10-01 13:30:00,41.3,41.52,41.28,41.46,66000.0,29.8469,30.0059,29.8325,29.9625,66000.0
2009-10-01 14:00:00,41.46,41.65,41.41,41.6,65500.0,29.9625,30.0999,29.9264,30.0637,65500.0
2009-10-01 14:30:00,41.6,41.62,41.46,41.49,53000.0,30.0637,30.0782,29.9625,29.9842,53000.0
2009-10-01 15:00:00,41.5,41.55,41.43,41.44,66000.0,29.9915,30.0276,29.9409,29.9481,66000.0
2009-10-01 15:30:00,41.44,41.51,41.11,41.13,207300.0,29.9481,29.9987,29.7096,29.7241,207300.0
2009-10-02 09:30:00,40.48,40.82,40.18,40.58,104100.0,29.2543,29.5,29.0375,29.3266,104100.0
2009-10-02 10:00:00,40.52,41.03,40.48,41.0,135600.0,29.2832,29.6518,29.2543,29.6301,135600.0
2009-10-02 10:30:00,40.97,41.14,40.57,40.57,119800.0,29.6084,29.7313,29.3194,29.3194,119800.0
2009-10-02 11:00:00,40.57,40.72,40.52,40.64,75400.0,29.3194,29.4278,29.2832,29.3699,75400.0
2009-10-02 11:30:00,40.67,40.83,40.56,40.71,96900.0,29.3916,29.5073,29.3121,29.4205,96900.0
2009-10-02 12:00:00,40.71,40.98,40.71,40.98,80000.0,29.4205,29.6157,29.4205,29.6157,80000.0
2009-10-02 12:30:00,40.98,41.02,40.76,41.01,59600.0,29.6157,29.6446,29.4567,29.6373,59600.0
2009-10-02 13:00:00,41.01,41.1,40.98,41.08,50600.0,29.6373,29.7024,29.6157,29.6879,50600.0
2009-10-02 13:30:00,41.09,41.17,40.93,40.93,84600.0,29.6952,29.753,29.5795,29.5795,84600.0
2009-10-02 14:00:00,40.92,41.16,40.84,41.13,100000.0,29.5723,29.7457,29.5145,29.7241,100000.0
2009-10-02 14:30:00,41.13,41.23,41.12,41.19,84500.0,29.7241,29.7963,29.7168,29.7674,84500.0
2009-10-02 15:00:00,41.18,41.19,40.92,40.92,82800.0,29.7602,29.7674,29.5723,29.5723,82800.0
2009-10-02 15:30:00,40.93,40.95,40.69,40.75,245300.0,29.5795,29.594,29.4061,29.4494,245300.0
2009-10-05 09:30:00,40.91,41.3,40.7,41.09,88300.0,29.5651,29.8469,29.4133,29.6952,88300.0
2009-10-05 10:00:00,41.13,41.4,40.58,40.89,138200.0,29.7241,29.9192,29.3266,29.5506,138200.0
2009-10-05 10:30:00,40.9,41.1,40.73,41.09,69600.0,29.5578,29.7024,29.435,29.6952,69600.0
2009-10-05 11:00:00,41.09,41.18,40.9,41.0,58400.0,29.6952,29.7602,29.5578,29.6301,58400.0
2009-10-05 11:30:00,40.96,41.12,40.79,41.06,38800.0,29.6012,29.7168,29.4783,29.6735,38800.0
2009-10-05 12:00:00,41.05,41.18,41.01,41.09,37200.0,29.6662,29.7602,29.6373,29.6952,37200.0
2009-10-05 12:30:00,41.09,41.28,41.06,41.26,43600.0,29.6952,29.8325,29.6735,29.818,43600.0
2009-10-05 13:00:00,41.26,41.33,41.2,41.28,38500.0,29.818,29.8686,29.7747,29.8325,38500.0
2009-10-05 13:30:00,41.27,41.28,41.16,41.22,27500.0,29.8252,29.8325,29.7457,29.7891,27500.0
2009-10-05 14:00:00,41.24,41.32,41.16,41.19,40800.0,29.8036,29.8614,29.7457,29.7674,40800.0
2009-10-05 14:30:00,41.2,41.54,41.19,41.44,46200.0,29.7747,30.0204,29.7674,29.9481,46200.0
2009-10-05 15:00:00,41.44,41.54,41.36,41.38,60500.0,29.9481,30.0204,29.8903,29.9047,60500.0
2009-10-05 15:30:00,41.38,41.43,41.18,41.27,209500.0,29.9047,29.9409,29.7602,29.8252,209500.0
2009-10-06 09:30:00,41.63,41.9,41.49,41.8,129100.0,30.0854,30.2805,29.9842,30.2083,129100.0
2009-10-06 10:00:00,41.8,42.06,41.8,41.98,74800.0,30.2083,30.3962,30.2083,30.3383,74800.0
2009-10-06 10:30:00,41.97,42.24,41.93,42.19,84700.0,30.3311,30.5262,30.3022,30.4901,84700.0
2009-10-06 11:00:00,42.19,42.2,42.02,42.05,93500.0,30.4901,30.4973,30.3673,30.3889,93500.0
2009-10-06 11:30:00,42.05,42.09,41.92,41.95,99800.0,30.3889,30.4178,30.295,30.3167,99800.0
2009-10-06 12:00:00,41.94,42.17,41.93,42.1,44500.0,30.3094,30.4757,30.3022,30.4251,44500.0
2009-10-06 12:30:00,42.1,42.19,42.0,42.0,41000.0,30.4251,30.4901,30.3528,30.3528,41000.0
2009-10-06 13:00:00,42.0,42.05,41.87,42.02,50800.0,30.3528,30.3889,30.2588,30.3673,50800.0
2009-10-06 13:30:00,42.01,42.02,41.78,41.79,99500.0,30.36,30.3673,30.1938,30.201,99500.0
2009-10-06 14:00:00,41.81,41.81,41.39,41.47,99500.0,30.2155,30.2155,29.912,29.9698,99500.0
2009-10-06 14:30:00,41.47,41.63,41.4,41.55,96300.0,29.9698,30.0854,29.9192,30.0276,96300.0
2009-10-06 15:00:00,41.54,41.88,41.48,41.85,116800.0,30.0204,30.2661,29.977,30.2444,116800.0
2009-10-06 15:30:00,41.85,41.89,41.74,41.79,186100.0,30.2444,30.2733,30.1649,30.201,186100.0
2009-10-07 09:30:00,41.78,41.78,41.22,41.28,164500.0,30.1938,30.1938,29.7891,29.8325,164500.0
2009-10-07 10:00:00,41.3,41.41,41.1,41.17,137800.0,29.8469,29.9264,29.7024,29.753,137800.0
2009-10-07 10:30:00,41.17,41.19,40.92,41.08,111300.0,29.753,29.7674,29.5723,29.6879,111300.0
2009-10-07 11:00:00,41.08,41.3,41.07,41.11,70600.0,29.6879,29.8469,29.6807,29.7096,70600.0
2009-10-07 11:30:00,41.11,41.13,41.0,41.0,109400.0,29.7096,29.7241,29.6301,29.6301,109400.0
2009-10-07 12:00:00,41.01,41.26,41.01,41.15,60000.0,29.6373,29.818,29.6373,29.7385,60000.0
2009-10-07 12:30:00,41.17,41.27,41.03,41.22,52800.0,29.753,29.8252,29.6518,29.7891,52800.0
2009-10-07 13:00:00,41.22,41.22,41.11,41.21,26500.0,29.7891,29.7891,29.7096,29.7819,26500.0
2009-10-07 13:30:00,41.2,41.27,40.99,41.0,108400.0,29.7747,29.8252,29.6229,29.6301,108400.0
2009-10-07 14:00:00,41.0,41.05,40.91,40.95,281600.0,29.6301,29.6662,29.5651,29.594,281600.0
2009-10-07 14:30:00,40.96,41.01,40.92,40.96,126100.0,29.6012,29.6373,29.5723,29.6012,126100.0
2009-10-07 15:00:00,40.95,41.08,40.94,41.05,156900.0,29.594,29.6879,29.5868,29.6662,156900.0
2009-10-07 15:30:00,41.05,41.27,41.05,41.21,261700.0,29.6662,29.8252,29.6662,29.7819,261700.0
2009-10-08 09:30:00,41.53,42.2,41.53,41.9,86900.0,30.0131,30.4973,30.0131,30.2805,86900.0
2009-10-08 10:00:00,41.9,41.92,41.53,41.72,115600.0,30.2805,30.295,30.0131,30.1504,115600.0
2009-10-08 10:30:00,41.72,41.89,41.68,41.84,67500.0,30.1504,30.2733,30.1215,30.2372,67500.0
2009-10-08 11:00:00,41.85,41.98,41.76,41.92,124700.0,30.2444,30.3383,30.1794,30.295,124700.0
2009-10-08 11:30:00,41.95,42.12,41.95,42.0,64200.0,30.3167,30.4395,30.3167,30.3528,64200.0
2009-10-08 12:00:00,41.99,41.99,41.84,41.87,114400.0,30.3456,30.3456,30.2372,30.2588,114400.0
2009-10-08 12:30:00,41.86,42.05,41.84,42.03,51300.0,30.2516,30.3889,30.2372,30.3745,51300.0
2009-10-08 13:00:00,42.02,42.04,41.76,41.83,45100.0,30.3673,30.3817,30.1794,30.2299,45100.0
2009-10-08 13:30:00,41.84,41.84,41.61,41.77,47600.0,30.2372,30.2372,30.071,30.1866,47600.0
2009-10-08 14:00:00,41.79,41.82,41.63,41.72,32500.0,30.201,30.2227,30.0854,30.1504,32500.0
2009-10-08 14:30:00,41.71,41.86,41.7,41.77,43800.0,30.1432,30.2516,30.136,30.1866,43800.0
2009-10-08 15:00:00,41.78,41.92,41.74,41.78,68600.0,30.1938,30.295,30.1649,30.1938,68600.0
2009-10-08 15:30:00,41.79,41.83,41.67,41.79,144000.0,30.201,30.2299,30.1143,30.201,144000.0
2009-10-09 09:30:00,41.66,41.75,41.14,41.48,162400.0,30.1071,30.1721,29.7313,29.977,162400.0
2009-10-09 10:00:00,41.5,41.56,41.08,41.31,178700.0,29.9915,30.0348,29.6879,29.8541,178700.0
2009-10-09 10:30:00,41.32,41.45,41.2,41.3,160300.0,29.8614,29.9553,29.7747,29.8469,160300.0
2009-10-09 11:00:00,41.3,41.3,41.1,41.1,123200.0,29.8469,29.8469,29.7024,29.7024,123200.0
2009-10-09 11:30:00,41.09,41.15,41.02,41.09,95600.0,29.6952,29.7385,29.6446,29.6952,95600.0
2009-10-09 12:00:00,41.08,41.1,40.94,41.02,121400.0,29.6879,29.7024,29.5868,29.6446,121400.0
2009-10-09 12:30:00,41.02,41.08,41.0,41.05,98700.0,29.6446,29.6879,29.6301,29.6662,98700.0
2009-10-09 13:00:00,41.06,41.08,41.0,41.06,71500.0,29.6735,29.6879,29.6301,29.6735,71500.0
2009-10-09 13:30:00,41.06,41.14,41.01,41.02,68100.0,29.6735,29.7313,29.6373,29.6446,68100.0
2009-10-09 14:00:00,41.01,41.03,40.99,41.01,141900.0,29.6373,29.6518,29.6229,29.6373,141900.0
2009-10-09 14:30:00,41.01,41.17,40.95,41.17,142600.0,29.6373,29.753,29.594,29.753,142600.0
2009-10-09 15:00:00,41.17,41.3,41.16,41.25,85300.0,29.753,29.8469,29.7457,29.8108,85300.0
2009-10-09 15:30:00,41.25,41.35,41.2,41.31,182500.0,29.8108,29.8831,29.7747,29.8541,182500.0
2009-10-12 09:30:00,41.63,41.93,41.38,41.93,48400.0,30.0854,30.3022,29.9047,30.3022,48400.0
2009-10-12 10:00:00,41.92,42.02,41.66,41.67,45200.0,30.295,30.3673,30.1071,30.1143,45200.0
2009-10-12 10:30:00,41.67,41.87,41.66,41.86,32500.0,30.1143,30.2588,30.1071,30.2516,32500.0
2009-10-12 11:00:00,41.86,41.94,41.83,41.9,25800.0,30.2516,30.3094,30.2299,30.2805,25800.0
2009-10-12 11:30:00,41.89,41.9,41.78,41.9,23700.0,30.2733,30.2805,30.1938,30.2805,23700.0
2009-10-12 12:00:00,41.88,42.0,41.88,41.94,25100.0,30.2661,30.3528,30.2661,30.3094,25100.0
2009-10-12 12:30:00,41.94,41.94,41.86,41.87,18600.0,30.3094,30.3094,30.2516,30.2588,18600.0
2009-10-12 13:00:00,41.87,41.93,41.86,41.91,25800.0,30.2588,30.3022,30.2516,30.2878,25800.0
2009-10-12 13:30:00,41.92,41.99,41.9,41.98,30000.0,30.295,30.3456,30.2805,30.3383,30000.0
2009-10-12 14:00:00,41.98,41.98,41.55,41.6,68100.0,30.3383,30.3383,30.0276,30.0637,68100.0
2009-10-12 14:30:00,41.61,41.62,41.45,41.61,45200.0,30.071,30.0782,29.9553,30.071,45200.0
2009-10-12 15:00:00,41.61,41.7,41.57,41.7,39500.0,30.071,30.136,30.042,30.136,39500.0
2009-10-12 15:30:00,41.7,41.75,41.54,41.62,104600.0,30.136,30.1721,30.0204,30.0782,104600.0
2009-10-13 09:30:00,41.42,41.63,41.12,41.16,69500.0,29.9336,30.0854,29.7168,29.7457,69500.0
2009-10-13 10:00:00,41.17,41.23,41.0,41.23,80500.0,29.753,29.7963,29.6301,29.7963,80500.0
2009-10-13 10:30:00,41.23,41.33,41.16,41.28,36500.0,29.7963,29.8686,29.7457,29.8325,36500.0
2009-10-13 11:00:00,41.29,41.32,41.07,41.2,38800.0,29.8397,29.8614,29.6807,29.7747,38800.0
2009-10-13 11:30:00,41.2,41.47,41.2,41.39,38200.0,29.7747,29.9698,29.7747,29.912,38200.0
2009-10-13 12:00:00,41.41,41.55,41.33,41.4,33400.0,29.9264,30.0276,29.8686,29.9192,33400.0
2009-10-13 12:30:00,41.42,41.43,41.34,41.37,19100.0,29.9336,29.9409,29.8758,29.8975,19100.0
2009-10-13 13:00:00,41.39,41.44,41.31,41.35,23900.0,29.912,29.9481,29.8541,29.8831,23900.0
2009-10-13 13:30:00,41.34,41.36,41.2,41.29,34500.0,29.8758,29.8903,29.7747,29.8397,34500.0
2009-10-13 14:00:00,41.29,41.32,41.1,41.27,41600.0,29.8397,29.8614,29.7024,29.8252,41600.0
2009-10-13 14:30:00,41.27,41.35,41.21,41.26,31200.0,29.8252,29.8831,29.7819,29.818,31200.0
2009-10-13 15:00:00,41.26,41.43,41.23,41.38,53600.0,29.818,29.9409,29.7963,29.9047,53600.0
2009-10-13 15:30:00,41.38,41.43,41.29,41.43,91500.0,29.9047,29.9409,29.8397,29.9409,91500.0
2009-10-14 09:30:00,42.03,42.11,41.46,41.69,63900.0,30.3745,30.4323,29.9625,30.1288,63900.0
2009-10-14 10:00:00,41.69,41.87,41.55,41.84,62000.0,30.1288,30.2588,30.0276,30.2372,62000.0
2009-10-14 10:30:00,41.82,41.95,41.74,41.92,46100.0,30.2227,30.3167,30.1649,30.295,46100.0
2009-10-14 11:00:00,41.92,42.29,41.92,42.22,76300.0,30.295,30.5624,30.295,30.5118,76300.0
2009-10-14 11:30:00,42.24,42.33,42.21,42.33,33100.0,30.5262,30.5913,30.5046,30.5913,33100.0
2009-10-14 12:00:00,42.31,42.33,42.23,42.24,54400.0,30.5768,30.5913,30.519,30.5262,54400.0
2009-10-14 12:30:00,42.24,42.26,42.13,42.25,61200.0,30.5262,30.5407,30.4467,30.5335,61200.0
2009-10-14 13:00:00,42.26,42.36,42.19,42.26,103800.0,30.5407,30.613,30.4901,30.5407,103800.0
2009-10-14 13:30:00,42.26,42.31,42.22,42.3,35400.0,30.5407,30.5768,30.5118,30.5696,35400.0
2009-10-14 14:00:00,42.3,42.44,42.29,42.36,116200.0,30.5696,30.6708,30.5624,30.613,116200.0
2009-10-14 14:30:00,42.36,42.44,42.33,42.41,73700.0,30.613,30.6708,30.5913,30.6491,73700.0
2009-10-14 15:00:00,42.4,42.69,42.37,42.67,99000.0,30.6419,30.8515,30.6202,30.837,99000.0
2009-10-14 15:30:00,42.67,42.7,42.44,42.57,257700.0,30.837,30.8587,30.6708,30.7647,257700.0
2009-10-15 09:30:00,42.29,42.83,42.29,42.75,103500.0,30.5624,30.9526,30.5624,30.8948,103500.0
2009-10-15 10:00:00,42.7,42.7,42.24,42.33,115000.0,30.8587,30.8587,30.5262,30.5913,115000.0
2009-10-15 10:30:00,42.33,42.44,42.25,42.44,83300.0,30.5913,30.6708,30.5335,30.6708,83300.0
2009-10-15 11:00:00,42.44,42.69,42.44,42.6,91700.0,30.6708,30.8515,30.6708,30.7864,91700.0
2009-10-15 11:30:00,42.6,42.69,42.53,42.54,88300.0,30.7864,30.8515,30.7358,30.743,88300.0
2009-10-15 12:00:00,42.53,42.64,42.51,42.52,80600.0,30.7358,30.8153,30.7214,30.7286,80600.0
2009-10-15 12:30:00,42.53,42.54,42.48,42.5,35800.0,30.7358,30.743,30.6997,30.7141,35800.0
2009-10-15 13:00:00,42.5,42.72,42.46,42.72,78200.0,30.7141,30.8731,30.6852,30.8731,78200.0
2009-10-15 13:30:00,42.72,42.77,42.67,42.73,48300.0,30.8731,30.9093,30.837,30.8804,48300.0
2009-10-15 14:00:00,42.74,42.88,42.74,42.86,79800.0,30.8876,30.9888,30.8876,30.9743,79800.0
2009-10-15 14:30:00,42.86,43.06,42.86,43.03,59500.0,30.9743,31.1188,30.9743,31.0972,59500.0
2009-10-15 15:00:00,43.05,43.07,42.8,42.82,58600.0,31.1116,31.1261,30.9309,30.9454,58600.0
2009-10-15 15:30:00,42.8,42.91,42.75,42.9,125700.0,30.9309,31.0104,30.8948,31.0032,125700.0
2009-10-16 09:30:00,42.44,42.5,42.0,42.06,106300.0,30.6708,30.7141,30.3528,30.3962,106300.0
2009-10-16 10:00:00,42.02,42.19,42.0,42.13,74800.0,30.3673,30.4901,30.3528,30.4467,74800.0
2009-10-16 10:30:00,42.13,42.14,41.87,41.88,54500.0,30.4467,30.454,30.2588,30.2661,54500.0
2009-10-16 11:00:00,41.86,42.19,41.83,42.08,43200.0,30.2516,30.4901,30.2299,30.4106,43200.0
2009-10-16 11:30:00,42.09,42.1,41.88,41.97,62500.0,30.4178,30.4251,30.2661,30.3311,62500.0
2009-10-16 12:00:00,41.99,42.09,41.95,42.0,32500.0,30.3456,30.4178,30.3167,30.3528,32500.0
2009-10-16 12:30:00,42.02,42.21,42.02,42.2,21700.0,30.3673,30.5046,30.3673,30.4973,21700.0
2009-10-16 13:00:00,42.22,42.29,42.08,42.28,77400.0,30.5118,30.5624,30.4106,30.5552,77400.0
2009-10-16 13:30:00,42.29,42.33,42.12,42.13,43500.0,30.5624,30.5913,30.4395,30.4467,43500.0
2009-10-16 14:00:00,42.14,42.26,42.04,42.2,71100.0,30.454,30.5407,30.3817,30.4973,71100.0
2009-10-16 14:30:00,42.2,42.23,42.1,42.15,41500.0,30.4973,30.519,30.4251,30.4612,41500.0
2009-10-16 15:00:00,42.14,42.36,42.14,42.36,57600.0,30.454,30.613,30.454,30.613,57600.0
2009-10-16 15:30:00,42.36,42.47,42.29,42.32,182400.0,30.613,30.6925,30.5624,30.5841,182400.0
2009-10-19 09:30:00,42.64,42.64,42.11,42.19,55700.0,30.8153,30.8153,30.4323,30.4901,55700.0
2009-10-19 10:00:00,42.19,42.57,42.18,42.57,41200.0,30.4901,30.7647,30.4829,30.7647,41200.0
2009-10-19 10:30:00,42.57,42.72,42.53,42.63,40200.0,30.7647,30.8731,30.7358,30.8081,40200.0
2009-10-19 11:00:00,42.63,42.87,42.61,42.85,40800.0,30.8081,30.9815,30.7936,30.9671,40800.0
2009-10-19 11:30:00,42.82,43.13,42.82,43.04,40200.0,30.9454,31.1694,30.9454,31.1044,40200.0
2009-10-19 12:00:00,43.05,43.23,42.94,43.05,52400.0,31.1116,31.2417,31.0321,31.1116,52400.0
2009-10-19 12:30:00,43.04,43.12,42.96,43.0,46100.0,31.1044,31.1622,31.0466,31.0755,46100.0
2009-10-19 13:00:00,42.99,42.99,42.8,42.94,39900.0,31.0683,31.0683,30.9309,31.0321,39900.0
2009-10-19 13:30:00,42.93,43.07,42.87,42.9,31300.0,31.0249,31.1261,30.9815,31.0032,31300.0
2009-10-19 14:00:00,42.91,43.02,42.87,43.01,53200.0,31.0104,31.0899,30.9815,31.0827,53200.0
2009-10-19 14:30:00,43.01,43.05,42.81,42.87,41400.0,31.0827,31.1116,30.9382,30.9815,41400.0
2009-10-19 15:00:00,42.87,42.89,42.65,42.66,59800.0,30.9815,30.996,30.8225,30.8298,59800.0
2009-10-19 15:30:00,42.66,42.81,42.64,42.71,104300.0,30.8298,30.9382,30.8153,30.8659,104300.0
2009-10-20 09:30:00,42.89,42.89,42.21,42.4,83500.0,30.996,30.996,30.5046,30.6419,83500.0
2009-10-20 10:00:00,42.41,42.56,42.11,42.34,58100.0,30.6491,30.7575,30.4323,30.5985,58100.0
2009-10-20 10:30:00,42.35,42.52,42.27,42.42,26600.0,30.6057,30.7286,30.5479,30.6563,26600.0
2009-10-20 11:00:00,42.4,42.49,42.26,42.28,35900.0,30.6419,30.7069,30.5407,30.5552,35900.0
2009-10-20 11:30:00,42.3,42.33,42.08,42.24,49800.0,30.5696,30.5913,30.4106,30.5262,49800.0
2009-10-20 12:00:00,42.24,42.28,42.1,42.26,52200.0,30.5262,30.5552,30.4251,30.5407,52200.0
2009-10-20 12:30:00,42.27,42.36,42.14,42.3,39200.0,30.5479,30.613,30.454,30.5696,39200.0
2009-10-20 13:00:00,42.31,42.41,42.3,42.4,24700.0,30.5768,30.6491,30.5696,30.6419,24700.0
2009-10-20 13:30:00,42.39,42.47,42.25,42.27,33100.0,30.6346,30.6925,30.5335,30.5479,33100.0
2009-10-20 14:00:00,42.26,42.52,42.26,42.38,36900.0,30.5407,30.7286,30.5407,30.6274,36900.0
2009-10-20 14:30:00,42.37,42.5,42.34,42.44,31400.0,30.6202,30.7141,30.5985,30.6708,31400.0
2009-10-20 15:00:00,42.45,42.48,42.31,42.46,40600.0,30.678,30.6997,30.5768,30.6852,40600.0
2009-10-20 15:30:00,42.46,42.52,42.38,42.43,106400.0,30.6852,30.7286,30.6274,30.6636,106400.0
2009-10-21 09:30:00,42.35,43.11,42.35,43.0,88200.0,30.6057,31.155,30.6057,31.0755,88200.0
2009-10-21 10:00:00,43.02,43.32,43.02,43.3,61000.0,31.0899,31.3067,31.0899,31.2923,61000.0
2009-10-21 10:30:00,43.32,43.7,43.18,43.67,97000.0,31.3067,31.5814,31.2056,31.5597,97000.0
2009-10-21 11:00:00,43.65,43.78,43.54,43.7,132100.0,31.5452,31.6392,31.4657,31.5814,132100.0
2009-10-21 11:30:00,43.69,43.8,43.58,43.69,116900.0,31.5741,31.6536,31.4946,31.5741,116900.0
2009-10-21 12:00:00,43.69,43.73,43.49,43.6,134300.0,31.5741,31.603,31.4296,31.5091,134300.0
2009-10-21 12:30:00,43.59,43.71,43.53,43.67,71100.0,31.5019,31.5886,31.4585,31.5597,71100.0
2009-10-21 13:00:00,43.66,43.78,43.61,43.69,54900.0,31.5525,31.6392,31.5163,31.5741,54900.0
2009-10-21 13:30:00,43.69,43.79,43.56,43.75,52500.0,31.5741,31.6464,31.4802,31.6175,52500.0
2009-10-21 14:00:00,43.78,43.78,43.55,43.74,84200.0,31.6392,31.6392,31.473,31.6103,84200.0
2009-10-21 14:30:00,43.73,43.93,43.65,43.89,86300.0,31.603,31.7476,31.5452,31.7187,86300.0
2009-10-21 15:00:00,43.89,43.97,43.55,43.63,207300.0,31.7187,31.7765,31.473,31.5308,207300.0
2009-10-21 15:30:00,43.61,43.63,43.24,43.28,405200.0,31.5163,31.5308,31.2489,31.2778,405200.0
2009-10-22 09:30:00,43.35,43.35,42.54,42.76,76700.0,31.3284,31.3284,30.743,30.902,76700.0
2009-10-22 10:00:00,42.75,43.0,42.56,42.92,50700.0,30.8948,31.0755,30.7575,31.0177,50700.0
2009-10-22 10:30:00,42.94,43.37,42.87,43.34,62600.0,31.0321,31.3429,30.9815,31.3212,62600.0
2009-10-22 11:00:00,43.34,43.36,43.1,43.29,61200.0,31.3212,31.3357,31.1478,31.2851,61200.0
2009-10-22 11:30:00,43.29,43.47,43.2,43.22,42200.0,31.2851,31.4151,31.22,31.2345,42200.0
2009-10-22 12:00:00,43.22,43.4,43.2,43.23,35300.0,31.2345,31.3646,31.22,31.2417,35300.0
2009-10-22 12:30:00,43.25,43.59,43.24,43.52,34300.0,31.2562,31.5019,31.2489,31.4513,34300.0
2009-10-22 13:00:00,43.51,43.55,43.4,43.48,40100.0,31.4441,31.473,31.3646,31.4224,40100.0
2009-10-22 13:30:00,43.44,43.52,43.37,43.48,28600.0,31.3935,31.4513,31.3429,31.4224,28600.0
2009-10-22 14:00:00,43.5,43.9,43.49,43.84,68600.0,31.4368,31.7259,31.4296,31.6825,68600.0
2009-10-22 14:30:00,43.86,43.92,43.78,43.87,67200.0,31.697,31.7404,31.6392,31.7042,67200.0
2009-10-22 15:00:00,43.87,44.0,43.82,43.96,89800.0,31.7042,31.7982,31.6681,31.7693,89800.0
2009-10-22 15:30:00,43.95,43.97,43.8,43.89,136600.0,31.762,31.7765,31.6536,31.7187,136600.0
2009-10-23 09:30:00,43.88,43.94,43.42,43.9,72000.0,31.7114,31.7548,31.379,31.7259,72000.0
2009-10-23 10:00:00,43.95,44.1,43.2,43.44,76400.0,31.762,31.8704,31.22,31.3935,76400.0
2009-10-23 10:30:00,43.44,43.51,43.22,43.29,65400.0,31.3935,31.4441,31.2345,31.2851,65400.0
2009-10-23 11:00:00,43.27,43.35,42.97,43.17,46400.0,31.2706,31.3284,31.0538,31.1983,46400.0
2009-10-23 11:30:00,43.18,43.49,43.13,43.47,47400.0,31.2056,31.4296,31.1694,31.4151,47400.0
2009-10-23 12:00:00,43.46,43.58,43.22,43.24,34500.0,31.4079,31.4946,31.2345,31.2489,34500.0
2009-10-23 12:30:00,43.24,43.43,43.19,43.22,21500.0,31.2489,31.3862,31.2128,31.2345,21500.0
2009-10-23 13:00:00,43.22,43.31,43.09,43.11,23600.0,31.2345,31.2995,31.1405,31.155,23600.0
2009-10-23 13:30:00,43.07,43.16,42.92,43.05,33000.0,31.1261,31.1911,31.0177,31.1116,33000.0
2009-10-23 14:00:00,43.05,43.25,42.93,43.21,27900.0,31.1116,31.2562,31.0249,31.2272,27900.0
2009-10-23 14:30:00,43.2,43.29,43.1,43.25,47700.0,31.22,31.2851,31.1478,31.2562,47700.0
2009-10-23 15:00:00,43.26,43.42,43.22,43.31,76600.0,31.2634,31.379,31.2345,31.2995,76600.0
2009-10-23 15:30:00,43.31,43.35,43.01,43.27,146600.0,31.2995,31.3284,31.0827,31.2706,146600.0
2009-10-26 09:30:00,43.21,44.0,43.21,43.94,53100.0,31.2272,31.7982,31.2272,31.7548,53100.0
2009-10-26 10:00:00,43.95,44.04,43.79,43.79,60100.0,31.762,31.8271,31.6464,31.6464,60100.0
2009-10-26 10:30:00,43.8,43.92,43.59,43.89,35400.0,31.6536,31.7404,31.5019,31.7187,35400.0
2009-10-26 11:00:00,43.9,43.97,43.58,43.59,52300.0,31.7259,31.7765,31.4946,31.5019,52300.0
2009-10-26 11:30:00,43.57,43.57,42.71,42.72,86600.0,31.4874,31.4874,30.8659,30.8731,86600.0
2009-10-26 12:00:00,42.7,42.96,42.47,42.92,47100.0,30.8587,31.0466,30.6925,31.0177,47100.0
2009-10-26 12:30:00,42.91,43.19,42.83,43.1,30200.0,31.0104,31.2128,30.9526,31.1478,30200.0
2009-10-26 13:00:00,43.12,43.13,42.77,42.89,19100.0,31.1622,31.1694,30.9093,30.996,19100.0
2009-10-26 13:30:00,42.91,43.15,42.88,43.02,25900.0,31.0104,31.1839,30.9888,31.0899,25900.0
2009-10-26 14:00:00,42.99,43.08,42.77,42.88,22700.0,31.0683,31.1333,30.9093,30.9888,22700.0
2009-10-26 14:30:00,42.87,43.01,42.68,42.91,43400.0,30.9815,31.0827,30.8442,31.0104,43400.0
2009-10-26 15:00:00,42.87,42.96,42.71,42.73,37800.0,30.9815,31.0466,30.8659,30.8804,37800.0
2009-10-26 15:30:00,42.72,43.1,42.71,42.84,134700.0,30.8731,31.1478,30.8659,30.9599,134700.0
2009-10-27 09:30:00,42.8,43.09,42.63,42.85,88900.0,30.9309,31.1405,30.8081,30.9671,88900.0
2009-10-27 10:00:00,42.83,43.08,42.32,42.96,160200.0,30.9526,31.1333,30.5841,31.0466,160200.0
2009-10-27 10:30:00,42.93,43.14,42.71,43.06,69000.0,31.0249,31.1767,30.8659,31.1188,69000.0
2009-10-27 11:00:00,43.08,43.1,42.98,43.1,62500.0,31.1333,31.1478,31.061,31.1478,62500.0
2009-10-27 11:30:00,43.1,43.14,42.99,43.03,72600.0,31.1478,31.1767,31.0683,31.0972,72600.0
2009-10-27 12:00:00,43.03,43.07,42.95,42.98,61800.0,31.0972,31.1261,31.0393,31.061,61800.0
2009-10-27 12:30:00,42.98,43.02,42.75,42.78,41300.0,31.061,31.0899,30.8948,30.9165,41300.0
2009-10-27 13:00:00,42.78,42.85,42.58,42.68,44500.0,30.9165,30.9671,30.772,30.8442,44500.0
2009-10-27 13:30:00,42.67,42.83,42.59,42.77,31700.0,30.837,30.9526,30.7792,30.9093,31700.0
2009-10-27 14:00:00,42.76,42.93,42.66,42.87,55600.0,30.902,31.0249,30.8298,30.9815,55600.0
2009-10-27 14:30:00,42.87,42.95,42.73,42.88,35500.0,30.9815,31.0393,30.8804,30.9888,35500.0
2009-10-27 15:00:00,42.87,42.91,42.66,42.76,49200.0,30.9815,31.0104,30.8298,30.902,49200.0
2009-10-27 15:30:00,42.78,42.81,42.55,42.62,123600.0,30.9165,30.9382,30.7503,30.8009,123600.0
2009-10-28 09:30:00,42.46,42.54,42.11,42.18,95000.0,30.6852,30.743,30.4323,30.4829,95000.0
2009-10-28 10:00:00,42.19,42.32,41.88,41.94,112300.0,30.4901,30.5841,30.2661,30.3094,112300.0
2009-10-28 10:30:00,41.94,42.06,41.57,41.84,80200.0,30.3094,30.3962,30.042,30.2372,80200.0
2009-10-28 11:00:00,41.82,41.98,41.65,41.97,60500.0,30.2227,30.3383,30.0999,30.3311,60500.0
2009-10-28 11:30:00,41.96,42.12,41.9,42.07,88900.0,30.3239,30.4395,30.2805,30.4034,88900.0
2009-10-28 12:00:00,42.07,42.11,41.73,41.89,78400.0,30.4034,30.4323,30.1577,30.2733,78400.0
2009-10-28 12:30:00,41.9,41.96,41.67,41.74,56900.0,30.2805,30.3239,30.1143,30.1649,56900.0
2009-10-28 13:00:00,41.73,41.79,41.48,41.51,136700.0,30.1577,30.201,29.977,29.9987,136700.0
2009-10-28 13:30:00,41.53,41.72,41.52,41.56,39000.0,30.0131,30.1504,30.0059,30.0348,39000.0
2009-10-28 14:00:00,41.53,41.64,41.44,41.55,49600.0,30.0131,30.0926,29.9481,30.0276,49600.0
2009-10-28 14:30:00,41.53,41.78,41.5,41.6,166200.0,30.0131,30.1938,29.9915,30.0637,166200.0
2009-10-28 15:00:00,41.59,41.69,41.43,41.49,56400.0,30.0565,30.1288,29.9409,29.9842,56400.0
2009-10-28 15:30:00,41.48,41.53,41.2,41.24,210400.0,29.977,30.0131,29.7747,29.8036,210400.0
2009-10-29 09:30:00,41.55,41.66,41.43,41.5,60000.0,30.0276,30.1071,29.9409,29.9915,60000.0
2009-10-29 10:00:00,41.53,42.08,41.47,41.88,105000.0,30.0131,30.4106,29.9698,30.2661,105000.0
2009-10-29 10:30:00,41.89,42.06,41.75,42.05,81000.0,30.2733,30.3962,30.1721,30.3889,81000.0
2009-10-29 11:00:00,42.04,42.3,42.04,42.21,59700.0,30.3817,30.5696,30.3817,30.5046,59700.0
2009-10-29 11:30:00,42.22,42.38,42.17,42.26,34700.0,30.5118,30.6274,30.4757,30.5407,34700.0
2009-10-29 12:00:00,42.26,42.78,42.26,42.68,86700.0,30.5407,30.9165,30.5407,30.8442,86700.0
2009-10-29 12:30:00,42.69,42.92,42.69,42.77,23400.0,30.8515,31.0177,30.8515,30.9093,23400.0
2009-10-29 13:00:00,42.78,42.83,42.6,42.66,35500.0,30.9165,30.9526,30.7864,30.8298,35500.0
2009-10-29 13:30:00,42.66,42.78,42.66,42.69,31800.0,30.8298,30.9165,30.8298,30.8515,31800.0
2009-10-29 14:00:00,42.69,42.8,42.66,42.76,47800.0,30.8515,30.9309,30.8298,30.902,47800.0
2009-10-29 14:30:00,42.76,42.99,42.76,42.98,51700.0,30.902,31.0683,30.902,31.061,51700.0
2009-10-29 15:00:00,42.98,43.11,42.94,43.02,141500.0,31.061,31.155,31.0321,31.0899,141500.0
2009-10-29 15:30:00,43.01,43.08,42.83,42.89,320200.0,31.0827,31.1333,30.9526,30.996,320200.0
2009-10-30 09:30:00,42.77,43.06,42.4,42.75,108900.0,30.9093,31.1188,30.6419,30.8948,108900.0
2009-10-30 10:00:00,42.75,43.03,42.53,42.6,60200.0,30.8948,31.0972,30.7358,30.7864,60200.0
2009-10-30 10:30:00,42.59,42.61,42.28,42.44,56300.0,30.7792,30.7936,30.5552,30.6708,56300.0
2009-10-30 11:00:00,42.46,42.54,42.3,42.4,41600.0,30.6852,30.743,30.5696,30.6419,41600.0
2009-10-30 11:30:00,42.4,42.45,41.56,41.73,107200.0,30.6419,30.678,30.0348,30.1577,107200.0
2009-10-30 12:00:00,41.72,41.9,41.36,41.4,90100.0,30.1504,30.2805,29.8903,29.9192,90100.0
2009-10-30 12:30:00,41.39,41.47,40.91,41.03,202000.0,29.912,29.9698,29.5651,29.6518,202000.0
2009-10-30 13:00:00,41.06,41.29,41.04,41.09,89400.0,29.6735,29.8397,29.659,29.6952,89400.0
2009-10-30 13:30:00,41.12,41.12,40.82,40.82,354800.0,29.7168,29.7168,29.5,29.5,354800.0
2009-10-30 14:00:00,40.83,41.21,40.79,40.98,205400.0,29.5073,29.7819,29.4783,29.6157,205400.0
2009-10-30 14:30:00,40.98,41.18,40.88,41.04,217000.0,29.6157,29.7602,29.5434,29.659,217000.0
2009-10-30 15:00:00,41.02,41.17,40.91,41.08,271800.0,29.6446,29.753,29.5651,29.6879,271800.0
2009-10-30 15:30:00,41.08,41.25,40.89,40.91,477800.0,29.6879,29.8108,29.5506,29.5651,477800.0
2009-11-02 09:30:00,41.02,41.17,40.59,40.71,84000.0,29.6446,29.753,29.3338,29.4205,84000.0
2009-11-02 10:00:00,40.8,41.48,40.74,41.25,171600.0,29.4856,29.977,29.4422,29.8108,171600.0
2009-11-02 10:30:00,41.25,41.35,40.91,40.91,164600.0,29.8108,29.8831,29.5651,29.5651,164600.0
2009-11-02 11:00:00,40.91,41.0,40.69,40.78,226000.0,29.5651,29.6301,29.4061,29.4711,226000.0
2009-11-02 11:30:00,40.76,40.9,40.6,40.82,100800.0,29.4567,29.5578,29.341,29.5,100800.0
2009-11-02 12:00:00,40.83,40.83,40.29,40.29,100000.0,29.5073,29.5073,29.117,29.117,100000.0
2009-11-02 12:30:00,40.29,40.36,39.67,39.67,293700.0,29.117,29.1676,28.6689,28.6689,293700.0
2009-11-02 13:00:00,39.69,40.11,39.61,39.98,236000.0,28.6834,28.9869,28.6256,28.893,236000.0
2009-11-02 13:30:00,39.96,40.04,39.61,39.63,247400.0,28.8785,28.9363,28.6256,28.64,247400.0
2009-11-02 14:00:00,39.62,39.89,39.39,39.88,219500.0,28.6328,28.8279,28.4666,28.8207,219500.0
2009-11-02 14:30:00,39.89,40.01,39.66,39.81,147300.0,28.8279,28.9147,28.6617,28.7701,147300.0
2009-11-02 15:00:00,39.82,40.11,39.78,40.1,241800.0,28.7773,28.9869,28.7484,28.9797,241800.0
2009-11-02 15:30:00,40.08,40.34,40.06,40.27,276000.0,28.9652,29.1531,28.9508,29.1026,276000.0
2009-11-03 09:30:00,39.87,40.72,39.84,40.59,121000.0,28.8135,29.4278,28.7918,29.3338,121000.0
2009-11-03 10:00:00,40.57,40.92,40.38,40.72,256100.0,29.3194,29.5723,29.182,29.4278,256100.0
2009-11-03 10:30:00,40.74,41.32,40.7,41.3,146500.0,29.4422,29.8614,29.4133,29.8469,146500.0
2009-11-03 11:00:00,41.25,41.74,41.25,41.56,241400.0,29.8108,30.1649,29.8108,30.0348,241400.0
2009-11-03 11:30:00,41.53,41.61,41.28,41.5,119700.0,30.0131,30.071,29.8325,29.9915,119700.0
2009-11-03 12:00:00,41.5,41.54,41.36,41.45,145300.0,29.9915,30.0204,29.8903,29.9553,145300.0
2009-11-03 12:30:00,41.46,41.83,41.35,41.37,143700.0,29.9625,30.2299,29.8831,29.8975,143700.0
2009-11-03 13:00:00,41.36,41.62,41.28,41.58,141300.0,29.8903,30.0782,29.8325,30.0493,141300.0
2009-11-03 13:30:00,41.54,41.81,41.47,41.81,71500.0,30.0204,30.2155,29.9698,30.2155,71500.0
2009-11-03 14:00:00,41.81,41.85,41.72,41.79,78600.0,30.2155,30.2444,30.1504,30.201,78600.0
2009-11-03 14:30:00,41.8,41.85,41.6,41.76,134100.0,30.2083,30.2444,30.0637,30.1794,134100.0
2009-11-03 15:00:00,41.76,41.83,41.67,41.82,115200.0,30.1794,30.2299,30.1143,30.2227,115200.0
2009-11-03 15:30:00,41.84,42.15,41.84,42.06,336200.0,30.2372,30.4612,30.2372,30.3962,336200.0
2009-11-04 09:30:00,42.33,42.45,42.1,42.39,63800.0,30.5913,30.678,30.4251,30.6346,63800.0
2009-11-04 10:00:00,42.37,42.78,42.3,42.65,84000.0,30.6202,30.9165,30.5696,30.8225,84000.0
2009-11-04 10:30:00,42.67,42.89,42.61,42.89,53600.0,30.837,30.996,30.7936,30.996,53600.0
2009-11-04 11:00:00,42.87,42.87,42.58,42.58,68400.0,30.9815,30.9815,30.772,30.772,68400.0
2009-11-04 11:30:00,42.56,42.65,42.5,42.52,41300.0,30.7575,30.8225,30.7141,30.7286,41300.0
2009-11-04 12:00:00,42.53,42.55,42.37,42.4,48700.0,30.7358,30.7503,30.6202,30.6419,48700.0
2009-11-04 12:30:00,42.4,42.51,42.35,42.48,51300.0,30.6419,30.7214,30.6057,30.6997,51300.0
2009-11-04 13:00:00,42.47,42.53,42.42,42.44,31000.0,30.6925,30.7358,30.6563,30.6708,31000.0
2009-11-04 13:30:00,42.45,42.52,42.43,42.46,40000.0,30.678,30.7286,30.6636,30.6852,40000.0
2009-11-04 14:00:00,42.46,42.8,42.25,42.29,117300.0,30.6852,30.9309,30.5335,30.5624,117300.0
2009-11-04 14:30:00,42.3,42.99,42.25,42.77,135200.0,30.5696,31.0683,30.5335,30.9093,135200.0
2009-11-04 15:00:00,42.76,42.79,42.42,42.54,112900.0,30.902,30.9237,30.6563,30.743,112900.0
2009-11-04 15:30:00,42.56,42.57,42.01,42.09,311000.0,30.7575,30.7647,30.36,30.4178,311000.0
2009-11-05 09:30:00,42.57,43.3,42.56,43.28,48300.0,30.7647,31.2923,30.7575,31.2778,48300.0
2009-11-05 10:00:00,43.28,43.42,43.13,43.35,84000.0,31.2778,31.379,31.1694,31.3284,84000.0
2009-11-05 10:30:00,43.38,43.86,43.36,43.8,84100.0,31.3501,31.697,31.3357,31.6536,84100.0
2009-11-05 11:00:00,43.81,43.9,43.68,43.74,78500.0,31.6609,31.7259,31.5669,31.6103,78500.0
2009-11-05 11:30:00,43.77,43.77,43.38,43.44,79400.0,31.632,31.632,31.3501,31.3935,79400.0
2009-11-05 12:00:00,43.41,43.66,43.4,43.65,60400.0,31.3718,31.5525,31.3646,31.5452,60400.0
2009-11-05 12:30:00,43.65,43.82,43.62,43.81,38600.0,31.5452,31.6681,31.5235,31.6609,38600.0
2009-11-05 13:00:00,43.82,43.83,43.67,43.68,44700.0,31.6681,31.6753,31.5597,31.5669,44700.0
2009-11-05 13:30:00,43.67,43.92,43.65,43.84,70700.0,31.5597,31.7404,31.5452,31.6825,70700.0
2009-11-05 14:00:00,43.85,43.88,43.64,43.76,87800.0,31.6898,31.7114,31.538,31.6247,87800.0
2009-11-05 14:30:00,43.81,43.92,43.74,43.89,59900.0,31.6609,31.7404,31.6103,31.7187,59900.0
2009-11-05 15:00:00,43.88,44.04,43.83,43.99,117800.0,31.7114,31.8271,31.6753,31.7909,117800.0
2009-11-05 15:30:00,43.99,44.24,43.94,44.23,295800.0,31.7909,31.9716,31.7548,31.9644,295800.0
2009-11-06 09:30:00,44.1,44.14,42.6,43.42,701400.0,31.8704,31.8993,30.7864,31.379,701400.0
2009-11-06 10:00:00,43.49,43.61,43.09,43.14,148200.0,31.4296,31.5163,31.1405,31.1767,148200.0
2009-11-06 10:30:00,43.1,43.42,42.96,43.4,237600.0,31.1478,31.379,31.0466,31.3646,237600.0
2009-11-06 11:00:00,43.39,43.51,43.17,43.45,292900.0,31.3573,31.4441,31.1983,31.4007,292900.0
2009-11-06 11:30:00,43.45,43.57,43.27,43.5,134900.0,31.4007,31.4874,31.2706,31.4368,134900.0
2009-11-06 12:00:00,43.53,43.79,43.23,43.23,97900.0,31.4585,31.6464,31.2417,31.2417,97900.0
2009-11-06 12:30:00,43.25,43.36,42.96,43.03,100700.0,31.2562,31.3357,31.0466,31.0972,100700.0
2009-11-06 13:00:00,43.03,43.2,43.01,43.2,79100.0,31.0972,31.22,31.0827,31.22,79100.0
2009-11-06 13:30:00,43.2,43.38,42.45,42.52,248900.0,31.22,31.3501,30.678,30.7286,248900.0
2009-11-06 14:00:00,42.49,42.99,42.22,42.94,145600.0,30.7069,31.0683,30.5118,31.0321,145600.0
2009-11-06 14:30:00,42.93,43.09,42.91,43.01,70400.0,31.0249,31.1405,31.0104,31.0827,70400.0
2009-11-06 15:00:00,43.03,43.03,42.62,43.03,219600.0,31.0972,31.0972,30.8009,31.0972,219600.0
2009-11-06 15:30:00,43.03,43.51,42.97,43.32,388100.0,31.0972,31.4441,31.0538,31.3067,388100.0
2009-11-09 09:30:00,43.75,44.18,43.54,43.87,271500.0,31.6175,31.9283,31.4657,31.7042,271500.0
2009-11-09 10:00:00,43.87,43.93,41.68,41.86,609000.0,31.7042,31.7476,30.1215,30.2516,609000.0
2009-11-09 10:30:00,41.86,42.59,41.76,42.58,349000.0,30.2516,30.7792,30.1794,30.772,349000.0
2009-11-09 11:00:00,42.55,43.06,42.36,42.98,316300.0,30.7503,31.1188,30.613,31.061,316300.0
2009-11-09 11:30:00,42.96,42.96,42.31,42.33,212000.0,31.0466,31.0466,30.5768,30.5913,212000.0
2009-11-09 12:00:00,42.32,42.79,42.32,42.77,91300.0,30.5841,30.9237,30.5841,30.9093,91300.0
2009-11-09 12:30:00,42.79,42.97,42.75,42.91,82300.0,30.9237,31.0538,30.8948,31.0104,82300.0
2009-11-09 13:00:00,42.9,42.92,42.71,42.8,78900.0,31.0032,31.0177,30.8659,30.9309,78900.0
2009-11-09 13:30:00,42.8,43.02,42.78,42.99,122000.0,30.9309,31.0899,30.9165,31.0683,122000.0
2009-11-09 14:00:00,42.99,43.14,42.82,42.97,87400.0,31.0683,31.1767,30.9454,31.0538,87400.0
2009-11-09 14:30:00,42.98,43.66,42.98,43.45,395100.0,31.061,31.5525,31.061,31.4007,395100.0
2009-11-09 15:00:00,43.44,43.48,43.27,43.34,183000.0,31.3935,31.4224,31.2706,31.3212,183000.0
2009-11-09 15:30:00,43.34,43.36,43.17,43.29,256200.0,31.3212,31.3357,31.1983,31.2851,256200.0
2009-11-10 09:30:00,43.39,44.78,43.39,44.21,302600.0,31.3573,32.3619,31.3573,31.9499,302600.0
2009-11-10 10:00:00,44.21,44.31,43.92,44.15,308400.0,31.9499,32.0222,31.7404,31.9066,308400.0
2009-11-10 10:30:00,44.14,44.23,43.78,43.97,118800.0,31.8993,31.9644,31.6392,31.7765,118800.0
2009-11-10 11:00:00,43.98,44.16,43.62,43.97,319700.0,31.7837,31.9138,31.5235,31.7765,319700.0
2009-11-10 11:30:00,43.96,44.1,43.89,44.04,132400.0,31.7693,31.8704,31.7187,31.8271,132400.0
2009-11-10 12:00:00,44.04,44.08,43.72,43.74,169800.0,31.8271,31.856,31.5958,31.6103,169800.0
2009-11-10 12:30:00,43.73,43.89,43.69,43.79,89900.0,31.603,31.7187,31.5741,31.6464,89900.0
2009-11-10 13:00:00,43.82,44.02,43.61,44.01,121500.0,31.6681,31.8126,31.5163,31.8054,121500.0
2009-11-10 13:30:00,44.01,44.1,43.83,44.0,53100.0,31.8054,31.8704,31.6753,31.7982,53100.0
2009-11-10 14:00:00,43.98,44.02,43.79,43.87,98700.0,31.7837,31.8126,31.6464,31.7042,98700.0
2009-11-10 14:30:00,43.86,43.91,43.71,43.75,121000.0,31.697,31.7331,31.5886,31.6175,121000.0
2009-11-10 15:00:00,43.74,43.82,43.56,43.66,237700.0,31.6103,31.6681,31.4802,31.5525,237700.0
2009-11-10 15:30:00,43.66,43.69,43.24,43.5,450600.0,31.5525,31.5741,31.2489,31.4368,450600.0
2009-11-11 09:30:00,44.11,44.69,44.11,44.59,133300.0,31.8777,32.2968,31.8777,32.2246,133300.0
2009-11-11 10:00:00,44.56,44.74,44.47,44.6,169700.0,32.2029,32.333,32.1378,32.2318,169700.0
2009-11-11 10:30:00,44.59,44.64,44.02,44.08,117100.0,32.2246,32.2607,31.8126,31.856,117100.0
2009-11-11 11:00:00,44.1,44.1,43.71,43.89,124100.0,31.8704,31.8704,31.5886,31.7187,124100.0
2009-11-11 11:30:00,43.89,44.07,43.78,44.04,139300.0,31.7187,31.8488,31.6392,31.8271,139300.0
2009-11-11 12:00:00,44.06,44.16,44.04,44.16,38200.0,31.8415,31.9138,31.8271,31.9138,38200.0
2009-11-11 12:30:00,44.17,44.26,44.06,44.08,48800.0,31.921,31.9861,31.8415,31.856,48800.0
2009-11-11 13:00:00,44.08,44.1,44.0,44.02,131500.0,31.856,31.8704,31.7982,31.8126,131500.0
2009-11-11 13:30:00,44.01,44.04,43.57,43.63,234800.0,31.8054,31.8271,31.4874,31.5308,234800.0
2009-11-11 14:00:00,43.63,44.0,43.63,43.93,79000.0,31.5308,31.7982,31.5308,31.7476,79000.0
2009-11-11 14:30:00,43.94,44.07,43.85,43.85,67600.0,31.7548,31.8488,31.6898,31.6898,67600.0
2009-11-11 15:00:00,43.87,43.96,43.79,43.91,105400.0,31.7042,31.7693,31.6464,31.7331,105400.0
2009-11-11 15:30:00,43.9,43.94,43.74,43.81,287900.0,31.7259,31.7548,31.6103,31.6609,287900.0
2009-11-12 09:30:00,43.8,43.8,43.25,43.56,103400.0,31.8669,31.8669,31.4668,31.6923,103400.0
2009-11-12 10:00:00,43.57,43.82,43.31,43.61,124600.0,31.6996,31.8815,31.5104,31.7287,124600.0
2009-11-12 10:30:00,43.6,43.67,43.32,43.35,105600.0,31.7214,31.7723,31.5177,31.5395,105600.0
2009-11-12 11:00:00,43.33,43.43,43.08,43.22,65300.0,31.525,31.5977,31.3431,31.4449,65300.0
2009-11-12 11:30:00,43.22,43.22,42.85,42.89,77800.0,31.4449,31.4449,31.1757,31.2048,77800.0
2009-11-12 12:00:00,42.91,43.02,42.89,43.01,107100.0,31.2194,31.2994,31.2048,31.2921,107100.0
2009-11-12 12:30:00,43.0,43.14,42.98,43.07,104600.0,31.2849,31.3867,31.2703,31.3358,104600.0
2009-11-12 13:00:00,43.06,43.15,42.9,43.0,64500.0,31.3285,31.394,31.2121,31.2849,64500.0
2009-11-12 13:30:00,43.04,43.1,43.0,43.04,35200.0,31.314,31.3576,31.2849,31.314,35200.0
2009-11-12 14:00:00,43.04,43.2,43.0,43.15,69900.0,31.314,31.4304,31.2849,31.394,69900.0
2009-11-12 14:30:00,43.14,43.21,43.01,43.07,59600.0,31.3867,31.4377,31.2921,31.3358,59600.0
2009-11-12 15:00:00,43.06,43.09,42.94,42.95,90600.0,31.3285,31.3503,31.2412,31.2485,90600.0
2009-11-12 15:30:00,42.95,43.13,42.81,43.05,395900.0,31.2485,31.3795,31.1466,31.3212,395900.0
2009-11-13 09:30:00,43.15,43.35,42.71,42.9,106500.0,31.394,31.5395,31.0739,31.2121,106500.0
2009-11-13 10:00:00,42.87,43.5,42.85,43.33,86300.0,31.1903,31.6486,31.1757,31.525,86300.0
2009-11-13 10:30:00,43.33,43.53,43.15,43.44,55200.0,31.525,31.6705,31.394,31.605,55200.0
2009-11-13 11:00:00,43.44,43.71,43.42,43.64,83700.0,31.605,31.8014,31.5904,31.7505,83700.0
2009-11-13 11:30:00,43.64,43.71,43.53,43.53,51800.0,31.7505,31.8014,31.6705,31.6705,51800.0
2009-11-13 12:00:00,43.53,43.98,43.53,43.92,54100.0,31.6705,31.9979,31.6705,31.9542,54100.0
2009-11-13 12:30:00,43.94,43.97,43.82,43.91,56300.0,31.9688,31.9906,31.8815,31.9469,56300.0
2009-11-13 13:00:00,43.91,43.94,43.85,43.89,43900.0,31.9469,31.9688,31.9033,31.9324,43900.0
2009-11-13 13:30:00,43.89,43.9,43.66,43.7,32400.0,31.9324,31.9397,31.7651,31.7942,32400.0
2009-11-13 14:00:00,43.69,43.82,43.58,43.61,44600.0,31.7869,31.8815,31.7069,31.7287,44600.0
2009-11-13 14:30:00,43.61,43.62,43.35,43.36,55900.0,31.7287,31.736,31.5395,31.5468,55900.0
2009-11-13 15:00:00,43.37,43.52,43.32,43.43,68100.0,31.5541,31.6632,31.5177,31.5977,68100.0
2009-11-13 15:30:00,43.41,43.72,43.38,43.6,249900.0,31.5832,31.8087,31.5613,31.7214,249900.0
2009-11-16 09:30:00,43.88,44.94,43.88,44.9,113600.0,31.9251,32.6963,31.9251,32.6672,113600.0
2009-11-16 10:00:00,44.9,45.26,44.77,45.22,117600.0,32.6672,32.9291,32.5726,32.9,117600.0
2009-11-16 10:30:00,45.21,45.32,45.08,45.27,127000.0,32.8928,32.9728,32.7982,32.9364,127000.0
2009-11-16 11:00:00,45.27,45.46,45.16,45.46,81800.0,32.9364,33.0747,32.8564,33.0747,81800.0
2009-11-16 11:30:00,45.46,45.59,45.44,45.49,94700.0,33.0747,33.1692,33.0601,33.0965,94700.0
2009-11-16 12:00:00,45.49,45.53,44.96,45.09,208000.0,33.0965,33.1256,32.7109,32.8055,208000.0
2009-11-16 12:30:00,45.09,45.19,44.99,45.17,81700.0,32.8055,32.8782,32.7327,32.8637,81700.0
2009-11-16 13:00:00,45.18,45.23,45.04,45.1,99000.0,32.8709,32.9073,32.7691,32.8127,99000.0
2009-11-16 13:30:00,45.11,45.34,45.08,45.31,177700.0,32.82,32.9873,32.7982,32.9655,177700.0
2009-11-16 14:00:00,45.31,45.53,45.31,45.52,61400.0,32.9655,33.1256,32.9655,33.1183,61400.0
2009-11-16 14:30:00,45.53,45.56,45.28,45.31,67100.0,33.1256,33.1474,32.9437,32.9655,67100.0
2009-11-16 15:00:00,45.31,45.32,45.01,45.02,138400.0,32.9655,32.9728,32.7473,32.7545,138400.0
2009-11-16 15:30:00,45.02,45.26,45.01,45.19,311700.0,32.7545,32.9291,32.7473,32.8782,311700.0
2009-11-17 09:30:00,45.18,45.31,44.83,44.84,48000.0,32.8709,32.9655,32.6163,32.6236,48000.0
2009-11-17 10:00:00,44.83,44.89,44.65,44.71,32700.0,32.6163,32.6599,32.4853,32.529,32700.0
2009-11-17 10:30:00,44.69,44.69,44.39,44.46,60300.0,32.5144,32.5144,32.2962,32.3471,60300.0
2009-11-17 11:00:00,44.46,44.53,44.34,44.43,61200.0,32.3471,32.398,32.2598,32.3253,61200.0
2009-11-17 11:30:00,44.44,44.58,44.42,44.58,46200.0,32.3325,32.4344,32.318,32.4344,46200.0
2009-11-17 12:00:00,44.6,44.9,44.59,44.85,75200.0,32.449,32.6672,32.4417,32.6308,75200.0
2009-11-17 12:30:00,44.86,45.03,44.85,44.99,68100.0,32.6381,32.7618,32.6308,32.7327,68100.0
2009-11-17 13:00:00,44.98,45.05,44.85,44.95,101000.0,32.7254,32.7764,32.6308,32.7036,101000.0
2009-11-17 13:30:00,44.94,45.13,44.94,45.03,53200.0,32.6963,32.8346,32.6963,32.7618,53200.0
2009-11-17 14:00:00,45.03,45.07,44.94,45.01,49900.0,32.7618,32.7909,32.6963,32.7473,49900.0
2009-11-17 14:30:00,45.0,45.11,44.96,45.07,50700.0,32.74,32.82,32.7109,32.7909,50700.0
2009-11-17 15:00:00,45.07,45.12,45.01,45.06,60600.0,32.7909,32.8273,32.7473,32.7836,60600.0
2009-11-17 15:30:00,45.07,45.26,45.02,45.19,185800.0,32.7909,32.9291,32.7545,32.8782,185800.0
2009-11-18 09:30:00,46.39,46.72,45.62,45.62,215200.0,33.7513,33.9914,33.1911,33.1911,215200.0
2009-11-18 10:00:00,45.61,45.72,45.39,45.66,201600.0,33.1838,33.2638,33.0237,33.2202,201600.0
2009-11-18 10:30:00,45.65,45.8,45.51,45.69,111300.0,33.2129,33.322,33.111,33.242,111300.0
2009-11-18 11:00:00,45.69,45.84,45.24,45.27,187700.0,33.242,33.3511,32.9146,32.9364,187700.0
2009-11-18 11:30:00,45.27,45.42,45.19,45.33,56400.0,32.9364,33.0456,32.8782,32.9801,56400.0
2009-11-18 12:00:00,45.32,45.5,45.31,45.48,77800.0,32.9728,33.1038,32.9655,33.0892,77800.0
2009-11-18 12:30:00,45.48,45.54,45.19,45.22,48000.0,33.0892,33.1329,32.8782,32.9,48000.0
2009-11-18 13:00:00,45.22,45.29,45.08,45.21,68000.0,32.9,32.951,32.7982,32.8928,68000.0
2009-11-18 13:30:00,45.19,45.35,45.19,45.35,41000.0,32.8782,32.9946,32.8782,32.9946,41000.0
2009-11-18 14:00:00,45.35,45.52,45.34,45.4,43700.0,32.9946,33.1183,32.9873,33.031,43700.0
2009-11-18 14:30:00,45.41,45.41,45.15,45.21,50500.0,33.0383,33.0383,32.8491,32.8928,50500.0
2009-11-18 15:00:00,45.2,45.37,45.2,45.35,74200.0,32.8855,33.0092,32.8855,32.9946,74200.0
2009-11-18 15:30:00,45.36,45.57,45.27,45.48,274800.0,33.0019,33.1547,32.9364,33.0892,274800.0
2009-11-19 09:30:00,45.14,45.35,44.25,44.38,94500.0,32.8418,32.9946,32.1943,32.2889,94500.0
2009-11-19 10:00:00,44.38,44.5,44.23,44.42,88000.0,32.2889,32.3762,32.1798,32.318,88000.0
2009-11-19 10:30:00,44.4,44.52,44.23,44.33,71200.0,32.3034,32.3908,32.1798,32.2525,71200.0
2009-11-19 11:00:00,44.33,44.4,44.23,44.38,68000.0,32.2525,32.3034,32.1798,32.2889,68000.0
2009-11-19 11:30:00,44.36,44.4,44.26,44.36,20700.0,32.2743,32.3034,32.2016,32.2743,20700.0
2009-11-19 12:00:00,44.35,44.38,44.31,44.37,31500.0,32.2671,32.2889,32.238,32.2816,31500.0
2009-11-19 12:30:00,44.36,44.41,44.23,44.29,28100.0,32.2743,32.3107,32.1798,32.2234,28100.0
2009-11-19 13:00:00,44.29,44.36,44.17,44.26,28700.0,32.2234,32.2743,32.1361,32.2016,28700.0
2009-11-19 13:30:00,44.27,44.42,44.25,44.38,23600.0,32.2089,32.318,32.1943,32.2889,23600.0
2009-11-19 14:00:00,44.38,44.6,44.28,44.59,102500.0,32.2889,32.449,32.2161,32.4417,102500.0
2009-11-19 14:30:00,44.58,44.69,44.54,44.62,42900.0,32.4344,32.5144,32.4053,32.4635,42900.0
2009-11-19 15:00:00,44.6,44.65,44.44,44.45,64400.0,32.449,32.4853,32.3325,32.3398,64400.0
2009-11-19 15:30:00,44.46,44.69,44.38,44.6,258200.0,32.3471,32.5144,32.2889,32.449,258200.0
2009-11-20 09:30:00,44.58,44.59,43.88,43.88,205000.0,32.4344,32.4417,31.9251,31.9251,205000.0
2009-11-20 10:00:00,43.92,44.08,43.76,43.81,107000.0,31.9542,32.0706,31.8378,31.8742,107000.0
2009-11-20 10:30:00,43.8,43.81,43.52,43.58,88900.0,31.8669,31.8742,31.6632,31.7069,88900.0
2009-11-20 11:00:00,43.55,43.67,43.34,43.36,55100.0,31.685,31.7723,31.5322,31.5468,55100.0
2009-11-20 11:30:00,43.36,43.5,43.26,43.43,71600.0,31.5468,31.6486,31.474,31.5977,71600.0
2009-11-20 12:00:00,43.42,43.63,43.39,43.57,43300.0,31.5904,31.7432,31.5686,31.6996,43300.0
2009-11-20 12:30:00,43.56,43.59,43.53,43.55,23100.0,31.6923,31.7141,31.6705,31.685,23100.0
2009-11-20 13:00:00,43.56,43.64,43.54,43.56,19000.0,31.6923,31.7505,31.6777,31.6923,19000.0
2009-11-20 13:30:00,43.56,43.77,43.56,43.76,18300.0,31.6923,31.8451,31.6923,31.8378,18300.0
2009-11-20 14:00:00,43.76,43.83,43.75,43.83,34100.0,31.8378,31.8887,31.8305,31.8887,34100.0
2009-11-20 14:30:00,43.83,43.91,43.81,43.84,40900.0,31.8887,31.9469,31.8742,31.896,40900.0
2009-11-20 15:00:00,43.85,44.06,43.84,44.06,66100.0,31.9033,32.0561,31.896,32.0561,66100.0
2009-11-20 15:30:00,44.06,44.16,44.0,44.1,206600.0,32.0561,32.1288,32.0124,32.0852,206600.0
2009-11-23 09:30:00,44.56,45.12,44.56,44.76,99200.0,32.4199,32.8273,32.4199,32.5654,99200.0
2009-11-23 10:00:00,44.77,44.93,44.74,44.79,80900.0,32.5726,32.689,32.5508,32.5872,80900.0
2009-11-23 10:30:00,44.8,44.84,44.66,44.67,36500.0,32.5945,32.6236,32.4926,32.4999,36500.0
2009-11-23 11:00:00,44.68,44.69,44.54,44.55,43000.0,32.5072,32.5144,32.4053,32.4126,43000.0
2009-11-23 11:30:00,44.55,44.59,44.38,44.4,31000.0,32.4126,32.4417,32.2889,32.3034,31000.0
2009-11-23 12:00:00,44.4,44.5,44.38,44.41,23100.0,32.3034,32.3762,32.2889,32.3107,23100.0
2009-11-23 12:30:00,44.41,44.59,44.3,44.55,31100.0,32.3107,32.4417,32.2307,32.4126,31100.0
2009-11-23 13:00:00,44.53,44.57,44.49,44.5,14400.0,32.398,32.4271,32.3689,32.3762,14400.0
2009-11-23 13:30:00,44.52,44.52,44.37,44.43,22100.0,32.3908,32.3908,32.2816,32.3253,22100.0
2009-11-23 14:00:00,44.42,44.43,44.24,44.29,37000.0,32.318,32.3253,32.187,32.2234,37000.0
2009-11-23 14:30:00,44.28,44.29,44.16,44.16,58100.0,32.2161,32.2234,32.1288,32.1288,58100.0
2009-11-23 15:00:00,44.17,44.27,44.17,44.21,65200.0,32.1361,32.2089,32.1361,32.1652,65200.0
2009-11-23 15:30:00,44.21,44.31,44.06,44.29,150700.0,32.1652,32.238,32.0561,32.2234,150700.0
2009-11-24 09:30:00,44.29,44.29,43.41,43.57,123800.0,32.2234,32.2234,31.5832,31.6996,123800.0
2009-11-24 10:00:00,43.58,43.88,43.47,43.59,96900.0,31.7069,31.9251,31.6268,31.7141,96900.0
2009-11-24 10:30:00,43.62,44.07,43.6,44.0,90000.0,31.736,32.0634,31.7214,32.0124,90000.0
2009-11-24 11:00:00,43.99,44.05,43.9,43.93,57700.0,32.0051,32.0488,31.9397,31.9615,57700.0
2009-11-24 11:30:00,43.94,44.15,43.89,44.13,64800.0,31.9688,32.1216,31.9324,32.107,64800.0
2009-11-24 12:00:00,44.13,44.15,44.04,44.05,32500.0,32.107,32.1216,32.0415,32.0488,32500.0
2009-11-24 12:30:00,44.05,44.12,44.02,44.1,63100.0,32.0488,32.0997,32.027,32.0852,63100.0
2009-11-24 13:00:00,44.09,44.17,44.06,44.16,53800.0,32.0779,32.1361,32.0561,32.1288,53800.0
2009-11-24 13:30:00,44.15,44.27,44.15,44.25,57700.0,32.1216,32.2089,32.1216,32.1943,57700.0
2009-11-24 14:00:00,44.26,44.47,44.23,44.46,100900.0,32.2016,32.3544,32.1798,32.3471,100900.0
2009-11-24 14:30:00,44.47,44.79,44.43,44.6,128400.0,32.3544,32.5872,32.3253,32.449,128400.0
2009-11-24 15:00:00,44.6,44.64,44.48,44.53,114600.0,32.449,32.4781,32.3616,32.398,114600.0
2009-11-24 15:30:00,44.53,44.62,44.4,44.62,305600.0,32.398,32.4635,32.3034,32.4635,305600.0
2009-11-25 09:30:00,44.66,44.75,44.28,44.33,84500.0,32.4926,32.5581,32.2161,32.2525,84500.0
2009-11-25 10:00:00,44.35,44.43,44.05,44.12,158100.0,32.2671,32.3253,32.0488,32.0997,158100.0
2009-11-25 10:30:00,44.14,44.33,44.05,44.26,96400.0,32.1143,32.2525,32.0488,32.2016,96400.0
2009-11-25 11:00:00,44.27,44.32,44.24,44.26,63600.0,32.2089,32.2452,32.187,32.2016,63600.0
2009-11-25 11:30:00,44.26,44.31,44.25,44.28,50600.0,32.2016,32.238,32.1943,32.2161,50600.0
2009-11-25 12:00:00,44.3,44.3,44.14,44.21,34400.0,32.2307,32.2307,32.1143,32.1652,34400.0
2009-11-25 12:30:00,44.2,44.22,44.14,44.22,37200.0,32.1579,32.1725,32.1143,32.1725,37200.0
2009-11-25 13:00:00,44.21,44.22,44.13,44.18,54700.0,32.1652,32.1725,32.107,32.1434,54700.0
2009-11-25 13:30:00,44.18,44.22,44.15,44.2,64000.0,32.1434,32.1725,32.1216,32.1579,64000.0
2009-11-25 14:00:00,44.2,44.22,44.13,44.2,50000.0,32.1579,32.1725,32.107,32.1579,50000.0
2009-11-25 14:30:00,44.19,44.3,44.17,44.24,57300.0,32.1507,32.2307,32.1361,32.187,57300.0
2009-11-25 15:00:00,44.24,44.28,44.17,44.19,97200.0,32.187,32.2161,32.1361,32.1507,97200.0
2009-11-25 15:30:00,44.19,44.2,44.1,44.16,260900.0,32.1507,32.1579,32.0852,32.1288,260900.0
2009-11-27 09:30:00,42.99,43.0,42.44,42.97,114700.0,31.2776,31.2849,30.8774,31.263,114700.0
2009-11-27 10:00:00,42.97,43.09,42.84,43.03,87300.0,31.263,31.3503,31.1685,31.3067,87300.0
2009-11-27 10:30:00,43.02,43.4,43.0,43.38,103300.0,31.2994,31.5759,31.2849,31.5613,103300.0
2009-11-27 11:00:00,43.38,43.55,43.31,43.41,108400.0,31.5613,31.685,31.5104,31.5832,108400.0
2009-11-27 11:30:00,43.4,43.48,43.3,43.45,71700.0,31.5759,31.6341,31.5031,31.6123,71700.0
2009-11-27 12:00:00,43.46,43.46,43.33,43.41,88800.0,31.6195,31.6195,31.525,31.5832,88800.0
2009-11-27 12:30:00,43.4,43.62,43.36,43.5,205300.0,31.5759,31.736,31.5468,31.6486,205300.0
2009-11-30 09:30:00,43.19,43.43,43.12,43.37,114500.0,31.4231,31.5977,31.3722,31.5541,114500.0
2009-11-30 10:00:00,43.38,43.52,43.35,43.39,107900.0,31.5613,31.6632,31.5395,31.5686,107900.0
2009-11-30 10:30:00,43.4,43.44,43.16,43.2,89200.0,31.5759,31.605,31.4013,31.4304,89200.0
2009-11-30 11:00:00,43.19,43.2,42.96,42.97,74600.0,31.4231,31.4304,31.2558,31.263,74600.0
2009-11-30 11:30:00,42.97,42.98,42.82,42.91,63900.0,31.263,31.2703,31.1539,31.2194,63900.0
2009-11-30 12:00:00,42.9,43.02,42.89,42.97,56400.0,31.2121,31.2994,31.2048,31.263,56400.0
2009-11-30 12:30:00,42.97,43.03,42.84,42.89,61800.0,31.263,31.3067,31.1685,31.2048,61800.0
2009-11-30 13:00:00,42.89,43.01,42.78,43.01,45200.0,31.2048,31.2921,31.1248,31.2921,45200.0
2009-11-30 13:30:00,43.02,43.09,42.89,43.03,67000.0,31.2994,31.3503,31.2048,31.3067,67000.0
2009-11-30 14:00:00,43.04,43.04,42.93,43.03,58400.0,31.314,31.314,31.2339,31.3067,58400.0
2009-11-30 14:30:00,43.02,43.05,42.93,42.95,57600.0,31.2994,31.3212,31.2339,31.2485,57600.0
2009-11-30 15:00:00,42.96,43.28,42.96,43.25,114200.0,31.2558,31.4886,31.2558,31.4668,114200.0
2009-11-30 15:30:00,43.24,43.54,43.21,43.46,270100.0,31.4595,31.6777,31.4377,31.6195,270100.0
2009-12-01 09:30:00,43.79,44.34,43.74,44.33,97500.0,31.8596,32.2598,31.8233,32.2525,97500.0
2009-12-01 10:00:00,44.3,44.3,43.87,43.95,139600.0,32.2307,32.2307,31.9178,31.976,139600.0
2009-12-01 10:30:00,43.97,44.02,43.83,43.9,86100.0,31.9906,32.027,31.8887,31.9397,86100.0
2009-12-01 11:00:00,43.9,44.29,43.84,44.26,71000.0,31.9397,32.2234,31.896,32.2016,71000.0
2009-12-01 11:30:00,44.3,44.31,44.05,44.1,40600.0,32.2307,32.238,32.0488,32.0852,40600.0
2009-12-01 12:00:00,44.13,44.17,44.01,44.03,50600.0,32.107,32.1361,32.0197,32.0343,50600.0
2009-12-01 12:30:00,44.05,44.22,44.04,44.19,36900.0,32.0488,32.1725,32.0415,32.1507,36900.0
2009-12-01 13:00:00,44.19,44.37,44.18,44.31,32200.0,32.1507,32.2816,32.1434,32.238,32200.0
2009-12-01 13:30:00,44.34,44.5,44.3,44.34,85400.0,32.2598,32.3762,32.2307,32.2598,85400.0
2009-12-01 14:00:00,44.34,44.37,44.2,44.3,78500.0,32.2598,32.2816,32.1579,32.2307,78500.0
2009-12-01 14:30:00,44.32,44.32,44.08,44.15,46800.0,32.2452,32.2452,32.0706,32.1216,46800.0
2009-12-01 15:00:00,44.15,44.24,44.08,44.2,78000.0,32.1216,32.187,32.0706,32.1579,78000.0
2009-12-01 15:30:00,44.19,44.2,44.03,44.09,166700.0,32.1507,32.1579,32.0343,32.0779,166700.0
2009-12-02 09:30:00,43.96,44.19,43.89,43.96,77700.0,31.9833,32.1507,31.9324,31.9833,77700.0
2009-12-02 10:00:00,43.92,44.48,43.92,44.32,62500.0,31.9542,32.3616,31.9542,32.2452,62500.0
2009-12-02 10:30:00,44.29,44.29,44.1,44.13,52100.0,32.2234,32.2234,32.0852,32.107,52100.0
2009-12-02 11:00:00,44.13,44.14,43.78,43.84,58700.0,32.107,32.1143,31.8524,31.896,58700.0
2009-12-02 11:30:00,43.82,43.93,43.82,43.88,26800.0,31.8815,31.9615,31.8815,31.9251,26800.0
2009-12-02 12:00:00,43.88,43.97,43.71,43.75,47500.0,31.9251,31.9906,31.8014,31.8305,47500.0
2009-12-02 12:30:00,43.75,43.92,43.74,43.91,19600.0,31.8305,31.9542,31.8233,31.9469,19600.0
2009-12-02 13:00:00,43.93,43.99,43.9,43.94,36500.0,31.9615,32.0051,31.9397,31.9688,36500.0
2009-12-02 13:30:00,43.94,44.02,43.87,44.01,29300.0,31.9688,32.027,31.9178,32.0197,29300.0
2009-12-02 14:00:00,44.01,44.1,43.91,44.0,65100.0,32.0197,32.0852,31.9469,32.0124,65100.0
2009-12-02 14:30:00,44.02,44.08,43.96,44.05,41900.0,32.027,32.0706,31.9833,32.0488,41900.0
2009-12-02 15:00:00,44.06,44.11,44.0,44.03,85000.0,32.0561,32.0925,32.0124,32.0343,85000.0
2009-12-02 15:30:00,44.03,44.24,44.01,44.13,144200.0,32.0343,32.187,32.0197,32.107,144200.0
2009-12-03 09:30:00,44.15,44.72,43.92,44.32,55600.0,32.1216,32.5363,31.9542,32.2452,55600.0
2009-12-03 10:00:00,44.29,44.47,44.11,44.34,96800.0,32.2234,32.3544,32.0925,32.2598,96800.0
2009-12-03 10:30:00,44.31,44.35,44.03,44.15,54100.0,32.238,32.2671,32.0343,32.1216,54100.0
2009-12-03 11:00:00,44.15,44.15,44.1,44.12,41600.0,32.1216,32.1216,32.0852,32.0997,41600.0
2009-12-03 11:30:00,44.14,44.15,44.01,44.06,34500.0,32.1143,32.1216,32.0197,32.0561,34500.0
2009-12-03 12:00:00,44.08,44.27,44.01,44.17,46600.0,32.0706,32.2089,32.0197,32.1361,46600.0
2009-12-03 12:30:00,44.15,44.24,44.12,44.2,37800.0,32.1216,32.187,32.0997,32.1579,37800.0
2009-12-03 13:00:00,44.2,44.36,44.13,44.35,82400.0,32.1579,32.2743,32.107,32.2671,82400.0
2009-12-03 13:30:00,44.35,44.47,44.31,44.42,97300.0,32.2671,32.3544,32.238,32.318,97300.0
2009-12-03 14:00:00,44.43,44.49,44.36,44.42,55500.0,32.3253,32.3689,32.2743,32.318,55500.0
2009-12-03 14:30:00,44.42,44.54,44.38,44.38,52300.0,32.318,32.4053,32.2889,32.2889,52300.0
2009-12-03 15:00:00,44.4,44.45,44.33,44.33,54200.0,32.3034,32.3398,32.2525,32.2525,54200.0
2009-12-03 15:30:00,44.34,44.36,43.97,44.02,195700.0,32.2598,32.2743,31.9906,32.027,195700.0
2009-12-04 09:30:00,44.8,45.19,44.58,44.97,78400.0,32.5945,32.8782,32.4344,32.7182,78400.0
2009-12-04 10:00:00,44.99,45.09,44.76,45.03,59800.0,32.7327,32.8055,32.5654,32.7618,59800.0
2009-12-04 10:30:00,45.04,45.22,44.9,45.02,40600.0,32.7691,32.9,32.6672,32.7545,40600.0
2009-12-04 11:00:00,45.0,45.17,44.86,45.08,146600.0,32.74,32.8637,32.6381,32.7982,146600.0
2009-12-04 11:30:00,45.08,45.08,44.52,44.8,519100.0,32.7982,32.7982,32.3908,32.5945,519100.0
2009-12-04 12:00:00,44.79,45.12,44.77,45.06,122600.0,32.5872,32.8273,32.5726,32.7836,122600.0
2009-12-04 12:30:00,45.06,45.29,45.04,45.21,64600.0,32.7836,32.951,32.7691,32.8928,64600.0
2009-12-04 13:00:00,45.21,45.36,45.03,45.04,58600.0,32.8928,33.0019,32.7618,32.7691,58600.0
2009-12-04 13:30:00,45.03,45.15,44.88,44.92,112800.0,32.7618,32.8491,32.6527,32.6818,112800.0
2009-12-04 14:00:00,44.92,45.04,44.8,44.98,153100.0,32.6818,32.7691,32.5945,32.7254,153100.0
2009-12-04 14:30:00,45.0,45.22,44.95,45.18,92000.0,32.74,32.9,32.7036,32.8709,92000.0
2009-12-04 15:00:00,45.18,45.51,45.11,45.42,135600.0,32.8709,33.111,32.82,33.0456,135600.0
2009-12-04 15:30:00,45.43,45.76,45.31,45.67,501000.0,33.0528,33.2929,32.9655,33.2274,501000.0
2009-12-07 09:30:00,45.51,45.98,45.32,45.92,121400.0,33.111,33.453,32.9728,33.4093,121400.0
2009-12-07 10:00:00,45.91,46.0,45.69,45.87,103200.0,33.4021,33.4675,33.242,33.373,103200.0
2009-12-07 10:30:00,45.87,45.92,45.71,45.75,86600.0,33.373,33.4093,33.2565,33.2856,86600.0
2009-12-07 11:00:00,45.75,45.86,45.62,45.84,88000.0,33.2856,33.3657,33.1911,33.3511,88000.0
2009-12-07 11:30:00,45.85,45.92,45.77,45.91,71400.0,33.3584,33.4093,33.3002,33.4021,71400.0
2009-12-07 12:00:00,45.92,45.95,45.87,45.92,66400.0,33.4093,33.4312,33.373,33.4093,66400.0
2009-12-07 12:30:00,45.92,46.1,45.91,46.05,62100.0,33.4093,33.5403,33.4021,33.5039,62100.0
2009-12-07 13:00:00,46.04,46.2,46.03,46.16,60500.0,33.4966,33.613,33.4894,33.5839,60500.0
2009-12-07 13:30:00,46.17,46.2,46.11,46.13,89900.0,33.5912,33.613,33.5476,33.5621,89900.0
2009-12-07 14:00:00,46.13,46.17,46.03,46.04,84500.0,33.5621,33.5912,33.4894,33.4966,84500.0
2009-12-07 14:30:00,46.04,46.04,45.82,45.92,126400.0,33.4966,33.4966,33.3366,33.4093,126400.0
2009-12-07 15:00:00,45.93,45.97,45.83,45.86,110600.0,33.4166,33.4457,33.3438,33.3657,110600.0
2009-12-07 15:30:00,45.87,46.09,45.86,45.93,336400.0,33.373,33.533,33.3657,33.4166,336400.0
2009-12-08 09:30:00,45.42,45.49,44.79,45.15,101800.0,33.0456,33.0965,32.5872,32.8491,101800.0
2009-12-08 10:00:00,45.16,45.42,45.04,45.34,154500.0,32.8564,33.0456,32.7691,32.9873,154500.0
2009-12-08 10:30:00,45.34,45.41,45.25,45.32,94100.0,32.9873,33.0383,32.9219,32.9728,94100.0
2009-12-08 11:00:00,45.31,45.6,45.31,45.57,115300.0,32.9655,33.1765,32.9655,33.1547,115300.0
2009-12-08 11:30:00,45.56,45.64,45.44,45.53,41700.0,33.1474,33.2056,33.0601,33.1256,41700.0
2009-12-08 12:00:00,45.53,45.53,45.21,45.23,47200.0,33.1256,33.1256,32.8928,32.9073,47200.0
2009-12-08 12:30:00,45.22,45.32,45.21,45.32,30200.0,32.9,32.9728,32.8928,32.9728,30200.0
2009-12-08 13:00:00,45.34,45.42,45.15,45.25,34400.0,32.9873,33.0456,32.8491,32.9219,34400.0
2009-12-08 13:30:00,45.27,45.48,45.23,45.28,46400.0,32.9364,33.0892,32.9073,32.9437,46400.0
2009-12-08 14:00:00,45.27,45.27,45.13,45.19,42600.0,32.9364,32.9364,32.8346,32.8782,42600.0
2009-12-08 14:30:00,45.19,45.34,45.1,45.15,103100.0,32.8782,32.9873,32.8127,32.8491,103100.0
2009-12-08 15:00:00,45.14,45.31,45.09,45.29,53900.0,32.8418,32.9655,32.8055,32.951,53900.0
2009-12-08 15:30:00,45.28,45.36,45.22,45.29,218200.0,32.9437,33.0019,32.9,32.951,218200.0
2009-12-09 09:30:00,45.37,45.4,44.9,45.17,105100.0,33.0092,33.031,32.6672,32.8637,105100.0
2009-12-09 10:00:00,45.2,45.28,45.06,45.14,52300.0,32.8855,32.9437,32.7836,32.8418,52300.0
2009-12-09 10:30:00,45.15,45.61,45.04,45.45,97300.0,32.8491,33.1838,32.7691,33.0674,97300.0
2009-12-09 11:00:00,45.47,45.59,45.44,45.54,46000.0,33.0819,33.1692,33.0601,33.1329,46000.0
2009-12-09 11:30:00,45.53,45.64,45.5,45.58,68900.0,33.1256,33.2056,33.1038,33.162,68900.0
2009-12-09 12:00:00,45.57,45.66,45.51,45.63,110600.0,33.1547,33.2202,33.111,33.1983,110600.0
2009-12-09 12:30:00,45.64,45.81,45.63,45.79,100000.0,33.2056,33.3293,33.1983,33.3147,100000.0
2009-12-09 13:00:00,45.78,45.92,45.73,45.9,168100.0,33.3075,33.4093,33.2711,33.3948,168100.0
2009-12-09 13:30:00,45.9,45.95,45.78,45.89,99100.0,33.3948,33.4312,33.3075,33.3875,99100.0
2009-12-09 14:00:00,45.88,46.07,45.87,45.93,100300.0,33.3802,33.5185,33.373,33.4166,100300.0
2009-12-09 14:30:00,45.94,46.2,45.93,46.17,117800.0,33.4239,33.613,33.4166,33.5912,117800.0
2009-12-09 15:00:00,46.18,46.4,46.17,46.26,208500.0,33.5985,33.7586,33.5912,33.6567,208500.0
2009-12-09 15:30:00,46.25,46.27,46.09,46.17,306200.0,33.6494,33.664,33.533,33.5912,306200.0
2009-12-10 09:30:00,47.29,47.47,47.04,47.33,310000.0,34.4061,34.537,34.2242,34.4352,310000.0
2009-12-10 10:00:00,47.34,47.38,46.85,47.2,280300.0,34.4425,34.4716,34.086,34.3406,280300.0
2009-12-10 10:30:00,47.21,47.23,46.94,47.04,181400.0,34.3479,34.3624,34.1514,34.2242,181400.0
2009-12-10 11:00:00,47.04,47.07,46.82,46.99,257800.0,34.2242,34.246,34.0641,34.1878,257800.0
2009-12-10 11:30:00,46.99,47.16,46.88,46.92,176800.0,34.1878,34.3115,34.1078,34.1369,176800.0
2009-12-10 12:00:00,46.93,46.94,46.78,46.79,60400.0,34.1442,34.1514,34.035,34.0423,60400.0
2009-12-10 12:30:00,46.82,46.97,46.76,46.96,56000.0,34.0641,34.1733,34.0205,34.166,56000.0
2009-12-10 13:00:00,46.96,46.97,46.76,46.84,109400.0,34.166,34.1733,34.0205,34.0787,109400.0
2009-12-10 13:30:00,46.83,47.39,46.83,47.34,145100.0,34.0714,34.4788,34.0714,34.4425,145100.0
2009-12-10 14:00:00,47.34,47.42,47.06,47.33,189500.0,34.4425,34.5007,34.2387,34.4352,189500.0
2009-12-10 14:30:00,47.32,47.42,47.28,47.33,164600.0,34.4279,34.5007,34.3988,34.4352,164600.0
2009-12-10 15:00:00,47.33,47.34,47.01,47.03,197900.0,34.4352,34.4425,34.2024,34.2169,197900.0
2009-12-10 15:30:00,47.03,47.21,46.94,47.13,457300.0,34.2169,34.3479,34.1514,34.2897,457300.0
2009-12-11 09:30:00,47.22,47.5,47.17,47.4,163600.0,34.3552,34.5589,34.3188,34.4861,163600.0
2009-12-11 10:00:00,47.41,47.6,47.37,47.49,120200.0,34.4934,34.6316,34.4643,34.5516,120200.0
2009-12-11 10:30:00,47.49,47.63,47.4,47.58,53000.0,34.5516,34.6534,34.4861,34.6171,53000.0
2009-12-11 11:00:00,47.52,47.53,47.16,47.18,50600.0,34.5734,34.5807,34.3115,34.326,50600.0
2009-12-11 11:30:00,47.16,47.25,47.08,47.16,45700.0,34.3115,34.377,34.2533,34.3115,45700.0
2009-12-11 12:00:00,47.17,47.31,47.15,47.27,41000.0,34.3188,34.4206,34.3042,34.3915,41000.0
2009-12-11 12:30:00,47.25,47.51,47.23,47.48,52700.0,34.377,34.5661,34.3624,34.5443,52700.0
2009-12-11 13:00:00,47.49,47.52,47.42,47.5,64800.0,34.5516,34.5734,34.5007,34.5589,64800.0
2009-12-11 13:30:00,47.5,47.59,47.44,47.49,82200.0,34.5589,34.6243,34.5152,34.5516,82200.0
2009-12-11 14:00:00,47.49,47.74,47.49,47.7,75200.0,34.5516,34.7335,34.5516,34.7044,75200.0
2009-12-11 14:30:00,47.7,47.73,47.55,47.56,50200.0,34.7044,34.7262,34.5952,34.6025,50200.0
2009-12-11 15:00:00,47.54,47.61,47.46,47.61,98100.0,34.588,34.6389,34.5298,34.6389,98100.0
2009-12-11 15:30:00,47.62,47.66,47.46,47.6,193400.0,34.6462,34.6753,34.5298,34.6316,193400.0
2009-12-14 09:30:00,48.14,49.25,47.98,48.2,229200.0,35.0245,35.8321,34.9081,35.0682,229200.0
2009-12-14 10:00:00,48.2,48.26,47.93,48.06,126900.0,35.0682,35.1118,34.8717,34.9663,126900.0
2009-12-14 10:30:00,48.06,48.5,47.95,48.5,120100.0,34.9663,35.2864,34.8863,35.2864,120100.0
2009-12-14 11:00:00,48.49,48.81,48.48,48.79,121400.0,35.2791,35.512,35.2719,35.4974,121400.0
2009-12-14 11:30:00,48.79,48.8,48.46,48.48,53700.0,35.4974,35.5047,35.2573,35.2719,53700.0
2009-12-14 12:00:00,48.5,48.56,48.45,48.47,56200.0,35.2864,35.3301,35.25,35.2646,56200.0
2009-12-14 12:30:00,48.47,48.49,48.08,48.31,275000.0,35.2646,35.2791,34.9808,35.1482,275000.0
2009-12-14 13:00:00,48.3,48.42,48.24,48.37,59100.0,35.1409,35.2282,35.0973,35.1918,59100.0
2009-12-14 13:30:00,48.4,48.4,48.29,48.35,62200.0,35.2137,35.2137,35.1336,35.1773,62200.0
2009-12-14 14:00:00,48.35,48.38,48.24,48.27,119400.0,35.1773,35.1991,35.0973,35.1191,119400.0
2009-12-14 14:30:00,48.27,48.31,48.23,48.27,178600.0,35.1191,35.1482,35.09,35.1191,178600.0
2009-12-14 15:00:00,48.28,48.32,48.04,48.04,224400.0,35.1264,35.1555,34.9517,34.9517,224400.0
2009-12-14 15:30:00,48.05,48.21,48.01,48.1,268500.0,34.959,35.0754,34.9299,34.9954,268500.0
2009-12-15 09:30:00,47.78,47.78,47.24,47.48,177000.0,34.7626,34.7626,34.3697,34.5443,177000.0
2009-12-15 10:00:00,47.5,48.3,47.12,47.35,1582300.0,34.5589,35.1409,34.2824,34.4497,1582300.0
2009-12-15 10:30:00,47.35,47.64,47.25,47.57,127000.0,34.4497,34.6607,34.377,34.6098,127000.0
2009-12-15 11:00:00,47.57,47.58,47.36,47.36,64100.0,34.6098,34.6171,34.457,34.457,64100.0
2009-12-15 11:30:00,47.35,47.46,47.19,47.23,92000.0,34.4497,34.5298,34.3333,34.3624,92000.0
2009-12-15 12:00:00,47.22,47.27,47.09,47.16,62300.0,34.3552,34.3915,34.2606,34.3115,62300.0
2009-12-15 12:30:00,47.18,47.18,46.9,47.05,143700.0,34.326,34.326,34.1223,34.2315,143700.0
2009-12-15 13:00:00,47.04,47.1,46.87,46.96,74900.0,34.2242,34.2678,34.1005,34.166,74900.0
2009-12-15 13:30:00,46.96,47.0,46.79,46.8,129700.0,34.166,34.1951,34.0423,34.0496,129700.0
2009-12-15 14:00:00,46.8,46.81,46.63,46.7,109100.0,34.0496,34.0569,33.9259,33.9768,109100.0
2009-12-15 14:30:00,46.71,46.72,46.63,46.69,101200.0,33.9841,33.9914,33.9259,33.9695,101200.0
2009-12-15 15:00:00,46.7,46.87,46.68,46.74,153900.0,33.9768,34.1005,33.9623,34.0059,153900.0
2009-12-15 15:30:00,46.74,46.75,46.36,46.67,482700.0,34.0059,34.0132,33.7295,33.955,482700.0
2009-12-16 09:30:00,46.78,46.95,46.54,46.75,124000.0,34.035,34.1587,33.8604,34.0132,124000.0
2009-12-16 10:00:00,46.78,46.91,46.59,46.64,92400.0,34.035,34.1296,33.8968,33.9332,92400.0
2009-12-16 10:30:00,46.67,46.94,46.64,46.9,54800.0,33.955,34.1514,33.9332,34.1223,54800.0
2009-12-16 11:00:00,46.9,46.93,46.69,46.78,73300.0,34.1223,34.1442,33.9695,34.035,73300.0
2009-12-16 11:30:00,46.79,46.86,46.71,46.73,47800.0,34.0423,34.0932,33.9841,33.9986,47800.0
2009-12-16 12:00:00,46.73,46.75,46.55,46.58,57100.0,33.9986,34.0132,33.8677,33.8895,57100.0
2009-12-16 12:30:00,46.6,46.62,46.55,46.6,41800.0,33.9041,33.9186,33.8677,33.9041,41800.0
2009-12-16 13:00:00,46.6,46.76,46.56,46.76,65600.0,33.9041,34.0205,33.875,34.0205,65600.0
2009-12-16 13:30:00,46.75,46.78,46.63,46.67,56700.0,34.0132,34.035,33.9259,33.955,56700.0
2009-12-16 14:00:00,46.67,46.8,46.47,46.56,61900.0,33.955,34.0496,33.8095,33.875,61900.0
2009-12-16 14:30:00,46.57,46.61,46.32,46.35,92100.0,33.8822,33.9113,33.7004,33.7222,92100.0
2009-12-16 15:00:00,46.33,46.51,46.2,46.21,103600.0,33.7076,33.8386,33.613,33.6203,103600.0
2009-12-16 15:30:00,46.21,46.54,46.19,46.47,214900.0,33.6203,33.8604,33.6058,33.8095,214900.0
2009-12-17 09:30:00,46.08,46.24,45.65,45.74,56800.0,33.5257,33.6421,33.2129,33.2784,56800.0
2009-12-17 10:00:00,45.74,46.13,45.72,45.87,99200.0,33.2784,33.5621,33.2638,33.373,99200.0
2009-12-17 10:30:00,45.89,46.34,45.86,46.27,78300.0,33.3875,33.7149,33.3657,33.664,78300.0
2009-12-17 11:00:00,46.28,46.35,46.04,46.12,89200.0,33.6712,33.7222,33.4966,33.5548,89200.0
2009-12-17 11:30:00,46.12,46.12,45.95,46.03,20600.0,33.5548,33.5548,33.4312,33.4894,20600.0
2009-12-17 12:00:00,46.02,46.11,45.97,46.03,48000.0,33.4821,33.5476,33.4457,33.4894,48000.0
2009-12-17 12:30:00,46.01,46.04,45.83,45.87,57400.0,33.4748,33.4966,33.3438,33.373,57400.0
2009-12-17 13:00:00,45.88,45.95,45.85,45.91,43700.0,33.3802,33.4312,33.3584,33.4021,43700.0
2009-12-17 13:30:00,45.9,45.94,45.74,45.78,41700.0,33.3948,33.4239,33.2784,33.3075,41700.0
2009-12-17 14:00:00,45.77,45.97,45.76,45.86,58200.0,33.3002,33.4457,33.2929,33.3657,58200.0
2009-12-17 14:30:00,45.87,46.01,45.85,45.96,24500.0,33.373,33.4748,33.3584,33.4384,24500.0
2009-12-17 15:00:00,45.95,46.03,45.89,45.94,64100.0,33.4312,33.4894,33.3875,33.4239,64100.0
2009-12-17 15:30:00,45.92,45.95,45.68,45.73,214600.0,33.4093,33.4312,33.2347,33.2711,214600.0
2009-12-18 09:30:00,45.99,46.09,45.66,45.67,479100.0,33.4603,33.533,33.2202,33.2274,479100.0
2009-12-18 10:00:00,45.66,45.69,45.26,45.42,216700.0,33.2202,33.242,32.9291,33.0456,216700.0
2009-12-18 10:30:00,45.42,45.49,45.18,45.28,193500.0,33.0456,33.0965,32.8709,32.9437,193500.0
2009-12-18 11:00:00,45.29,45.33,45.1,45.25,43300.0,32.951,32.9801,32.8127,32.9219,43300.0
2009-12-18 11:30:00,45.25,45.27,45.09,45.18,27600.0,32.9219,32.9364,32.8055,32.8709,27600.0
2009-12-18 12:00:00,45.2,45.38,45.14,45.37,29400.0,32.8855,33.0164,32.8418,33.0092,29400.0
2009-12-18 12:30:00,45.38,45.47,45.34,45.4,38800.0,33.0164,33.0819,32.9873,33.031,38800.0
2009-12-18 13:00:00,45.41,45.54,45.36,45.46,84800.0,33.0383,33.1329,33.0019,33.0747,84800.0
2009-12-18 13:30:00,45.49,45.5,45.38,45.4,54800.0,33.0965,33.1038,33.0164,33.031,54800.0
2009-12-18 14:00:00,45.43,45.5,45.39,45.49,33500.0,33.0528,33.1038,33.0237,33.0965,33500.0
2009-12-18 14:30:00,45.5,45.5,45.39,45.47,26000.0,33.1038,33.1038,33.0237,33.0819,26000.0
2009-12-18 15:00:00,45.46,45.5,45.3,45.3,56600.0,33.0747,33.1038,32.9582,32.9582,56600.0
2009-12-18 15:30:00,45.29,45.44,45.23,45.35,218200.0,32.951,33.0601,32.9073,32.9946,218200.0
2009-12-21 09:30:00,45.79,46.23,45.74,46.19,85800.0,33.3147,33.6349,33.2784,33.6058,85800.0
2009-12-21 10:00:00,46.19,46.57,46.19,46.49,64800.0,33.6058,33.8822,33.6058,33.824,64800.0
2009-12-21 10:30:00,46.51,46.59,46.5,46.59,68500.0,33.8386,33.8968,33.8313,33.8968,68500.0
2009-12-21 11:00:00,46.59,46.91,46.58,46.89,105500.0,33.8968,34.1296,33.8895,34.1151,105500.0
2009-12-21 11:30:00,46.91,47.15,46.86,47.11,102300.0,34.1296,34.3042,34.0932,34.2751,102300.0
2009-12-21 12:00:00,47.09,47.16,46.95,46.96,67400.0,34.2606,34.3115,34.1587,34.166,67400.0
2009-12-21 12:30:00,46.96,47.04,46.83,46.97,37100.0,34.166,34.2242,34.0714,34.1733,37100.0
2009-12-21 13:00:00,46.97,47.18,46.94,47.04,83900.0,34.1733,34.326,34.1514,34.2242,83900.0
2009-12-21 13:30:00,47.04,47.16,47.0,47.11,47700.0,34.2242,34.3115,34.1951,34.2751,47700.0
2009-12-21 14:00:00,47.12,47.31,47.06,47.31,71300.0,34.2824,34.4206,34.2387,34.4206,71300.0
2009-12-21 14:30:00,47.31,47.35,47.2,47.25,45800.0,34.4206,34.4497,34.3406,34.377,45800.0
2009-12-21 15:00:00,47.25,47.26,46.95,47.01,107400.0,34.377,34.3843,34.1587,34.2024,107400.0
2009-12-21 15:30:00,47.01,47.12,47.01,47.11,186200.0,34.2024,34.2824,34.2024,34.2751,186200.0
2009-12-22 09:30:00,47.33,47.77,47.17,47.52,68400.0,34.4352,34.7553,34.3188,34.5734,68400.0
2009-12-22 10:00:00,47.54,47.75,47.49,47.74,71800.0,34.588,34.7408,34.5516,34.7335,71800.0
2009-12-22 10:30:00,47.74,47.74,47.4,47.49,48500.0,34.7335,34.7335,34.4861,34.5516,48500.0
2009-12-22 11:00:00,47.49,47.5,47.28,47.3,80900.0,34.5516,34.5589,34.3988,34.4134,80900.0
2009-12-22 11:30:00,47.28,47.41,47.22,47.4,36100.0,34.3988,34.4934,34.3552,34.4861,36100.0
2009-12-22 12:00:00,47.41,47.52,47.39,47.51,28800.0,34.4934,34.5734,34.4788,34.5661,28800.0
2009-12-22 12:30:00,47.52,47.56,47.5,47.51,43100.0,34.5734,34.6025,34.5589,34.5661,43100.0
2009-12-22 13:00:00,47.51,47.63,47.49,47.51,43300.0,34.5661,34.6534,34.5516,34.5661,43300.0
2009-12-22 13:30:00,47.51,47.57,47.49,47.56,40600.0,34.5661,34.6098,34.5516,34.6025,40600.0
2009-12-22 14:00:00,47.56,47.56,47.44,47.45,44900.0,34.6025,34.6025,34.5152,34.5225,44900.0
2009-12-22 14:30:00,47.44,47.44,47.33,47.34,27500.0,34.5152,34.5152,34.4352,34.4425,27500.0
2009-12-22 15:00:00,47.35,47.41,47.33,47.37,42800.0,34.4497,34.4934,34.4352,34.4643,42800.0
2009-12-22 15:30:00,47.37,47.48,47.35,47.44,122400.0,34.4643,34.5443,34.4497,34.5152,122400.0
2009-12-23 09:30:00,47.39,47.81,47.39,47.45,39900.0,34.4788,34.7844,34.4788,34.5225,39900.0
2009-12-23 10:00:00,47.44,47.52,47.3,47.38,37000.0,34.5152,34.5734,34.4134,34.4716,37000.0
2009-12-23 10:30:00,47.39,47.42,47.19,47.2,44400.0,34.4788,34.5007,34.3333,34.3406,44400.0
2009-12-23 11:00:00,47.2,47.21,47.14,47.19,32600.0,34.3406,34.3479,34.2969,34.3333,32600.0
2009-12-23 11:30:00,47.19,47.25,47.18,47.25,35700.0,34.3333,34.377,34.326,34.377,35700.0
2009-12-23 12:00:00,47.24,47.4,47.14,47.4,77500.0,34.3697,34.4861,34.2969,34.4861,77500.0
2009-12-23 12:30:00,47.39,47.4,47.06,47.07,55700.0,34.4788,34.4861,34.2387,34.246,55700.0
2009-12-23 13:00:00,47.08,47.32,47.08,47.31,31300.0,34.2533,34.4279,34.2533,34.4206,31300.0
2009-12-23 13:30:00,47.27,47.37,47.25,47.3,33100.0,34.3915,34.4643,34.377,34.4134,33100.0
2009-12-23 14:00:00,47.3,47.33,47.27,47.27,29100.0,34.4134,34.4352,34.3915,34.3915,29100.0
2009-12-23 14:30:00,47.28,47.41,47.25,47.38,71000.0,34.3988,34.4934,34.377,34.4716,71000.0
2009-12-23 15:00:00,47.38,47.43,47.36,47.38,42300.0,34.4716,34.5079,34.457,34.4716,42300.0
2009-12-23 15:30:00,47.37,47.43,47.32,47.39,84400.0,34.4643,34.5079,34.4279,34.4788,84400.0
2009-12-24 09:30:00,47.57,47.98,47.44,47.96,87200.0,34.6098,34.9081,34.5152,34.8935,87200.0
2009-12-24 10:00:00,47.99,48.07,47.81,47.88,58500.0,34.9154,34.9736,34.7844,34.8353,58500.0
2009-12-24 10:30:00,47.89,48.04,47.87,48.04,38000.0,34.8426,34.9517,34.8281,34.9517,38000.0
2009-12-24 11:00:00,48.03,48.1,48.01,48.09,21100.0,34.9445,34.9954,34.9299,34.9881,21100.0
2009-12-24 11:30:00,48.08,48.16,48.08,48.16,17800.0,34.9808,35.0391,34.9808,35.0391,17800.0
2009-12-24 12:00:00,48.15,48.16,48.14,48.15,33600.0,35.0318,35.0391,35.0245,35.0318,33600.0
2009-12-24 12:30:00,48.15,48.18,48.04,48.12,46600.0,35.0318,35.0536,34.9517,35.01,46600.0
2009-12-28 09:30:00,48.27,48.27,47.9,48.09,64600.0,35.1191,35.1191,34.8499,34.9881,64600.0
2009-12-28 10:00:00,48.07,48.07,47.72,47.88,28400.0,34.9736,34.9736,34.7189,34.8353,28400.0
2009-12-28 10:30:00,47.88,47.93,47.76,47.79,12500.0,34.8353,34.8717,34.748,34.7699,12500.0
2009-12-28 11:00:00,47.78,47.86,47.71,47.72,34300.0,34.7626,34.8208,34.7117,34.7189,34300.0
2009-12-28 11:30:00,47.71,47.72,47.54,47.58,27300.0,34.7117,34.7189,34.588,34.6171,27300.0
2009-12-28 12:00:00,47.58,47.63,47.53,47.58,14300.0,34.6171,34.6534,34.5807,34.6171,14300.0
2009-12-28 12:30:00,47.58,47.62,47.57,47.61,20500.0,34.6171,34.6462,34.6098,34.6389,20500.0
2009-12-28 13:00:00,47.61,47.69,47.6,47.62,23700.0,34.6389,34.6971,34.6316,34.6462,23700.0
2009-12-28 13:30:00,47.62,47.62,47.46,47.49,36600.0,34.6462,34.6462,34.5298,34.5516,36600.0
2009-12-28 14:00:00,47.49,47.49,47.25,47.28,42700.0,34.5516,34.5516,34.377,34.3988,42700.0
2009-12-28 14:30:00,47.29,47.31,47.21,47.27,24900.0,34.4061,34.4206,34.3479,34.3915,24900.0
2009-12-28 15:00:00,47.27,47.33,47.18,47.21,54300.0,34.3915,34.4352,34.326,34.3479,54300.0
2009-12-28 15:30:00,47.22,47.43,47.22,47.41,91700.0,34.3552,34.5079,34.3552,34.4934,91700.0
2009-12-29 09:30:00,47.39,47.74,47.38,47.5,20200.0,34.4788,34.7335,34.4716,34.5589,20200.0
2009-12-29 10:00:00,47.48,47.5,47.33,47.37,13100.0,34.5443,34.5589,34.4352,34.4643,13100.0
2009-12-29 10:30:00,47.39,47.42,47.31,47.31,23000.0,34.4788,34.5007,34.4206,34.4206,23000.0
2009-12-29 11:00:00,47.32,47.35,47.23,47.23,22700.0,34.4279,34.4497,34.3624,34.3624,22700.0
2009-12-29 11:30:00,47.24,47.3,47.16,47.18,23300.0,34.3697,34.4134,34.3115,34.326,23300.0
2009-12-29 12:00:00,47.19,47.22,47.14,47.19,20800.0,34.3333,34.3552,34.2969,34.3333,20800.0
2009-12-29 12:30:00,47.17,47.21,47.15,47.15,17900.0,34.3188,34.3479,34.3042,34.3042,17900.0
2009-12-29 13:00:00,47.13,47.15,47.08,47.08,16600.0,34.2897,34.3042,34.2533,34.2533,16600.0
2009-12-29 13:30:00,47.08,47.12,47.04,47.07,30800.0,34.2533,34.2824,34.2242,34.246,30800.0
2009-12-29 14:00:00,47.07,47.11,47.05,47.09,19800.0,34.246,34.2751,34.2315,34.2606,19800.0
2009-12-29 14:30:00,47.1,47.1,46.97,46.98,35400.0,34.2678,34.2678,34.1733,34.1805,35400.0
2009-12-29 15:00:00,46.98,47.1,46.97,47.07,51700.0,34.1805,34.2678,34.1733,34.246,51700.0
2009-12-29 15:30:00,47.06,47.09,46.99,47.01,74600.0,34.2387,34.2606,34.1878,34.2024,74600.0
2009-12-30 09:30:00,46.94,47.25,46.73,47.14,37500.0,34.1514,34.377,33.9986,34.2969,37500.0
2009-12-30 10:00:00,47.18,47.25,47.14,47.16,114900.0,34.326,34.377,34.2969,34.3115,114900.0
2009-12-30 10:30:00,47.16,47.16,46.84,46.84,77300.0,34.3115,34.3115,34.0787,34.0787,77300.0
2009-12-30 11:00:00,46.85,47.02,46.74,46.98,42900.0,34.086,34.2096,34.0059,34.1805,42900.0
2009-12-30 11:30:00,46.99,47.08,46.98,47.08,47600.0,34.1878,34.2533,34.1805,34.2533,47600.0
2009-12-30 12:00:00,47.08,47.22,47.08,47.21,60700.0,34.2533,34.3552,34.2533,34.3479,60700.0
2009-12-30 12:30:00,47.21,47.21,46.93,46.96,62300.0,34.3479,34.3479,34.1442,34.166,62300.0
2009-12-30 13:00:00,46.95,47.03,46.9,46.9,31700.0,34.1587,34.2169,34.1223,34.1223,31700.0
2009-12-30 13:30:00,46.91,46.99,46.85,46.96,19000.0,34.1296,34.1878,34.086,34.166,19000.0
2009-12-30 14:00:00,46.97,47.08,46.97,47.07,43200.0,34.1733,34.2533,34.1733,34.246,43200.0
2009-12-30 14:30:00,47.08,47.15,47.06,47.13,31000.0,34.2533,34.3042,34.2387,34.2897,31000.0
2009-12-30 15:00:00,47.13,47.13,47.04,47.1,39000.0,34.2897,34.2897,34.2242,34.2678,39000.0
2009-12-30 15:30:00,47.11,47.22,47.09,47.19,79500.0,34.2751,34.3552,34.2606,34.3333,79500.0
2009-12-31 09:30:00,47.23,47.38,47.19,47.34,19300.0,34.3624,34.4716,34.3333,34.4425,19300.0
2009-12-31 10:00:00,47.33,47.41,47.25,47.39,31000.0,34.4352,34.4934,34.377,34.4788,31000.0
2009-12-31 10:30:00,47.39,47.48,47.34,47.39,42100.0,34.4788,34.5443,34.4425,34.4788,42100.0
2009-12-31 11:00:00,47.4,47.4,47.19,47.28,36300.0,34.4861,34.4861,34.3333,34.3988,36300.0
2009-12-31 11:30:00,47.26,47.29,47.21,47.23,27700.0,34.3843,34.4061,34.3479,34.3624,27700.0
2009-12-31 12:00:00,47.23,47.32,47.22,47.3,31600.0,34.3624,34.4279,34.3552,34.4134,31600.0
2009-12-31 12:30:00,47.3,47.42,47.29,47.36,24900.0,34.4134,34.5007,34.4061,34.457,24900.0
2009-12-31 13:00:00,47.37,47.58,47.35,47.58,47900.0,34.4643,34.6171,34.4497,34.6171,47900.0
2009-12-31 13:30:00,47.57,47.68,47.54,47.55,53300.0,34.6098,34.6898,34.588,34.5952,53300.0
2009-12-31 14:00:00,47.54,47.55,47.46,47.48,34300.0,34.588,34.5952,34.5298,34.5443,34300.0
2009-12-31 14:30:00,47.49,47.51,47.4,47.44,34200.0,34.5516,34.5661,34.4861,34.5152,34200.0
2009-12-31 15:00:00,47.45,47.48,47.4,47.46,40500.0,34.5225,34.5443,34.4861,34.5298,40500.0
2009-12-31 15:30:00,47.47,47.48,46.98,46.98,149000.0,34.537,34.5443,34.1805,34.1805,149000.0
2010-01-04 09:30:00,47.61,47.79,47.01,47.55,146100.0,34.6389,34.7699,34.2024,34.5952,146100.0
2010-01-04 10:00:00,47.55,47.8,47.5,47.75,60800.0,34.5952,34.7771,34.5589,34.7408,60800.0
2010-01-04 10:30:00,47.77,47.91,47.73,47.76,49200.0,34.7553,34.8572,34.7262,34.748,49200.0
2010-01-04 11:00:00,47.76,47.95,47.74,47.93,32300.0,34.748,34.8863,34.7335,34.8717,32300.0
2010-01-04 11:30:00,47.94,47.96,47.8,47.82,47600.0,34.879,34.8935,34.7771,34.7917,47600.0
2010-01-04 12:00:00,47.81,47.93,47.79,47.88,53900.0,34.7844,34.8717,34.7699,34.8353,53900.0
2010-01-04 12:30:00,47.88,47.92,47.82,47.85,101800.0,34.8353,34.8644,34.7917,34.8135,101800.0
2010-01-04 13:00:00,47.86,47.87,47.69,47.7,59900.0,34.8208,34.8281,34.6971,34.7044,59900.0
2010-01-04 13:30:00,47.7,47.76,47.67,47.76,51000.0,34.7044,34.748,34.6826,34.748,51000.0
2010-01-04 14:00:00,47.76,47.8,47.75,47.79,37400.0,34.748,34.7771,34.7408,34.7699,37400.0
2010-01-04 14:30:00,47.79,47.8,47.75,47.75,49300.0,34.7699,34.7771,34.7408,34.7408,49300.0
2010-01-04 15:00:00,47.75,47.78,47.75,47.76,34500.0,34.7408,34.7626,34.7408,34.748,34500.0
2010-01-04 15:30:00,47.75,47.76,47.65,47.71,133900.0,34.7408,34.748,34.668,34.7117,133900.0
2010-01-05 09:30:00,47.65,47.67,47.16,47.2,88900.0,34.668,34.6826,34.3115,34.3406,88900.0
2010-01-05 10:00:00,47.19,47.7,47.15,47.69,104200.0,34.3333,34.7044,34.3042,34.6971,104200.0
2010-01-05 10:30:00,47.7,47.79,47.62,47.74,164500.0,34.7044,34.7699,34.6462,34.7335,164500.0
2010-01-05 11:00:00,47.75,47.82,47.51,47.51,70100.0,34.7408,34.7917,34.5661,34.5661,70100.0
2010-01-05 11:30:00,47.51,47.51,47.37,47.45,30400.0,34.5661,34.5661,34.4643,34.5225,30400.0
2010-01-05 12:00:00,47.47,47.58,47.46,47.55,24800.0,34.537,34.6171,34.5298,34.5952,24800.0
2010-01-05 12:30:00,47.55,47.56,47.42,47.43,23100.0,34.5952,34.6025,34.5007,34.5079,23100.0
2010-01-05 13:00:00,47.42,47.44,47.16,47.23,59200.0,34.5007,34.5152,34.3115,34.3624,59200.0
2010-01-05 13:30:00,47.24,47.25,47.15,47.21,44600.0,34.3697,34.377,34.3042,34.3479,44600.0
2010-01-05 14:00:00,47.22,47.26,47.14,47.23,60000.0,34.3552,34.3843,34.2969,34.3624,60000.0
2010-01-05 14:30:00,47.23,47.27,47.19,47.27,39100.0,34.3624,34.3915,34.3333,34.3915,39100.0
2010-01-05 15:00:00,47.27,47.34,47.19,47.22,52400.0,34.3915,34.4425,34.3333,34.3552,52400.0
2010-01-05 15:30:00,47.22,47.39,47.22,47.3,149600.0,34.3552,34.4788,34.3552,34.4134,149600.0
2010-01-06 09:30:00,47.35,47.79,47.23,47.74,162700.0,34.4497,34.7699,34.3624,34.7335,162700.0
2010-01-06 10:00:00,47.74,48.12,47.65,48.0,67900.0,34.7335,35.01,34.668,34.9226,67900.0
2010-01-06 10:30:00,48.0,48.01,47.83,47.96,28700.0,34.9226,34.9299,34.799,34.8935,28700.0
2010-01-06 11:00:00,47.96,48.05,47.94,48.0,43600.0,34.8935,34.959,34.879,34.9226,43600.0
2010-01-06 11:30:00,48.01,48.1,47.99,48.05,43900.0,34.9299,34.9954,34.9154,34.959,43900.0
2010-01-06 12:00:00,48.05,48.14,48.0,48.0,47600.0,34.959,35.0245,34.9226,34.9226,47600.0
2010-01-06 12:30:00,48.0,48.07,47.97,48.05,30100.0,34.9226,34.9736,34.9008,34.959,30100.0
2010-01-06 13:00:00,48.07,48.11,47.97,48.1,31700.0,34.9736,35.0027,34.9008,34.9954,31700.0
2010-01-06 13:30:00,48.1,48.18,48.08,48.1,41200.0,34.9954,35.0536,34.9808,34.9954,41200.0
2010-01-06 14:00:00,48.12,48.17,48.04,48.1,30000.0,35.01,35.0463,34.9517,34.9954,30000.0
2010-01-06 14:30:00,48.11,48.17,48.07,48.14,32400.0,35.0027,35.0463,34.9736,35.0245,32400.0
2010-01-06 15:00:00,48.14,48.25,48.07,48.13,73900.0,35.0245,35.1045,34.9736,35.0172,73900.0
2010-01-06 15:30:00,48.13,48.28,48.11,48.25,140900.0,35.0172,35.1264,35.0027,35.1045,140900.0
2010-01-07 09:30:00,48.22,48.52,47.96,48.0,46200.0,35.0827,35.301,34.8935,34.9226,46200.0
2010-01-07 10:00:00,48.0,48.08,47.8,47.82,27600.0,34.9226,34.9808,34.7771,34.7917,27600.0
2010-01-07 10:30:00,47.84,48.2,47.84,48.03,47300.0,34.8062,35.0682,34.8062,34.9445,47300.0
2010-01-07 11:00:00,48.06,48.13,47.96,48.08,35900.0,34.9663,35.0172,34.8935,34.9808,35900.0
2010-01-07 11:30:00,48.1,48.41,48.1,48.41,91900.0,34.9954,35.2209,34.9954,35.2209,91900.0
2010-01-07 12:00:00,48.4,48.55,48.38,48.49,34700.0,35.2137,35.3228,35.1991,35.2791,34700.0
2010-01-07 12:30:00,48.49,48.54,48.39,48.43,21800.0,35.2791,35.3155,35.2064,35.2355,21800.0
2010-01-07 13:00:00,48.45,48.64,48.39,48.64,33900.0,35.25,35.3883,35.2064,35.3883,33900.0
2010-01-07 13:30:00,48.64,48.68,48.53,48.54,45100.0,35.3883,35.4174,35.3082,35.3155,45100.0
2010-01-07 14:00:00,48.55,48.73,48.55,48.72,41600.0,35.3228,35.4538,35.3228,35.4465,41600.0
2010-01-07 14:30:00,48.72,48.87,48.72,48.73,48100.0,35.4465,35.5556,35.4465,35.4538,48100.0
2010-01-07 15:00:00,48.74,48.82,48.55,48.68,67100.0,35.461,35.5192,35.3228,35.4174,67100.0
2010-01-07 15:30:00,48.69,48.78,48.62,48.78,104900.0,35.4247,35.4901,35.3737,35.4901,104900.0
2010-01-08 09:30:00,48.63,48.79,48.35,48.77,33200.0,35.381,35.4974,35.1773,35.4829,33200.0
2010-01-08 10:00:00,48.74,48.84,48.55,48.75,34200.0,35.461,35.5338,35.3228,35.4683,34200.0
2010-01-08 10:30:00,48.77,48.98,48.68,48.97,23000.0,35.4829,35.6356,35.4174,35.6284,23000.0
2010-01-08 11:00:00,48.98,49.0,48.69,48.91,59100.0,35.6356,35.6502,35.4247,35.5847,59100.0
2010-01-08 11:30:00,48.91,48.93,48.74,48.86,17300.0,35.5847,35.5993,35.461,35.5483,17300.0
2010-01-08 12:00:00,48.84,48.85,48.72,48.84,17100.0,35.5338,35.5411,35.4465,35.5338,17100.0
2010-01-08 12:30:00,48.85,48.96,48.78,48.9,21900.0,35.5411,35.6211,35.4901,35.5774,21900.0
2010-01-08 13:00:00,48.93,49.14,48.89,49.14,85900.0,35.5993,35.7521,35.5702,35.7521,85900.0
2010-01-08 13:30:00,49.14,49.22,49.05,49.06,27100.0,35.7521,35.8103,35.6866,35.6939,27100.0
2010-01-08 14:00:00,49.05,49.16,49.01,49.12,48000.0,35.6866,35.7666,35.6575,35.7375,48000.0
2010-01-08 14:30:00,49.12,49.14,49.06,49.13,43100.0,35.7375,35.7521,35.6939,35.7448,43100.0
2010-01-08 15:00:00,49.13,49.28,49.06,49.26,105600.0,35.7448,35.8539,35.6939,35.8394,105600.0
2010-01-08 15:30:00,49.27,49.51,49.2,49.46,119000.0,35.8466,36.0213,35.7957,35.9849,119000.0
2010-01-11 09:30:00,48.36,49.0,48.24,48.8,274100.0,35.1846,35.6502,35.0973,35.5047,274100.0
2010-01-11 10:00:00,48.79,48.88,48.5,48.6,211300.0,35.4974,35.5629,35.2864,35.3592,211300.0
2010-01-11 10:30:00,48.59,48.8,48.59,48.66,82700.0,35.3519,35.5047,35.3519,35.4028,82700.0
2010-01-11 11:00:00,48.66,48.78,48.61,48.7,169500.0,35.4028,35.4901,35.3665,35.4319,169500.0
2010-01-11 11:30:00,48.7,48.78,48.68,48.73,51900.0,35.4319,35.4901,35.4174,35.4538,51900.0
2010-01-11 12:00:00,48.74,48.88,48.74,48.81,52300.0,35.461,35.5629,35.461,35.512,52300.0
2010-01-11 12:30:00,48.81,48.84,48.73,48.81,62400.0,35.512,35.5338,35.4538,35.512,62400.0
2010-01-11 13:00:00,48.81,48.95,48.8,48.83,35700.0,35.512,35.6138,35.5047,35.5265,35700.0
2010-01-11 13:30:00,48.84,48.95,48.82,48.87,65100.0,35.5338,35.6138,35.5192,35.5556,65100.0
2010-01-11 14:00:00,48.87,48.97,48.85,48.93,35000.0,35.5556,35.6284,35.5411,35.5993,35000.0
2010-01-11 14:30:00,48.93,48.96,48.84,48.9,62400.0,35.5993,35.6211,35.5338,35.5774,62400.0
2010-01-11 15:00:00,48.89,49.0,48.88,48.99,80000.0,35.5702,35.6502,35.5629,35.6429,80000.0
2010-01-11 15:30:00,48.98,49.03,48.95,49.01,166500.0,35.6356,35.672,35.6138,35.6575,166500.0
2010-01-12 09:30:00,48.47,48.52,48.01,48.12,77600.0,35.2646,35.301,34.9299,35.01,77600.0
2010-01-12 10:00:00,48.11,48.55,48.1,48.5,123100.0,35.0027,35.3228,34.9954,35.2864,123100.0
2010-01-12 10:30:00,48.48,48.54,48.3,48.5,65800.0,35.2719,35.3155,35.1409,35.2864,65800.0
2010-01-12 11:00:00,48.51,48.78,48.46,48.76,91000.0,35.2937,35.4901,35.2573,35.4756,91000.0
2010-01-12 11:30:00,48.74,48.8,48.5,48.56,308200.0,35.461,35.5047,35.2864,35.3301,308200.0
2010-01-12 12:00:00,48.59,48.6,48.42,48.57,166900.0,35.3519,35.3592,35.2282,35.3374,166900.0
2010-01-12 12:30:00,48.58,48.58,48.29,48.31,94200.0,35.3446,35.3446,35.1336,35.1482,94200.0
2010-01-12 13:00:00,48.33,48.49,48.28,48.48,56400.0,35.1627,35.2791,35.1264,35.2719,56400.0
2010-01-12 13:30:00,48.46,48.52,48.35,48.5,36100.0,35.2573,35.301,35.1773,35.2864,36100.0
2010-01-12 14:00:00,48.5,48.5,48.35,48.4,103200.0,35.2864,35.2864,35.1773,35.2137,103200.0
2010-01-12 14:30:00,48.4,48.47,48.3,48.44,128400.0,35.2137,35.2646,35.1409,35.2428,128400.0
2010-01-12 15:00:00,48.41,48.48,48.26,48.46,91500.0,35.2209,35.2719,35.1118,35.2573,91500.0
2010-01-12 15:30:00,48.46,48.46,48.09,48.2,322400.0,35.2573,35.2573,34.9881,35.0682,322400.0
2010-01-13 09:30:00,48.31,48.49,48.21,48.25,60900.0,35.1482,35.2791,35.0754,35.1045,60900.0
2010-01-13 10:00:00,48.25,48.25,47.97,48.2,74500.0,35.1045,35.1045,34.9008,35.0682,74500.0
2010-01-13 10:30:00,48.19,48.25,48.07,48.12,40900.0,35.0609,35.1045,34.9736,35.01,40900.0
2010-01-13 11:00:00,48.14,48.29,48.01,48.19,36400.0,35.0245,35.1336,34.9299,35.0609,36400.0
2010-01-13 11:30:00,48.2,48.24,48.07,48.12,17600.0,35.0682,35.0973,34.9736,35.01,17600.0
2010-01-13 12:00:00,48.13,48.49,48.13,48.41,33300.0,35.0172,35.2791,35.0172,35.2209,33300.0
2010-01-13 12:30:00,48.4,48.51,48.29,48.29,30900.0,35.2137,35.2937,35.1336,35.1336,30900.0
2010-01-13 13:00:00,48.3,48.42,48.24,48.42,17900.0,35.1409,35.2282,35.0973,35.2282,17900.0
2010-01-13 13:30:00,48.42,48.46,48.3,48.35,121100.0,35.2282,35.2573,35.1409,35.1773,121100.0
2010-01-13 14:00:00,48.34,48.48,48.32,48.43,30500.0,35.17,35.2719,35.1555,35.2355,30500.0
2010-01-13 14:30:00,48.46,48.57,48.41,48.55,31800.0,35.2573,35.3374,35.2209,35.3228,31800.0
2010-01-13 15:00:00,48.55,48.58,48.4,48.48,54500.0,35.3228,35.3446,35.2137,35.2719,54500.0
2010-01-13 15:30:00,48.48,48.64,48.45,48.46,151500.0,35.2719,35.3883,35.25,35.2573,151500.0
2010-01-14 09:30:00,48.2,48.77,48.2,48.66,89800.0,35.0682,35.4829,35.0682,35.4028,89800.0
2010-01-14 10:00:00,48.71,48.86,48.66,48.73,16600.0,35.4392,35.5483,35.4028,35.4538,16600.0
2010-01-14 10:30:00,48.71,48.83,48.61,48.63,72500.0,35.4392,35.5265,35.3665,35.381,72500.0
2010-01-14 11:00:00,48.64,48.75,48.62,48.69,63900.0,35.3883,35.4683,35.3737,35.4247,63900.0
2010-01-14 11:30:00,48.69,48.84,48.63,48.65,16200.0,35.4247,35.5338,35.381,35.3956,16200.0
2010-01-14 12:00:00,48.66,48.75,48.64,48.71,17200.0,35.4028,35.4683,35.3883,35.4392,17200.0
2010-01-14 12:30:00,48.72,48.8,48.55,48.55,37600.0,35.4465,35.5047,35.3228,35.3228,37600.0
2010-01-14 13:00:00,48.58,48.62,48.5,48.53,15900.0,35.3446,35.3737,35.2864,35.3082,15900.0
2010-01-14 13:30:00,48.55,48.66,48.47,48.48,26400.0,35.3228,35.4028,35.2646,35.2719,26400.0
2010-01-14 14:00:00,48.5,48.65,48.48,48.61,25500.0,35.2864,35.3956,35.2719,35.3665,25500.0
2010-01-14 14:30:00,48.61,48.74,48.57,48.73,31600.0,35.3665,35.461,35.3374,35.4538,31600.0
2010-01-14 15:00:00,48.73,48.75,48.49,48.54,87300.0,35.4538,35.4683,35.2791,35.3155,87300.0
2010-01-14 15:30:00,48.57,48.64,48.53,48.6,84300.0,35.3374,35.3883,35.3082,35.3592,84300.0
2010-01-15 09:30:00,48.5,48.53,47.8,47.85,175900.0,35.2864,35.3082,34.7771,34.8135,175900.0
2010-01-15 10:00:00,47.86,47.86,47.36,47.48,119300.0,34.8208,34.8208,34.457,34.5443,119300.0
2010-01-15 10:30:00,47.48,47.73,47.26,47.71,74900.0,34.5443,34.7262,34.3843,34.7117,74900.0
2010-01-15 11:00:00,47.73,47.79,47.55,47.69,47900.0,34.7262,34.7699,34.5952,34.6971,47900.0
2010-01-15 11:30:00,47.69,47.69,47.47,47.52,19000.0,34.6971,34.6971,34.537,34.5734,19000.0
2010-01-15 12:00:00,47.51,47.57,47.47,47.47,16800.0,34.5661,34.6098,34.537,34.537,16800.0
2010-01-15 12:30:00,47.44,47.57,47.39,47.57,91900.0,34.5152,34.6098,34.4788,34.6098,91900.0
2010-01-15 13:00:00,47.56,47.6,47.52,47.57,27800.0,34.6025,34.6316,34.5734,34.6098,27800.0
2010-01-15 13:30:00,47.58,47.61,47.53,47.58,33900.0,34.6171,34.6389,34.5807,34.6171,33900.0
2010-01-15 14:00:00,47.59,47.59,47.45,47.49,27000.0,34.6243,34.6243,34.5225,34.5516,27000.0
2010-01-15 14:30:00,47.49,47.56,47.43,47.54,42100.0,34.5516,34.6025,34.5079,34.588,42100.0
2010-01-15 15:00:00,47.54,47.71,47.53,47.66,65000.0,34.588,34.7117,34.5807,34.6753,65000.0
2010-01-15 15:30:00,47.65,47.73,47.61,47.68,96500.0,34.668,34.7262,34.6389,34.6898,96500.0
2010-01-19 09:30:00,47.73,48.2,47.45,48.17,146200.0,34.7262,35.0682,34.5225,35.0463,146200.0
2010-01-19 10:00:00,48.17,48.55,48.16,48.45,49900.0,35.0463,35.3228,35.0391,35.25,49900.0
2010-01-19 10:30:00,48.46,48.78,48.43,48.62,46000.0,35.2573,35.4901,35.2355,35.3737,46000.0
2010-01-19 11:00:00,48.62,48.87,48.57,48.78,81200.0,35.3737,35.5556,35.3374,35.4901,81200.0
2010-01-19 11:30:00,48.78,48.82,48.55,48.57,45200.0,35.4901,35.5192,35.3228,35.3374,45200.0
2010-01-19 12:00:00,48.57,48.69,48.55,48.6,31200.0,35.3374,35.4247,35.3228,35.3592,31200.0
2010-01-19 12:30:00,48.6,48.62,48.5,48.59,42100.0,35.3592,35.3737,35.2864,35.3519,42100.0
2010-01-19 13:00:00,48.58,48.61,48.48,48.51,41100.0,35.3446,35.3665,35.2719,35.2937,41100.0
2010-01-19 13:30:00,48.5,48.55,48.43,48.46,43800.0,35.2864,35.3228,35.2355,35.2573,43800.0
2010-01-19 14:00:00,48.46,48.64,48.45,48.61,55800.0,35.2573,35.3883,35.25,35.3665,55800.0
2010-01-19 14:30:00,48.6,48.72,48.59,48.7,79900.0,35.3592,35.4465,35.3519,35.4319,79900.0
2010-01-19 15:00:00,48.7,48.99,48.68,48.97,165500.0,35.4319,35.6429,35.4174,35.6284,165500.0
2010-01-19 15:30:00,48.98,49.16,48.96,49.16,252000.0,35.6356,35.7666,35.6211,35.7666,252000.0
2010-01-20 09:30:00,48.48,48.5,48.04,48.28,139500.0,35.2719,35.2864,34.9517,35.1264,139500.0
2010-01-20 10:00:00,48.26,48.45,48.15,48.25,108000.0,35.1118,35.25,35.0318,35.1045,108000.0
2010-01-20 10:30:00,48.25,48.33,48.16,48.19,123800.0,35.1045,35.1627,35.0391,35.0609,123800.0
2010-01-20 11:00:00,48.17,48.22,48.09,48.22,90900.0,35.0463,35.0827,34.9881,35.0827,90900.0
2010-01-20 11:30:00,48.21,48.21,47.98,48.07,54800.0,35.0754,35.0754,34.9081,34.9736,54800.0
2010-01-20 12:00:00,48.07,48.22,48.04,48.19,40300.0,34.9736,35.0827,34.9517,35.0609,40300.0
2010-01-20 12:30:00,48.19,48.19,48.02,48.06,33100.0,35.0609,35.0609,34.9372,34.9663,33100.0
2010-01-20 13:00:00,48.07,48.14,47.96,48.05,46700.0,34.9736,35.0245,34.8935,34.959,46700.0
2010-01-20 13:30:00,48.05,48.14,48.04,48.04,55900.0,34.959,35.0245,34.9517,34.9517,55900.0
2010-01-20 14:00:00,48.06,48.18,48.04,48.12,85900.0,34.9663,35.0536,34.9517,35.01,85900.0
2010-01-20 14:30:00,48.12,48.28,48.08,48.27,63800.0,35.01,35.1264,34.9808,35.1191,63800.0
2010-01-20 15:00:00,48.28,48.28,48.12,48.19,61100.0,35.1264,35.1264,35.01,35.0609,61100.0
2010-01-20 15:30:00,48.18,48.41,48.18,48.39,157300.0,35.0536,35.2209,35.0536,35.2064,157300.0
2010-01-21 09:30:00,48.2,48.69,48.2,48.6,60900.0,35.0682,35.4247,35.0682,35.3592,60900.0
2010-01-21 10:00:00,48.56,48.7,47.85,47.88,179300.0,35.3301,35.4319,34.8135,34.8353,179300.0
2010-01-21 10:30:00,47.87,48.14,47.74,47.97,125300.0,34.8281,35.0245,34.7335,34.9008,125300.0
2010-01-21 11:00:00,47.95,47.97,47.69,47.85,115600.0,34.8863,34.9008,34.6971,34.8135,115600.0
2010-01-21 11:30:00,47.85,47.95,47.55,47.79,120700.0,34.8135,34.8863,34.5952,34.7699,120700.0
2010-01-21 12:00:00,47.8,48.06,47.69,47.71,68400.0,34.7771,34.9663,34.6971,34.7117,68400.0
2010-01-21 12:30:00,47.71,47.87,47.69,47.8,56500.0,34.7117,34.8281,34.6971,34.7771,56500.0
2010-01-21 13:00:00,47.8,47.86,47.59,47.73,121900.0,34.7771,34.8208,34.6243,34.7262,121900.0
2010-01-21 13:30:00,47.73,47.84,47.7,47.7,33800.0,34.7262,34.8062,34.7044,34.7044,33800.0
2010-01-21 14:00:00,47.71,47.78,47.5,47.68,43700.0,34.7117,34.7626,34.5589,34.6898,43700.0
2010-01-21 14:30:00,47.69,47.79,47.5,47.71,73300.0,34.6971,34.7699,34.5589,34.7117,73300.0
2010-01-21 15:00:00,47.73,47.8,47.66,47.71,138300.0,34.7262,34.7771,34.6753,34.7117,138300.0
2010-01-21 15:30:00,47.71,47.83,47.61,47.65,171800.0,34.7117,34.799,34.6389,34.668,171800.0
2010-01-22 09:30:00,47.42,47.45,47.17,47.42,94000.0,34.5007,34.5225,34.3188,34.5007,94000.0
2010-01-22 10:00:00,47.43,47.49,47.0,47.26,81600.0,34.5079,34.5516,34.1951,34.3843,81600.0
2010-01-22 10:30:00,47.25,47.57,47.17,47.4,80100.0,34.377,34.6098,34.3188,34.4861,80100.0
2010-01-22 11:00:00,47.43,47.55,47.35,47.5,59800.0,34.5079,34.5952,34.4497,34.5589,59800.0
2010-01-22 11:30:00,47.49,47.52,47.09,47.13,39200.0,34.5516,34.5734,34.2606,34.2897,39200.0
2010-01-22 12:00:00,47.13,47.27,47.01,47.25,27900.0,34.2897,34.3915,34.2024,34.377,27900.0
2010-01-22 12:30:00,47.26,47.26,47.01,47.11,80500.0,34.3843,34.3843,34.2024,34.2751,80500.0
2010-01-22 13:00:00,47.09,47.22,47.03,47.09,33700.0,34.2606,34.3552,34.2169,34.2606,33700.0
2010-01-22 13:30:00,47.09,47.11,46.87,46.96,41100.0,34.2606,34.2751,34.1005,34.166,41100.0
2010-01-22 14:00:00,46.95,47.06,46.85,46.85,29200.0,34.1587,34.2387,34.086,34.086,29200.0
2010-01-22 14:30:00,46.84,46.92,46.6,46.62,46000.0,34.0787,34.1369,33.9041,33.9186,46000.0
2010-01-22 15:00:00,46.58,46.71,46.25,46.37,92700.0,33.8895,33.9841,33.6494,33.7367,92700.0
2010-01-22 15:30:00,46.38,46.4,45.92,46.02,205700.0,33.744,33.7586,33.4093,33.4821,205700.0
2010-01-25 09:30:00,46.62,46.85,46.35,46.74,75700.0,33.9186,34.086,33.7222,34.0059,75700.0
2010-01-25 10:00:00,46.68,46.8,46.31,46.77,51800.0,33.9623,34.0496,33.6931,34.0278,51800.0
2010-01-25 10:30:00,46.78,46.87,46.56,46.59,37900.0,34.035,34.1005,33.875,33.8968,37900.0
2010-01-25 11:00:00,46.59,46.64,46.09,46.27,33600.0,33.8968,33.9332,33.533,33.664,33600.0
2010-01-25 11:30:00,46.29,46.6,46.16,46.49,27600.0,33.6785,33.9041,33.5839,33.824,27600.0
2010-01-25 12:00:00,46.46,46.7,46.46,46.6,35700.0,33.8022,33.9768,33.8022,33.9041,35700.0
2010-01-25 12:30:00,46.6,46.7,46.6,46.62,38100.0,33.9041,33.9768,33.9041,33.9186,38100.0
2010-01-25 13:00:00,46.6,46.73,46.54,46.66,47800.0,33.9041,33.9986,33.8604,33.9477,47800.0
2010-01-25 13:30:00,46.7,46.71,46.57,46.66,44800.0,33.9768,33.9841,33.8822,33.9477,44800.0
2010-01-25 14:00:00,46.64,46.73,46.59,46.69,35600.0,33.9332,33.9986,33.8968,33.9695,35600.0
2010-01-25 14:30:00,46.7,46.78,46.67,46.76,43300.0,33.9768,34.035,33.955,34.0205,43300.0
2010-01-25 15:00:00,46.76,46.78,46.64,46.73,55300.0,34.0205,34.035,33.9332,33.9986,55300.0
2010-01-25 15:30:00,46.73,46.79,46.57,46.63,122200.0,33.9986,34.0423,33.8822,33.9259,122200.0
2010-01-26 09:30:00,46.34,46.52,45.92,46.18,109300.0,33.7149,33.8459,33.4093,33.5985,109300.0
2010-01-26 10:00:00,46.22,46.58,46.0,46.39,70800.0,33.6276,33.8895,33.4675,33.7513,70800.0
2010-01-26 10:30:00,46.4,46.4,46.07,46.11,60500.0,33.7586,33.7586,33.5185,33.5476,60500.0
2010-01-26 11:00:00,46.12,46.17,45.72,45.89,157500.0,33.5548,33.5912,33.2638,33.3875,157500.0
2010-01-26 11:30:00,45.87,46.5,45.84,46.39,63300.0,33.373,33.8313,33.3511,33.7513,63300.0
2010-01-26 12:00:00,46.39,46.57,46.33,46.53,27600.0,33.7513,33.8822,33.7076,33.8531,27600.0
2010-01-26 12:30:00,46.52,46.77,46.43,46.72,54200.0,33.8459,34.0278,33.7804,33.9914,54200.0
2010-01-26 13:00:00,46.73,46.8,46.57,46.65,43200.0,33.9986,34.0496,33.8822,33.9404,43200.0
2010-01-26 13:30:00,46.66,46.89,46.61,46.82,164300.0,33.9477,34.1151,33.9113,34.0641,164300.0
2010-01-26 14:00:00,46.83,46.84,46.59,46.65,165100.0,34.0714,34.0787,33.8968,33.9404,165100.0
2010-01-26 14:30:00,46.66,46.72,46.49,46.53,147800.0,33.9477,33.9914,33.824,33.8531,147800.0
2010-01-26 15:00:00,46.54,46.69,46.4,46.61,443400.0,33.8604,33.9695,33.7586,33.9113,443400.0
2010-01-26 15:30:00,46.62,46.78,46.11,46.16,373600.0,33.9186,34.035,33.5476,33.5839,373600.0
2010-01-27 09:30:00,50.01,51.54,49.88,51.04,1615400.0,36.385,37.4982,36.2904,37.1344,1615400.0
2010-01-27 10:00:00,51.02,51.86,50.8,50.97,1503500.0,37.1199,37.731,36.9598,37.0835,1503500.0
2010-01-27 10:30:00,50.98,51.06,50.11,50.6,568000.0,37.0908,37.149,36.4578,36.8143,568000.0
2010-01-27 11:00:00,50.61,50.85,49.93,50.22,497900.0,36.8216,36.9962,36.3268,36.5378,497900.0
2010-01-27 11:30:00,50.21,50.22,49.37,49.9,506100.0,36.5305,36.5378,35.9194,36.305,506100.0
2010-01-27 12:00:00,49.9,50.24,49.89,50.05,288200.0,36.305,36.5524,36.2977,36.4141,288200.0
2010-01-27 12:30:00,50.04,50.06,49.81,49.87,176000.0,36.4069,36.4214,36.2395,36.2832,176000.0
2010-01-27 13:00:00,49.87,50.13,49.7,49.82,340600.0,36.2832,36.4723,36.1595,36.2468,340600.0
2010-01-27 13:30:00,49.82,49.98,49.65,49.69,183800.0,36.2468,36.3632,36.1231,36.1522,183800.0
2010-01-27 14:00:00,49.67,50.04,49.03,49.88,378900.0,36.1377,36.4069,35.672,36.2904,378900.0
2010-01-27 14:30:00,49.87,50.18,49.73,49.97,408500.0,36.2832,36.5087,36.1813,36.3559,408500.0
2010-01-27 15:00:00,49.97,50.0,49.71,49.85,398900.0,36.3559,36.3778,36.1668,36.2686,398900.0
2010-01-27 15:30:00,49.86,50.96,49.82,50.89,1080900.0,36.2759,37.0762,36.2468,37.0253,1080900.0
2010-01-28 09:30:00,51.09,51.36,50.22,50.9,373300.0,37.1708,37.3672,36.5378,37.0326,373300.0
2010-01-28 10:00:00,50.9,50.95,50.37,50.58,374000.0,37.0326,37.0689,36.6469,36.7997,374000.0
2010-01-28 10:30:00,50.58,50.65,50.33,50.42,170000.0,36.7997,36.8507,36.6178,36.6833,170000.0
2010-01-28 11:00:00,50.41,50.67,50.15,50.41,192300.0,36.6761,36.8652,36.4869,36.6761,192300.0
2010-01-28 11:30:00,50.38,50.43,49.93,50.22,213900.0,36.6542,36.6906,36.3268,36.5378,213900.0
2010-01-28 12:00:00,50.22,50.23,49.77,49.93,213800.0,36.5378,36.5451,36.2104,36.3268,213800.0
2010-01-28 12:30:00,49.93,50.03,49.73,49.87,137700.0,36.3268,36.3996,36.1813,36.2832,137700.0
2010-01-28 13:00:00,49.87,50.23,49.86,50.21,97200.0,36.2832,36.5451,36.2759,36.5305,97200.0
2010-01-28 13:30:00,50.21,50.23,50.04,50.07,333100.0,36.5305,36.5451,36.4069,36.4287,333100.0
2010-01-28 14:00:00,50.07,50.09,49.78,49.9,182800.0,36.4287,36.4432,36.2177,36.305,182800.0
2010-01-28 14:30:00,49.9,50.05,49.76,49.95,160000.0,36.305,36.4141,36.2031,36.3414,160000.0
2010-01-28 15:00:00,49.95,50.23,49.91,50.07,235100.0,36.3414,36.5451,36.3123,36.4287,235100.0
2010-01-28 15:30:00,50.09,50.26,49.83,49.89,479500.0,36.4432,36.5669,36.2541,36.2977,479500.0
2010-01-29 09:30:00,50.2,50.41,49.78,49.99,149400.0,36.5233,36.6761,36.2177,36.3705,149400.0
2010-01-29 10:00:00,49.98,50.33,49.91,50.09,286600.0,36.3632,36.6178,36.3123,36.4432,286600.0
2010-01-29 10:30:00,50.09,50.19,49.88,50.02,159400.0,36.4432,36.516,36.2904,36.3923,159400.0
2010-01-29 11:00:00,50.02,50.19,49.94,49.98,245000.0,36.3923,36.516,36.3341,36.3632,245000.0
2010-01-29 11:30:00,49.95,50.0,49.74,49.74,60700.0,36.3414,36.3778,36.1886,36.1886,60700.0
2010-01-29 12:00:00,49.72,49.88,49.46,49.49,143900.0,36.174,36.2904,35.9849,36.0067,143900.0
2010-01-29 12:30:00,49.48,49.56,49.29,49.37,221500.0,35.9994,36.0576,35.8612,35.9194,221500.0
2010-01-29 13:00:00,49.35,49.48,49.04,49.04,109300.0,35.9048,35.9994,35.6793,35.6793,109300.0
2010-01-29 13:30:00,49.04,49.05,48.78,48.97,175400.0,35.6793,35.6866,35.4901,35.6284,175400.0
2010-01-29 14:00:00,48.96,48.97,48.7,48.75,68200.0,35.6211,35.6284,35.4319,35.4683,68200.0
2010-01-29 14:30:00,48.72,48.77,48.25,48.39,122100.0,35.4465,35.4829,35.1045,35.2064,122100.0
2010-01-29 15:00:00,48.39,48.54,48.34,48.44,119300.0,35.2064,35.3155,35.17,35.2428,119300.0
2010-01-29 15:30:00,48.43,48.53,48.25,48.25,571500.0,35.2355,35.3082,35.1045,35.1045,571500.0
2010-02-01 09:30:00,48.46,49.14,48.44,48.99,63700.0,35.2573,35.7521,35.2428,35.6429,63700.0
2010-02-01 10:00:00,49.01,49.48,48.91,49.27,94900.0,35.6575,35.9994,35.5847,35.8466,94900.0
2010-02-01 10:30:00,49.29,49.32,48.9,48.9,140100.0,35.8612,35.883,35.5774,35.5774,140100.0
2010-02-01 11:00:00,48.93,49.54,48.79,49.46,76900.0,35.5993,36.0431,35.4974,35.9849,76900.0
2010-02-01 11:30:00,49.39,49.41,49.25,49.3,74500.0,35.9339,35.9485,35.8321,35.8685,74500.0
2010-02-01 12:00:00,49.3,49.36,49.24,49.28,33100.0,35.8685,35.9121,35.8248,35.8539,33100.0
2010-02-01 12:30:00,49.31,49.53,49.28,49.53,21500.0,35.8757,36.0358,35.8539,36.0358,21500.0
2010-02-01 13:00:00,49.5,49.6,49.43,49.48,24800.0,36.014,36.0867,35.963,35.9994,24800.0
2010-02-01 13:30:00,49.48,49.55,49.42,49.5,38500.0,35.9994,36.0504,35.9558,36.014,38500.0
2010-02-01 14:00:00,49.5,49.6,49.35,49.45,299700.0,36.014,36.0867,35.9048,35.9776,299700.0
2010-02-01 14:30:00,49.45,49.55,49.43,49.51,48000.0,35.9776,36.0504,35.963,36.0213,48000.0
2010-02-01 15:00:00,49.51,49.72,49.44,49.67,193600.0,36.0213,36.174,35.9703,36.1377,193600.0
2010-02-01 15:30:00,49.66,49.74,49.52,49.74,199000.0,36.1304,36.1886,36.0285,36.1886,199000.0
2010-02-02 09:30:00,50.0,50.31,49.83,50.0,91000.0,36.3778,36.6033,36.2541,36.3778,91000.0
2010-02-02 10:00:00,50.0,50.49,49.96,50.45,79600.0,36.3778,36.7343,36.3487,36.7052,79600.0
2010-02-02 10:30:00,50.45,50.6,50.19,50.22,69100.0,36.7052,36.8143,36.516,36.5378,69100.0
2010-02-02 11:00:00,50.21,50.21,49.76,49.83,189700.0,36.5305,36.5305,36.2031,36.2541,189700.0
2010-02-02 11:30:00,49.82,49.92,49.66,49.74,118200.0,36.2468,36.3195,36.1304,36.1886,118200.0
2010-02-02 12:00:00,49.74,49.8,49.65,49.67,417600.0,36.1886,36.2322,36.1231,36.1377,417600.0
2010-02-02 12:30:00,49.68,49.74,49.65,49.69,79500.0,36.1449,36.1886,36.1231,36.1522,79500.0
2010-02-02 13:00:00,49.69,49.72,49.58,49.66,145000.0,36.1522,36.174,36.0722,36.1304,145000.0
2010-02-02 13:30:00,49.66,49.75,49.64,49.69,180300.0,36.1304,36.1959,36.1158,36.1522,180300.0
2010-02-02 14:00:00,49.7,49.75,49.59,49.69,146300.0,36.1595,36.1959,36.0795,36.1522,146300.0
2010-02-02 14:30:00,49.7,49.71,49.6,49.67,172500.0,36.1595,36.1668,36.0867,36.1377,172500.0
2010-02-02 15:00:00,49.67,49.9,49.6,49.7,187800.0,36.1377,36.305,36.0867,36.1595,187800.0
2010-02-02 15:30:00,49.7,49.77,49.64,49.67,452700.0,36.1595,36.2104,36.1158,36.1377,452700.0
2010-02-03 09:30:00,49.59,49.93,49.16,49.79,69400.0,36.0795,36.3268,35.7666,36.225,69400.0
2010-02-03 10:00:00,49.76,49.88,49.46,49.56,308000.0,36.2031,36.2904,35.9849,36.0576,308000.0
2010-02-03 10:30:00,49.52,49.78,49.42,49.63,52200.0,36.0285,36.2177,35.9558,36.1086,52200.0
2010-02-03 11:00:00,49.66,49.76,49.22,49.28,103700.0,36.1304,36.2031,35.8103,35.8539,103700.0
2010-02-03 11:30:00,49.29,49.37,49.05,49.05,47800.0,35.8612,35.9194,35.6866,35.6866,47800.0
2010-02-03 12:00:00,49.06,49.1,48.93,49.01,97000.0,35.6939,35.723,35.5993,35.6575,97000.0
2010-02-03 12:30:00,49.01,49.3,48.99,49.23,79800.0,35.6575,35.8685,35.6429,35.8175,79800.0
2010-02-03 13:00:00,49.22,49.55,49.21,49.48,50600.0,35.8103,36.0504,35.803,35.9994,50600.0
2010-02-03 13:30:00,49.48,49.61,49.38,49.41,40500.0,35.9994,36.094,35.9267,35.9485,40500.0
2010-02-03 14:00:00,49.43,49.44,49.18,49.21,56300.0,35.963,35.9703,35.7812,35.803,56300.0
2010-02-03 14:30:00,49.22,49.27,49.03,49.24,70900.0,35.8103,35.8466,35.672,35.8248,70900.0
2010-02-03 15:00:00,49.25,49.44,49.15,49.24,65900.0,35.8321,35.9703,35.7593,35.8248,65900.0
2010-02-03 15:30:00,49.24,49.47,49.15,49.17,177000.0,35.8248,35.9921,35.7593,35.7739,177000.0
2010-02-04 09:30:00,48.7,48.7,47.84,47.87,86700.0,35.4319,35.4319,34.8062,34.8281,86700.0
2010-02-04 10:00:00,47.88,48.08,47.48,47.55,115700.0,34.8353,34.9808,34.5443,34.5952,115700.0
2010-02-04 10:30:00,47.56,47.76,47.31,47.31,64900.0,34.6025,34.748,34.4206,34.4206,64900.0
2010-02-04 11:00:00,47.3,47.5,47.25,47.33,88300.0,34.4134,34.5589,34.377,34.4352,88300.0
2010-02-04 11:30:00,47.37,47.48,47.16,47.31,64800.0,34.4643,34.5443,34.3115,34.4206,64800.0
2010-02-04 12:00:00,47.31,47.5,47.28,47.34,99400.0,34.4206,34.5589,34.3988,34.4425,99400.0
2010-02-04 12:30:00,47.33,47.49,47.15,47.24,96600.0,34.4352,34.5516,34.3042,34.3697,96600.0
2010-02-04 13:00:00,47.22,47.38,47.19,47.38,34400.0,34.3552,34.4716,34.3333,34.4716,34400.0
2010-02-04 13:30:00,47.38,47.42,47.17,47.22,50600.0,34.4716,34.5007,34.3188,34.3552,50600.0
2010-02-04 14:00:00,47.22,47.68,47.22,47.6,156200.0,34.3552,34.6898,34.3552,34.6316,156200.0
2010-02-04 14:30:00,47.6,47.85,47.55,47.79,115300.0,34.6316,34.8135,34.5952,34.7699,115300.0
2010-02-04 15:00:00,47.79,47.9,47.77,47.85,290200.0,34.7699,34.8499,34.7553,34.8135,290200.0
2010-02-04 15:30:00,47.85,47.95,47.81,47.87,604400.0,34.8135,34.8863,34.7844,34.8281,604400.0
2010-02-05 09:30:00,48.0,48.0,47.51,47.62,131100.0,34.9226,34.9226,34.5661,34.6462,131100.0
2010-02-05 10:00:00,47.6,48.18,47.56,48.04,188700.0,34.6316,35.0536,34.6025,34.9517,188700.0
2010-02-05 10:30:00,48.05,48.16,47.78,47.85,158900.0,34.959,35.0391,34.7626,34.8135,158900.0
2010-02-05 11:00:00,47.85,47.91,47.58,47.73,101900.0,34.8135,34.8572,34.6171,34.7262,101900.0
2010-02-05 11:30:00,47.71,47.89,47.71,47.84,346600.0,34.7117,34.8426,34.7117,34.8062,346600.0
2010-02-05 12:00:00,47.84,48.04,47.82,47.87,145500.0,34.8062,34.9517,34.7917,34.8281,145500.0
2010-02-05 12:30:00,47.86,47.94,47.76,47.91,186100.0,34.8208,34.879,34.748,34.8572,186100.0
2010-02-05 13:00:00,47.91,47.91,47.6,47.69,248500.0,34.8572,34.8572,34.6316,34.6971,248500.0
2010-02-05 13:30:00,47.71,47.81,47.59,47.75,482600.0,34.7117,34.7844,34.6243,34.7408,482600.0
2010-02-05 14:00:00,47.76,47.95,47.75,47.89,233900.0,34.748,34.8863,34.7408,34.8426,233900.0
2010-02-05 14:30:00,47.89,47.93,47.73,47.85,264100.0,34.8426,34.8717,34.7262,34.8135,264100.0
2010-02-05 15:00:00,47.87,48.53,47.83,48.22,182600.0,34.8281,35.3082,34.799,35.0827,182600.0
2010-02-05 15:30:00,48.23,48.55,48.15,48.51,285300.0,35.09,35.3228,35.0318,35.2937,285300.0
2010-02-08 09:30:00,48.2,48.34,47.25,47.61,222300.0,35.0682,35.17,34.377,34.6389,222300.0
2010-02-08 10:00:00,47.64,47.95,47.53,47.88,154700.0,34.6607,34.8863,34.5807,34.8353,154700.0
2010-02-08 10:30:00,47.87,47.98,47.82,47.94,133200.0,34.8281,34.9081,34.7917,34.879,133200.0
2010-02-08 11:00:00,47.95,48.21,47.85,48.07,110200.0,34.8863,35.0754,34.8135,34.9736,110200.0
2010-02-08 11:30:00,48.07,48.23,48.01,48.12,61600.0,34.9736,35.09,34.9299,35.01,61600.0
2010-02-08 12:00:00,48.13,48.14,47.85,48.03,43000.0,35.0172,35.0245,34.8135,34.9445,43000.0
2010-02-08 12:30:00,48.03,48.15,47.91,48.15,33200.0,34.9445,35.0318,34.8572,35.0318,33200.0
2010-02-08 13:00:00,48.15,48.18,47.83,47.95,43800.0,35.0318,35.0536,34.799,34.8863,43800.0
2010-02-08 13:30:00,47.94,47.98,47.84,47.87,66300.0,34.879,34.9081,34.8062,34.8281,66300.0
2010-02-08 14:00:00,47.89,48.02,47.84,47.87,50600.0,34.8426,34.9372,34.8062,34.8281,50600.0
2010-02-08 14:30:00,47.87,47.94,47.8,47.86,137600.0,34.8281,34.879,34.7771,34.8208,137600.0
2010-02-08 15:00:00,47.86,47.89,47.81,47.88,310200.0,34.8208,34.8426,34.7844,34.8353,310200.0
2010-02-08 15:30:00,47.9,47.94,47.69,47.72,534600.0,34.8499,34.879,34.6971,34.7189,534600.0
2010-02-09 09:30:00,48.89,49.39,48.58,48.61,133100.0,35.5702,35.9339,35.3446,35.3665,133100.0
2010-02-09 10:00:00,48.61,48.93,48.5,48.79,119500.0,35.3665,35.5993,35.2864,35.4974,119500.0
2010-02-09 10:30:00,48.79,48.83,48.58,48.7,72100.0,35.4974,35.5265,35.3446,35.4319,72100.0
2010-02-09 11:00:00,48.68,48.7,48.3,48.43,86400.0,35.4174,35.4319,35.1409,35.2355,86400.0
2010-02-09 11:30:00,48.44,49.14,48.39,48.93,72200.0,35.2428,35.7521,35.2064,35.5993,72200.0
2010-02-09 12:00:00,48.97,49.49,48.97,49.27,54200.0,35.6284,36.0067,35.6284,35.8466,54200.0
2010-02-09 12:30:00,49.27,49.35,48.79,49.2,93000.0,35.8466,35.9048,35.4974,35.7957,93000.0
2010-02-09 13:00:00,49.21,49.67,49.19,49.61,158200.0,35.803,36.1377,35.7884,36.094,158200.0
2010-02-09 13:30:00,49.61,49.62,49.43,49.52,90300.0,36.094,36.1013,35.963,36.0285,90300.0
2010-02-09 14:00:00,49.53,49.57,49.42,49.53,103400.0,36.0358,36.0649,35.9558,36.0358,103400.0
2010-02-09 14:30:00,49.53,49.74,49.5,49.7,195400.0,36.0358,36.1886,36.014,36.1595,195400.0
2010-02-09 15:00:00,49.69,50.07,49.64,50.02,253200.0,36.1522,36.4287,36.1158,36.3923,253200.0
2010-02-09 15:30:00,50.02,50.03,49.39,49.5,350600.0,36.3923,36.3996,35.9339,36.014,350600.0
2010-02-10 09:30:00,49.27,49.69,49.11,49.5,36700.0,35.8466,36.1522,35.7302,36.014,36700.0
2010-02-10 10:00:00,49.48,49.48,48.88,48.95,77500.0,35.9994,35.9994,35.5629,35.6138,77500.0
2010-02-10 10:30:00,48.96,49.28,48.84,49.2,72600.0,35.6211,35.8539,35.5338,35.7957,72600.0
2010-02-10 11:00:00,49.21,49.34,49.02,49.33,76900.0,35.803,35.8976,35.6647,35.8903,76900.0
2010-02-10 11:30:00,49.31,49.59,49.21,49.29,98500.0,35.8757,36.0795,35.803,35.8612,98500.0
2010-02-10 12:00:00,49.28,49.67,49.14,49.64,46900.0,35.8539,36.1377,35.7521,36.1158,46900.0
2010-02-10 12:30:00,49.61,49.79,49.49,49.65,46200.0,36.094,36.225,36.0067,36.1231,46200.0
2010-02-10 13:00:00,49.66,49.96,49.61,49.93,66700.0,36.1304,36.3487,36.094,36.3268,66700.0
2010-02-10 13:30:00,49.93,49.97,49.73,49.78,106100.0,36.3268,36.3559,36.1813,36.2177,106100.0
2010-02-10 14:00:00,49.8,49.89,49.59,49.88,206500.0,36.2322,36.2977,36.0795,36.2904,206500.0
2010-02-10 14:30:00,49.88,49.88,49.65,49.7,202900.0,36.2904,36.2904,36.1231,36.1595,202900.0
2010-02-10 15:00:00,49.7,49.99,49.68,49.98,161500.0,36.1595,36.3705,36.1449,36.3632,161500.0
2010-02-10 15:30:00,49.97,49.99,49.59,49.72,480000.0,36.3559,36.3705,36.0795,36.174,480000.0
2010-02-11 09:30:00,49.44,49.61,49.05,49.61,57900.0,36.176,36.3004,35.8906,36.3004,57900.0
2010-02-11 10:00:00,49.61,49.81,49.43,49.77,98300.0,36.3004,36.4467,36.1687,36.4175,98300.0
2010-02-11 10:30:00,49.76,49.97,49.59,49.71,77900.0,36.4101,36.5638,36.2857,36.3736,77900.0
2010-02-11 11:00:00,49.7,50.1,49.67,50.1,81700.0,36.3662,36.6589,36.3443,36.6589,81700.0
2010-02-11 11:30:00,50.1,50.51,50.07,50.39,117400.0,36.6589,36.9589,36.637,36.8711,117400.0
2010-02-11 12:00:00,50.4,50.48,50.33,50.44,98000.0,36.8784,36.937,36.8272,36.9077,98000.0
2010-02-11 12:30:00,50.43,50.59,50.36,50.56,71300.0,36.9004,37.0175,36.8492,36.9955,71300.0
2010-02-11 13:00:00,50.54,50.69,50.48,50.64,52600.0,36.9809,37.0906,36.937,37.054,52600.0
2010-02-11 13:30:00,50.65,50.77,50.44,50.53,76400.0,37.0614,37.1492,36.9077,36.9736,76400.0
2010-02-11 14:00:00,50.53,50.72,50.48,50.7,101700.0,36.9736,37.1126,36.937,37.098,101700.0
2010-02-11 14:30:00,50.71,50.84,50.66,50.75,76700.0,37.1053,37.2004,37.0687,37.1345,76700.0
2010-02-11 15:00:00,50.73,50.82,50.68,50.71,89300.0,37.1199,37.1858,37.0833,37.1053,89300.0
2010-02-11 15:30:00,50.69,50.83,50.55,50.72,232000.0,37.0906,37.1931,36.9882,37.1126,232000.0
2010-02-12 09:30:00,49.74,49.94,49.36,49.87,123500.0,36.3955,36.5418,36.1175,36.4906,123500.0
2010-02-12 10:00:00,49.85,50.21,49.66,50.21,77900.0,36.476,36.7394,36.337,36.7394,77900.0
2010-02-12 10:30:00,50.23,50.32,50.09,50.22,65700.0,36.754,36.8199,36.6516,36.7467,65700.0
2010-02-12 11:00:00,50.2,50.4,50.04,50.35,70500.0,36.7321,36.8784,36.615,36.8418,70500.0
2010-02-12 11:30:00,50.33,50.5,50.29,50.46,53200.0,36.8272,36.9516,36.7979,36.9223,53200.0
2010-02-12 12:00:00,50.46,50.95,50.46,50.85,72600.0,36.9223,37.2809,36.9223,37.2077,72600.0
2010-02-12 12:30:00,50.86,50.92,50.79,50.91,90000.0,37.215,37.2589,37.1638,37.2516,90000.0
2010-02-12 13:00:00,50.91,50.95,50.55,50.76,109000.0,37.2516,37.2809,36.9882,37.1419,109000.0
2010-02-12 13:30:00,50.76,50.84,50.62,50.71,110400.0,37.1419,37.2004,37.0394,37.1053,110400.0
2010-02-12 14:00:00,50.7,51.18,50.67,51.15,168300.0,37.098,37.4492,37.076,37.4272,168300.0
2010-02-12 14:30:00,51.15,51.19,51.0,51.08,93400.0,37.4272,37.4565,37.3175,37.376,93400.0
2010-02-12 15:00:00,51.06,51.16,50.93,51.07,208100.0,37.3614,37.4345,37.2662,37.3687,208100.0
2010-02-12 15:30:00,51.05,51.48,50.92,51.48,409700.0,37.3541,37.6687,37.2589,37.6687,409700.0
2010-02-16 09:30:00,51.72,52.49,51.72,52.48,177500.0,37.8443,38.4077,37.8443,38.4004,177500.0
2010-02-16 10:00:00,52.46,53.0,52.22,52.64,233100.0,38.3858,38.7809,38.2102,38.5175,233100.0
2010-02-16 10:30:00,52.66,52.99,52.55,52.59,163400.0,38.5321,38.7736,38.4516,38.4809,163400.0
2010-02-16 11:00:00,52.58,52.62,52.47,52.53,87100.0,38.4736,38.5028,38.3931,38.437,87100.0
2010-02-16 11:30:00,52.54,52.72,52.5,52.56,62600.0,38.4443,38.576,38.415,38.4589,62600.0
2010-02-16 12:00:00,52.58,52.61,52.48,52.53,50500.0,38.4736,38.4955,38.4004,38.437,50500.0
2010-02-16 12:30:00,52.53,52.6,52.47,52.58,37700.0,38.437,38.4882,38.3931,38.4736,37700.0
2010-02-16 13:00:00,52.59,52.59,52.47,52.58,50600.0,38.4809,38.4809,38.3931,38.4736,50600.0
2010-02-16 13:30:00,52.59,52.62,52.47,52.55,44100.0,38.4809,38.5028,38.3931,38.4516,44100.0
2010-02-16 14:00:00,52.56,52.6,52.51,52.56,72400.0,38.4589,38.4882,38.4224,38.4589,72400.0
2010-02-16 14:30:00,52.56,52.67,52.49,52.64,139700.0,38.4589,38.5394,38.4077,38.5175,139700.0
2010-02-16 15:00:00,52.65,52.77,52.61,52.75,64000.0,38.5248,38.6126,38.4955,38.598,64000.0
2010-02-16 15:30:00,52.75,52.94,52.74,52.87,263600.0,38.598,38.737,38.5906,38.6858,263600.0
2010-02-17 09:30:00,52.96,53.58,52.87,53.26,116800.0,38.7516,39.2053,38.6858,38.9711,116800.0
2010-02-17 10:00:00,53.27,53.51,53.12,53.38,98100.0,38.9785,39.1541,38.8687,39.0589,98100.0
2010-02-17 10:30:00,53.38,53.57,53.17,53.29,80200.0,39.0589,39.198,38.9053,38.9931,80200.0
2010-02-17 11:00:00,53.29,53.3,53.05,53.05,97900.0,38.9931,39.0004,38.8175,38.8175,97900.0
2010-02-17 11:30:00,53.04,53.26,52.91,53.21,98700.0,38.8102,38.9711,38.715,38.9346,98700.0
2010-02-17 12:00:00,53.24,53.34,53.19,53.25,44800.0,38.9565,39.0297,38.9199,38.9638,44800.0
2010-02-17 12:30:00,53.26,53.27,52.99,53.07,49400.0,38.9711,38.9785,38.7736,38.8321,49400.0
2010-02-17 13:00:00,53.07,53.14,53.05,53.08,49000.0,38.8321,38.8833,38.8175,38.8394,49000.0
2010-02-17 13:30:00,53.07,53.08,52.9,52.96,43700.0,38.8321,38.8394,38.7077,38.7516,43700.0
2010-02-17 14:00:00,52.96,53.11,52.86,53.01,73700.0,38.7516,38.8614,38.6785,38.7882,73700.0
2010-02-17 14:30:00,53.0,53.04,52.93,53.0,50800.0,38.7809,38.8102,38.7297,38.7809,50800.0
2010-02-17 15:00:00,53.0,53.1,52.94,52.97,85200.0,38.7809,38.8541,38.737,38.7589,85200.0
2010-02-17 15:30:00,52.99,53.08,52.93,53.08,172800.0,38.7736,38.8394,38.7297,38.8394,172800.0
2010-02-18 09:30:00,53.08,53.58,53.01,53.51,30500.0,38.8394,39.2053,38.7882,39.1541,30500.0
2010-02-18 10:00:00,53.5,53.77,53.18,53.19,55800.0,39.1468,39.3443,38.9126,38.9199,55800.0
2010-02-18 10:30:00,53.2,53.58,53.16,53.51,23500.0,38.9272,39.2053,38.898,39.1541,23500.0
2010-02-18 11:00:00,53.49,53.62,53.45,53.54,29400.0,39.1394,39.2346,39.1102,39.176,29400.0
2010-02-18 11:30:00,53.54,53.61,53.44,53.46,20500.0,39.176,39.2272,39.1028,39.1175,20500.0
2010-02-18 12:00:00,53.44,53.49,53.35,53.35,46500.0,39.1028,39.1394,39.037,39.037,46500.0
2010-02-18 12:30:00,53.34,53.39,53.27,53.27,39700.0,39.0297,39.0663,38.9785,38.9785,39700.0
2010-02-18 13:00:00,53.27,53.31,53.21,53.22,58000.0,38.9785,39.0077,38.9346,38.9419,58000.0
2010-02-18 13:30:00,53.22,53.34,53.22,53.33,41900.0,38.9419,39.0297,38.9419,39.0224,41900.0
2010-02-18 14:00:00,53.34,53.63,53.31,53.55,48900.0,39.0297,39.2419,39.0077,39.1833,48900.0
2010-02-18 14:30:00,53.54,53.66,53.51,53.66,42400.0,39.176,39.2638,39.1541,39.2638,42400.0
2010-02-18 15:00:00,53.67,53.7,53.55,53.66,54200.0,39.2711,39.2931,39.1833,39.2638,54200.0
2010-02-18 15:30:00,53.67,53.8,53.59,53.76,196400.0,39.2711,39.3663,39.2126,39.337,196400.0
2010-02-19 09:30:00,53.52,53.9,53.32,53.34,153000.0,39.1614,39.4394,39.015,39.0297,153000.0
2010-02-19 10:00:00,53.36,53.89,53.29,53.81,69400.0,39.0443,39.4321,38.9931,39.3736,69400.0
2010-02-19 10:30:00,53.81,54.07,53.73,53.99,67900.0,39.3736,39.5638,39.315,39.5053,67900.0
2010-02-19 11:00:00,53.96,54.27,53.85,54.27,50500.0,39.4833,39.7102,39.4029,39.7102,50500.0
2010-02-19 11:30:00,54.27,54.43,54.13,54.43,57900.0,39.7102,39.8272,39.6077,39.8272,57900.0
2010-02-19 12:00:00,54.41,54.5,54.29,54.41,51100.0,39.8126,39.8785,39.7248,39.8126,51100.0
2010-02-19 12:30:00,54.42,54.52,54.3,54.52,44400.0,39.8199,39.8931,39.7321,39.8931,44400.0
2010-02-19 13:00:00,54.52,54.52,54.28,54.32,33200.0,39.8931,39.8931,39.7175,39.7468,33200.0
2010-02-19 13:30:00,54.32,54.33,54.19,54.25,33300.0,39.7468,39.7541,39.6516,39.6955,33300.0
2010-02-19 14:00:00,54.24,54.32,54.15,54.26,31700.0,39.6882,39.7468,39.6224,39.7029,31700.0
2010-02-19 14:30:00,54.26,54.34,54.22,54.28,58300.0,39.7029,39.7614,39.6736,39.7175,58300.0
2010-02-19 15:00:00,54.27,54.31,54.13,54.15,123700.0,39.7102,39.7394,39.6077,39.6224,123700.0
2010-02-19 15:30:00,54.15,54.32,54.08,54.3,389100.0,39.6224,39.7468,39.5711,39.7321,389100.0
2010-02-22 09:30:00,54.38,54.49,53.83,54.05,70400.0,39.7907,39.8712,39.3882,39.5492,70400.0
2010-02-22 10:00:00,54.0,54.16,53.91,54.01,89800.0,39.5126,39.6297,39.4468,39.5199,89800.0
2010-02-22 10:30:00,54.0,54.02,53.8,53.86,47600.0,39.5126,39.5272,39.3663,39.4102,47600.0
2010-02-22 11:00:00,53.85,53.92,53.65,53.67,44100.0,39.4029,39.4541,39.2565,39.2711,44100.0
2010-02-22 11:30:00,53.68,53.96,53.64,53.92,42300.0,39.2785,39.4833,39.2492,39.4541,42300.0
2010-02-22 12:00:00,53.92,53.98,53.74,53.81,47000.0,39.4541,39.498,39.3224,39.3736,47000.0
2010-02-22 12:30:00,53.84,54.14,53.83,54.1,30000.0,39.3955,39.615,39.3882,39.5858,30000.0
2010-02-22 13:00:00,54.1,54.15,54.02,54.1,38300.0,39.5858,39.6224,39.5272,39.5858,38300.0
2010-02-22 13:30:00,54.09,54.21,54.07,54.07,20700.0,39.5785,39.6663,39.5638,39.5638,20700.0
2010-02-22 14:00:00,54.07,54.2,54.07,54.13,28800.0,39.5638,39.659,39.5638,39.6077,28800.0
2010-02-22 14:30:00,54.12,54.26,54.12,54.17,34700.0,39.6004,39.7029,39.6004,39.637,34700.0
2010-02-22 15:00:00,54.18,54.26,54.15,54.17,63300.0,39.6443,39.7029,39.6224,39.637,63300.0
2010-02-22 15:30:00,54.18,54.24,53.92,54.03,141900.0,39.6443,39.6882,39.4541,39.5346,141900.0
2010-02-23 09:30:00,53.97,54.26,53.81,53.96,32100.0,39.4907,39.7029,39.3736,39.4833,32100.0
2010-02-23 10:00:00,53.92,54.02,53.16,53.37,53200.0,39.4541,39.5272,38.898,39.0516,53200.0
2010-02-23 10:30:00,53.34,53.38,53.15,53.29,49900.0,39.0297,39.0589,38.8907,38.9931,49900.0
2010-02-23 11:00:00,53.28,53.4,53.2,53.28,50600.0,38.9858,39.0736,38.9272,38.9858,50600.0
2010-02-23 11:30:00,53.29,53.39,53.24,53.24,34100.0,38.9931,39.0663,38.9565,38.9565,34100.0
2010-02-23 12:00:00,53.24,53.27,52.95,52.98,26900.0,38.9565,38.9785,38.7443,38.7663,26900.0
2010-02-23 12:30:00,52.98,53.13,52.94,53.06,37500.0,38.7663,38.876,38.737,38.8248,37500.0
2010-02-23 13:00:00,53.06,53.08,52.94,53.05,64300.0,38.8248,38.8394,38.737,38.8175,64300.0
2010-02-23 13:30:00,53.08,53.08,52.85,52.94,40800.0,38.8394,38.8394,38.6711,38.737,40800.0
2010-02-23 14:00:00,52.95,53.05,52.81,52.95,55000.0,38.7443,38.8175,38.6419,38.7443,55000.0
2010-02-23 14:30:00,52.97,53.28,52.89,53.2,55600.0,38.7589,38.9858,38.7004,38.9272,55600.0
2010-02-23 15:00:00,53.21,53.45,53.15,53.36,131900.0,38.9346,39.1102,38.8907,39.0443,131900.0
2010-02-23 15:30:00,53.37,53.4,53.19,53.23,254100.0,39.0516,39.0736,38.9199,38.9492,254100.0
2010-02-24 09:30:00,53.36,53.77,53.31,53.65,53400.0,39.0443,39.3443,39.0077,39.2565,53400.0
2010-02-24 10:00:00,53.63,53.67,53.0,53.17,68500.0,39.2419,39.2711,38.7809,38.9053,68500.0
2010-02-24 10:30:00,53.16,53.71,53.1,53.58,85700.0,38.898,39.3004,38.8541,39.2053,85700.0
2010-02-24 11:00:00,53.59,53.7,53.41,53.52,36600.0,39.2126,39.2931,39.0809,39.1614,36600.0
2010-02-24 11:30:00,53.52,53.6,53.34,53.48,24000.0,39.1614,39.2199,39.0297,39.1321,24000.0
2010-02-24 12:00:00,53.48,53.53,53.38,53.4,26700.0,39.1321,39.1687,39.0589,39.0736,26700.0
2010-02-24 12:30:00,53.4,53.62,53.4,53.53,42700.0,39.0736,39.2346,39.0736,39.1687,42700.0
2010-02-24 13:00:00,53.55,53.69,53.5,53.62,30300.0,39.1833,39.2858,39.1468,39.2346,30300.0
2010-02-24 13:30:00,53.62,53.64,53.48,53.56,26300.0,39.2346,39.2492,39.1321,39.1907,26300.0
2010-02-24 14:00:00,53.58,53.6,53.45,53.54,25500.0,39.2053,39.2199,39.1102,39.176,25500.0
2010-02-24 14:30:00,53.54,53.54,53.34,53.38,51400.0,39.176,39.176,39.0297,39.0589,51400.0
2010-02-24 15:00:00,53.37,53.52,53.33,53.52,62700.0,39.0516,39.1614,39.0224,39.1614,62700.0
2010-02-24 15:30:00,53.52,53.8,53.49,53.78,196700.0,39.1614,39.3663,39.1394,39.3516,196700.0
2010-02-25 09:30:00,53.1,53.1,52.11,52.72,101500.0,38.8541,38.8541,38.1297,38.576,101500.0
2010-02-25 10:00:00,52.73,53.06,52.62,52.95,101100.0,38.5833,38.8248,38.5028,38.7443,101100.0
2010-02-25 10:30:00,52.98,52.99,52.73,52.8,53700.0,38.7663,38.7736,38.5833,38.6346,53700.0
2010-02-25 11:00:00,52.8,52.9,52.69,52.73,49200.0,38.6346,38.7077,38.5541,38.5833,49200.0
2010-02-25 11:30:00,52.72,52.72,52.49,52.64,62800.0,38.576,38.576,38.4077,38.5175,62800.0
2010-02-25 12:00:00,52.62,52.8,52.58,52.66,31600.0,38.5028,38.6346,38.4736,38.5321,31600.0
2010-02-25 12:30:00,52.67,52.9,52.66,52.84,41700.0,38.5394,38.7077,38.5321,38.6638,41700.0
2010-02-25 13:00:00,52.84,52.84,52.49,52.65,95300.0,38.6638,38.6638,38.4077,38.5248,95300.0
2010-02-25 13:30:00,52.65,53.19,52.65,53.15,54400.0,38.5248,38.9199,38.5248,38.8907,54400.0
2010-02-25 14:00:00,53.19,53.37,53.04,53.04,82200.0,38.9199,39.0516,38.8102,38.8102,82200.0
2010-02-25 14:30:00,53.03,53.24,52.99,53.2,90000.0,38.8028,38.9565,38.7736,38.9272,90000.0
2010-02-25 15:00:00,53.2,53.48,53.15,53.37,93600.0,38.9272,39.1321,38.8907,39.0516,93600.0
2010-02-25 15:30:00,53.37,53.63,53.31,53.53,178500.0,39.0516,39.2419,39.0077,39.1687,178500.0
2010-02-26 09:30:00,53.48,54.05,53.25,53.69,50700.0,39.1321,39.5492,38.9638,39.2858,50700.0
2010-02-26 10:00:00,53.64,53.76,53.24,53.62,99600.0,39.2492,39.337,38.9565,39.2346,99600.0
2010-02-26 10:30:00,53.62,53.95,53.58,53.66,48400.0,39.2346,39.476,39.2053,39.2638,48400.0
2010-02-26 11:00:00,53.69,53.94,53.69,53.69,33000.0,39.2858,39.4687,39.2858,39.2858,33000.0
2010-02-26 11:30:00,53.69,53.86,53.66,53.75,22400.0,39.2858,39.4102,39.2638,39.3297,22400.0
2010-02-26 12:00:00,53.72,53.78,53.56,53.65,31900.0,39.3077,39.3516,39.1907,39.2565,31900.0
2010-02-26 12:30:00,53.64,53.8,53.53,53.77,50600.0,39.2492,39.3663,39.1687,39.3443,50600.0
2010-02-26 13:00:00,53.74,53.82,53.66,53.82,23600.0,39.3224,39.3809,39.2638,39.3809,23600.0
2010-02-26 13:30:00,53.8,53.95,53.74,53.91,28200.0,39.3663,39.476,39.3224,39.4468,28200.0
2010-02-26 14:00:00,53.9,53.96,53.84,53.94,27200.0,39.4394,39.4833,39.3955,39.4687,27200.0
2010-02-26 14:30:00,53.94,54.0,53.88,53.97,56800.0,39.4687,39.5126,39.4248,39.4907,56800.0
2010-02-26 15:00:00,53.98,54.05,53.88,53.96,59500.0,39.498,39.5492,39.4248,39.4833,59500.0
2010-02-26 15:30:00,53.97,54.21,53.88,54.07,162000.0,39.4907,39.6663,39.4248,39.5638,162000.0
2010-03-01 09:30:00,54.45,54.99,54.41,54.7,60600.0,39.8419,40.237,39.8126,40.0248,60600.0
2010-03-01 10:00:00,54.7,54.96,54.63,54.8,45800.0,40.0248,40.2151,39.9736,40.098,45800.0
2010-03-01 10:30:00,54.83,54.88,54.64,54.83,30200.0,40.1199,40.1565,39.9809,40.1199,30200.0
2010-03-01 11:00:00,54.85,55.17,54.8,55.11,98400.0,40.1346,40.3687,40.098,40.3248,98400.0
2010-03-01 11:30:00,55.11,55.22,54.97,55.01,80900.0,40.3248,40.4053,40.2224,40.2516,80900.0
2010-03-01 12:00:00,55.03,55.11,54.99,54.99,40500.0,40.2663,40.3248,40.237,40.237,40500.0
2010-03-01 12:30:00,54.99,55.0,54.79,54.79,32100.0,40.237,40.2443,40.0907,40.0907,32100.0
2010-03-01 13:00:00,54.81,54.95,54.79,54.95,26500.0,40.1053,40.2077,40.0907,40.2077,26500.0
2010-03-01 13:30:00,54.96,55.08,54.92,54.94,55200.0,40.2151,40.3029,40.1858,40.2004,55200.0
2010-03-01 14:00:00,54.94,55.03,54.89,54.99,83800.0,40.2004,40.2663,40.1638,40.237,83800.0
2010-03-01 14:30:00,55.0,55.15,54.95,55.0,50400.0,40.2443,40.3541,40.2077,40.2443,50400.0
2010-03-01 15:00:00,55.01,55.07,54.92,54.97,76400.0,40.2516,40.2955,40.1858,40.2224,76400.0
2010-03-01 15:30:00,54.97,55.13,54.94,55.13,141800.0,40.2224,40.3394,40.2004,40.3394,141800.0
2010-03-02 09:30:00,55.5,55.91,55.34,55.59,55900.0,40.6102,40.9102,40.4931,40.676,55900.0
2010-03-02 10:00:00,55.56,55.79,55.39,55.53,51400.0,40.6541,40.8224,40.5297,40.6321,51400.0
2010-03-02 10:30:00,55.52,55.55,55.3,55.38,71900.0,40.6248,40.6468,40.4638,40.5224,71900.0
2010-03-02 11:00:00,55.36,55.68,55.31,55.65,48400.0,40.5077,40.7419,40.4712,40.7199,48400.0
2010-03-02 11:30:00,55.64,55.67,55.57,55.64,26200.0,40.7126,40.7346,40.6614,40.7126,26200.0
2010-03-02 12:00:00,55.62,55.67,55.43,55.54,24000.0,40.698,40.7346,40.559,40.6395,24000.0
2010-03-02 12:30:00,55.54,55.65,55.49,55.65,34500.0,40.6395,40.7199,40.6029,40.7199,34500.0
2010-03-02 13:00:00,55.66,55.69,55.49,55.51,18900.0,40.7273,40.7492,40.6029,40.6175,18900.0
2010-03-02 13:30:00,55.51,55.8,55.5,55.75,26100.0,40.6175,40.8297,40.6102,40.7931,26100.0
2010-03-02 14:00:00,55.76,55.78,55.64,55.65,41500.0,40.8004,40.8151,40.7126,40.7199,41500.0
2010-03-02 14:30:00,55.63,55.73,55.51,55.56,45000.0,40.7053,40.7785,40.6175,40.6541,45000.0
2010-03-02 15:00:00,55.56,55.75,55.54,55.58,61500.0,40.6541,40.7931,40.6395,40.6687,61500.0
2010-03-02 15:30:00,55.59,55.68,55.44,55.64,163600.0,40.676,40.7419,40.5663,40.7126,163600.0
2010-03-03 09:30:00,55.71,56.14,55.71,55.78,50800.0,40.7638,41.0785,40.7638,40.8151,50800.0
2010-03-03 10:00:00,55.79,55.86,55.54,55.56,174600.0,40.8224,40.8736,40.6395,40.6541,174600.0
2010-03-03 10:30:00,55.57,55.78,55.54,55.7,132300.0,40.6614,40.8151,40.6395,40.7565,132300.0
2010-03-03 11:00:00,55.71,55.75,55.6,55.61,147600.0,40.7638,40.7931,40.6834,40.6907,147600.0
2010-03-03 11:30:00,55.6,55.74,55.54,55.67,51100.0,40.6834,40.7858,40.6395,40.7346,51100.0
2010-03-03 12:00:00,55.67,55.69,55.56,55.67,22100.0,40.7346,40.7492,40.6541,40.7346,22100.0
2010-03-03 12:30:00,55.66,55.67,55.37,55.4,34000.0,40.7273,40.7346,40.5151,40.537,34000.0
2010-03-03 13:00:00,55.4,55.59,55.4,55.52,36400.0,40.537,40.676,40.537,40.6248,36400.0
2010-03-03 13:30:00,55.53,55.61,55.48,55.59,26000.0,40.6321,40.6907,40.5955,40.676,26000.0
2010-03-03 14:00:00,55.6,55.61,55.35,55.35,42700.0,40.6834,40.6907,40.5004,40.5004,42700.0
2010-03-03 14:30:00,55.36,55.42,55.1,55.3,59900.0,40.5077,40.5516,40.3175,40.4638,59900.0
2010-03-03 15:00:00,55.31,55.38,55.2,55.22,62300.0,40.4712,40.5224,40.3907,40.4053,62300.0
2010-03-03 15:30:00,55.22,55.36,55.21,55.24,123400.0,40.4053,40.5077,40.398,40.4199,123400.0
2010-03-04 09:30:00,55.46,55.62,55.27,55.4,22400.0,40.5809,40.698,40.4419,40.537,22400.0
2010-03-04 10:00:00,55.38,55.38,55.01,55.08,38600.0,40.5224,40.5224,40.2516,40.3029,38600.0
2010-03-04 10:30:00,55.08,55.08,54.85,54.9,43900.0,40.3029,40.3029,40.1346,40.1712,43900.0
2010-03-04 11:00:00,54.9,55.12,54.89,55.07,38500.0,40.1712,40.3321,40.1638,40.2955,38500.0
2010-03-04 11:30:00,55.06,55.11,54.97,55.02,17000.0,40.2882,40.3248,40.2224,40.259,17000.0
2010-03-04 12:00:00,55.05,55.08,54.97,55.03,14800.0,40.2809,40.3029,40.2224,40.2663,14800.0
2010-03-04 12:30:00,55.02,55.06,54.94,54.98,15200.0,40.259,40.2882,40.2004,40.2297,15200.0
2010-03-04 13:00:00,54.97,55.1,54.97,54.99,23400.0,40.2224,40.3175,40.2224,40.237,23400.0
2010-03-04 13:30:00,54.99,55.03,54.87,55.03,44900.0,40.237,40.2663,40.1492,40.2663,44900.0
2010-03-04 14:00:00,55.04,55.07,54.98,55.03,34500.0,40.2736,40.2955,40.2297,40.2663,34500.0
2010-03-04 14:30:00,55.02,55.07,54.98,55.01,37000.0,40.259,40.2955,40.2297,40.2516,37000.0
2010-03-04 15:00:00,55.01,55.04,54.94,55.04,52700.0,40.2516,40.2736,40.2004,40.2736,52700.0
2010-03-04 15:30:00,55.04,55.09,54.93,54.96,225700.0,40.2736,40.3102,40.1931,40.2151,225700.0
2010-03-05 09:30:00,55.31,55.84,55.31,55.51,241800.0,40.4712,40.859,40.4712,40.6175,241800.0
2010-03-05 10:00:00,55.52,55.9,55.48,55.85,118800.0,40.6248,40.9029,40.5955,40.8663,118800.0
2010-03-05 10:30:00,55.85,55.98,55.78,55.95,93200.0,40.8663,40.9614,40.8151,40.9395,93200.0
2010-03-05 11:00:00,55.96,55.96,55.77,55.84,107200.0,40.9468,40.9468,40.8077,40.859,107200.0
2010-03-05 11:30:00,55.85,55.95,55.82,55.93,82300.0,40.8663,40.9395,40.8443,40.9248,82300.0
2010-03-05 12:00:00,55.92,55.93,55.88,55.91,48500.0,40.9175,40.9248,40.8882,40.9102,48500.0
2010-03-05 12:30:00,55.91,55.93,55.84,55.86,73500.0,40.9102,40.9248,40.859,40.8736,73500.0
2010-03-05 13:00:00,55.86,55.87,55.83,55.84,35900.0,40.8736,40.8809,40.8516,40.859,35900.0
2010-03-05 13:30:00,55.85,55.87,55.69,55.75,217100.0,40.8663,40.8809,40.7492,40.7931,217100.0
2010-03-05 14:00:00,55.75,55.87,55.73,55.8,429900.0,40.7931,40.8809,40.7785,40.8297,429900.0
2010-03-05 14:30:00,55.81,55.93,55.79,55.92,119600.0,40.837,40.9248,40.8224,40.9175,119600.0
2010-03-05 15:00:00,55.92,56.02,55.83,55.88,165800.0,40.9175,40.9907,40.8516,40.8882,165800.0
2010-03-05 15:30:00,55.87,56.05,55.87,55.99,292300.0,40.8809,41.0126,40.8809,40.9687,292300.0
2010-03-08 09:30:00,56.13,56.47,55.95,56.31,165500.0,41.0712,41.3199,40.9395,41.2029,165500.0
2010-03-08 10:00:00,56.3,56.75,56.29,56.75,86600.0,41.1956,41.5248,41.1882,41.5248,86600.0
2010-03-08 10:30:00,56.74,56.88,56.64,56.76,119000.0,41.5175,41.6199,41.4443,41.5321,119000.0
2010-03-08 11:00:00,56.75,56.79,56.58,56.58,110700.0,41.5248,41.5541,41.4004,41.4004,110700.0
2010-03-08 11:30:00,56.6,56.7,56.51,56.6,51900.0,41.4151,41.4882,41.3492,41.4151,51900.0
2010-03-08 12:00:00,56.6,56.61,56.5,56.54,51100.0,41.4151,41.4224,41.3419,41.3712,51100.0
2010-03-08 12:30:00,56.54,56.56,56.39,56.56,34500.0,41.3712,41.3858,41.2614,41.3858,34500.0
2010-03-08 13:00:00,56.56,56.61,56.5,56.5,53500.0,41.3858,41.4224,41.3419,41.3419,53500.0
2010-03-08 13:30:00,56.51,56.54,56.48,56.54,45500.0,41.3492,41.3712,41.3273,41.3712,45500.0
2010-03-08 14:00:00,56.54,56.54,56.44,56.47,44000.0,41.3712,41.3712,41.298,41.3199,44000.0
2010-03-08 14:30:00,56.47,56.5,56.31,56.33,48600.0,41.3199,41.3419,41.2029,41.2175,48600.0
2010-03-08 15:00:00,56.33,56.36,56.22,56.27,118200.0,41.2175,41.2395,41.137,41.1736,118200.0
2010-03-08 15:30:00,56.27,56.32,56.1,56.16,185600.0,41.1736,41.2102,41.0492,41.0931,185600.0
2010-03-09 09:30:00,56.01,56.06,55.82,55.97,45000.0,40.9834,41.0199,40.8443,40.9541,45000.0
2010-03-09 10:00:00,55.98,56.22,55.91,56.04,40000.0,40.9614,41.137,40.9102,41.0053,40000.0
2010-03-09 10:30:00,56.06,56.07,55.91,55.97,55000.0,41.0199,41.0273,40.9102,40.9541,55000.0
2010-03-09 11:00:00,55.98,56.05,55.96,56.01,36300.0,40.9614,41.0126,40.9468,40.9834,36300.0
2010-03-09 11:30:00,56.01,56.13,55.94,56.05,63600.0,40.9834,41.0712,40.9321,41.0126,63600.0
2010-03-09 12:00:00,56.05,56.11,56.01,56.02,64100.0,41.0126,41.0565,40.9834,40.9907,64100.0
2010-03-09 12:30:00,56.02,56.05,55.97,56.05,37300.0,40.9907,41.0126,40.9541,41.0126,37300.0
2010-03-09 13:00:00,56.05,56.25,56.01,56.25,63600.0,41.0126,41.159,40.9834,41.159,63600.0
2010-03-09 13:30:00,56.24,56.26,56.14,56.15,40400.0,41.1517,41.1663,41.0785,41.0858,40400.0
2010-03-09 14:00:00,56.15,56.19,56.11,56.19,33900.0,41.0858,41.1151,41.0565,41.1151,33900.0
2010-03-09 14:30:00,56.18,56.22,55.94,55.99,82200.0,41.1077,41.137,40.9321,40.9687,82200.0
2010-03-09 15:00:00,55.99,56.08,55.71,55.91,74500.0,40.9687,41.0346,40.7638,40.9102,74500.0
2010-03-09 15:30:00,55.9,56.13,55.89,56.04,136800.0,40.9029,41.0712,40.8956,41.0053,136800.0
2010-03-10 09:30:00,56.03,56.34,55.85,56.32,110100.0,40.998,41.2248,40.8663,41.2102,110100.0
2010-03-10 10:00:00,56.32,56.4,56.24,56.4,121100.0,41.2102,41.2687,41.1517,41.2687,121100.0
2010-03-10 10:30:00,56.4,56.49,56.3,56.38,44700.0,41.2687,41.3346,41.1956,41.2541,44700.0
2010-03-10 11:00:00,56.39,56.43,56.29,56.35,39600.0,41.2614,41.2907,41.1882,41.2321,39600.0
2010-03-10 11:30:00,56.36,56.42,56.21,56.24,39400.0,41.2395,41.2834,41.1297,41.1517,39400.0
2010-03-10 12:00:00,56.23,56.24,55.86,56.0,65100.0,41.1443,41.1517,40.8736,40.976,65100.0
2010-03-10 12:30:00,56.0,56.2,55.91,56.17,35500.0,40.976,41.1224,40.9102,41.1004,35500.0
2010-03-10 13:00:00,56.17,56.25,56.04,56.14,24300.0,41.1004,41.159,41.0053,41.0785,24300.0
2010-03-10 13:30:00,56.16,56.24,56.0,56.07,36100.0,41.0931,41.1517,40.976,41.0273,36100.0
2010-03-10 14:00:00,56.08,56.26,56.05,56.24,121500.0,41.0346,41.1663,41.0126,41.1517,121500.0
2010-03-10 14:30:00,56.24,56.27,56.16,56.18,39200.0,41.1517,41.1736,41.0931,41.1077,39200.0
2010-03-10 15:00:00,56.16,56.23,56.03,56.03,35200.0,41.0931,41.1443,40.998,40.998,35200.0
2010-03-10 15:30:00,56.02,56.18,56.01,56.17,123800.0,40.9907,41.1077,40.9834,41.1004,123800.0
2010-03-11 09:30:00,56.03,56.05,55.41,55.65,64800.0,40.998,41.0126,40.5443,40.7199,64800.0
2010-03-11 10:00:00,55.62,55.92,55.61,55.92,56900.0,40.698,40.9175,40.6907,40.9175,56900.0
2010-03-11 10:30:00,55.92,56.02,55.87,55.96,37400.0,40.9175,40.9907,40.8809,40.9468,37400.0
2010-03-11 11:00:00,55.96,56.0,55.75,55.79,37700.0,40.9468,40.976,40.7931,40.8224,37700.0
2010-03-11 11:30:00,55.78,55.81,55.54,55.62,191400.0,40.8151,40.837,40.6395,40.698,191400.0
2010-03-11 12:00:00,55.61,55.71,55.46,55.5,79200.0,40.6907,40.7638,40.5809,40.6102,79200.0
2010-03-11 12:30:00,55.51,55.55,55.46,55.53,36300.0,40.6175,40.6468,40.5809,40.6321,36300.0
2010-03-11 13:00:00,55.54,55.57,55.52,55.56,46000.0,40.6395,40.6614,40.6248,40.6541,46000.0
2010-03-11 13:30:00,55.57,55.71,55.57,55.68,25300.0,40.6614,40.7638,40.6614,40.7419,25300.0
2010-03-11 14:00:00,55.69,55.69,55.56,55.56,46000.0,40.7492,40.7492,40.6541,40.6541,46000.0
2010-03-11 14:30:00,55.58,55.62,55.55,55.55,65600.0,40.6687,40.698,40.6468,40.6468,65600.0
2010-03-11 15:00:00,55.55,55.73,55.55,55.7,186500.0,40.6468,40.7785,40.6468,40.7565,186500.0
2010-03-11 15:30:00,55.7,55.83,55.66,55.81,349100.0,40.7565,40.8516,40.7273,40.837,349100.0
2010-03-12 09:30:00,56.09,56.09,55.7,55.77,52400.0,41.0419,41.0419,40.7565,40.8077,52400.0
2010-03-12 10:00:00,55.78,55.79,55.38,55.51,54200.0,40.8151,40.8224,40.5224,40.6175,54200.0
2010-03-12 10:30:00,55.51,55.6,55.42,55.5,49600.0,40.6175,40.6834,40.5516,40.6102,49600.0
2010-03-12 11:00:00,55.49,55.84,55.44,55.84,45700.0,40.6029,40.859,40.5663,40.859,45700.0
2010-03-12 11:30:00,55.86,55.93,55.74,55.85,31900.0,40.8736,40.9248,40.7858,40.8663,31900.0
2010-03-12 12:00:00,55.86,55.86,55.68,55.72,32500.0,40.8736,40.8736,40.7419,40.7712,32500.0
2010-03-12 12:30:00,55.72,55.72,55.52,55.72,111900.0,40.7712,40.7712,40.6248,40.7712,111900.0
2010-03-12 13:00:00,55.73,55.76,55.55,55.6,116900.0,40.7785,40.8004,40.6468,40.6834,116900.0
2010-03-12 13:30:00,55.59,55.62,55.4,55.48,153700.0,40.676,40.698,40.537,40.5955,153700.0
2010-03-12 14:00:00,55.48,55.55,55.33,55.41,203900.0,40.5955,40.6468,40.4858,40.5443,203900.0
2010-03-12 14:30:00,55.42,55.55,55.22,55.23,113600.0,40.5516,40.6468,40.4053,40.4126,113600.0
2010-03-12 15:00:00,55.23,55.38,55.2,55.36,104600.0,40.4126,40.5224,40.3907,40.5077,104600.0
2010-03-12 15:30:00,55.36,55.47,55.21,55.36,286100.0,40.5077,40.5882,40.398,40.5077,286100.0
2010-03-15 09:30:00,55.47,55.47,54.83,54.85,77800.0,40.5882,40.5882,40.1199,40.1346,77800.0
2010-03-15 10:00:00,54.83,55.0,54.68,54.95,46300.0,40.1199,40.2443,40.0102,40.2077,46300.0
2010-03-15 10:30:00,54.94,54.96,54.71,54.75,52700.0,40.2004,40.2151,40.0321,40.0614,52700.0
2010-03-15 11:00:00,54.75,54.86,54.51,54.63,46900.0,40.0614,40.1419,39.8858,39.9736,46900.0
2010-03-15 11:30:00,54.6,54.79,54.55,54.76,54600.0,39.9516,40.0907,39.9151,40.0687,54600.0
2010-03-15 12:00:00,54.75,54.86,54.72,54.84,69200.0,40.0614,40.1419,40.0394,40.1273,69200.0
2010-03-15 12:30:00,54.84,55.0,54.82,54.98,60300.0,40.1273,40.2443,40.1126,40.2297,60300.0
2010-03-15 13:00:00,54.99,55.0,54.87,54.87,74400.0,40.237,40.2443,40.1492,40.1492,74400.0
2010-03-15 13:30:00,54.87,54.94,54.87,54.91,38000.0,40.1492,40.2004,40.1492,40.1785,38000.0
2010-03-15 14:00:00,54.9,54.9,54.79,54.8,41700.0,40.1712,40.1712,40.0907,40.098,41700.0
2010-03-15 14:30:00,54.8,54.97,54.76,54.91,58500.0,40.098,40.2224,40.0687,40.1785,58500.0
2010-03-15 15:00:00,54.91,55.02,54.91,55.01,96500.0,40.1785,40.259,40.1785,40.2516,96500.0
2010-03-15 15:30:00,55.01,55.06,54.98,55.0,228600.0,40.2516,40.2882,40.2297,40.2443,228600.0
2010-03-16 09:30:00,55.08,55.22,54.79,54.91,46700.0,40.3029,40.4053,40.0907,40.1785,46700.0
2010-03-16 10:00:00,54.92,55.03,54.89,55.01,73100.0,40.1858,40.2663,40.1638,40.2516,73100.0
2010-03-16 10:30:00,55.03,55.5,54.99,55.48,62600.0,40.2663,40.6102,40.237,40.5955,62600.0
2010-03-16 11:00:00,55.48,55.5,55.29,55.31,132900.0,40.5955,40.6102,40.4565,40.4712,132900.0
2010-03-16 11:30:00,55.31,55.4,55.29,55.3,73800.0,40.4712,40.537,40.4565,40.4638,73800.0
2010-03-16 12:00:00,55.31,55.34,55.25,55.26,48900.0,40.4712,40.4931,40.4273,40.4346,48900.0
2010-03-16 12:30:00,55.28,55.36,55.22,55.27,57600.0,40.4492,40.5077,40.4053,40.4419,57600.0
2010-03-16 13:00:00,55.29,55.29,55.15,55.15,38000.0,40.4565,40.4565,40.3541,40.3541,38000.0
2010-03-16 13:30:00,55.16,55.24,55.12,55.12,27700.0,40.3614,40.4199,40.3321,40.3321,27700.0
2010-03-16 14:00:00,55.13,55.45,55.02,55.39,79700.0,40.3394,40.5736,40.259,40.5297,79700.0
2010-03-16 14:30:00,55.38,55.38,55.02,55.22,94500.0,40.5224,40.5224,40.259,40.4053,94500.0
2010-03-16 15:00:00,55.21,55.25,55.1,55.17,181700.0,40.398,40.4273,40.3175,40.3687,181700.0
2010-03-16 15:30:00,55.16,55.4,55.12,55.33,235200.0,40.3614,40.537,40.3321,40.4858,235200.0
2010-03-17 09:30:00,55.32,55.8,55.32,55.8,46700.0,40.4785,40.8297,40.4785,40.8297,46700.0
2010-03-17 10:00:00,55.8,55.82,55.48,55.53,86800.0,40.8297,40.8443,40.5955,40.6321,86800.0
2010-03-17 10:30:00,55.55,55.55,55.48,55.51,40900.0,40.6468,40.6468,40.5955,40.6175,40900.0
2010-03-17 11:00:00,55.5,55.57,55.48,55.51,85100.0,40.6102,40.6614,40.5955,40.6175,85100.0
2010-03-17 11:30:00,55.52,55.54,55.45,55.51,41800.0,40.6248,40.6395,40.5736,40.6175,41800.0
2010-03-17 12:00:00,55.52,55.63,55.52,55.58,40900.0,40.6248,40.7053,40.6248,40.6687,40900.0
2010-03-17 12:30:00,55.57,55.62,55.52,55.59,36900.0,40.6614,40.698,40.6248,40.676,36900.0
2010-03-17 13:00:00,55.6,55.62,55.53,55.55,47800.0,40.6834,40.698,40.6321,40.6468,47800.0
2010-03-17 13:30:00,55.55,55.68,55.53,55.66,53600.0,40.6468,40.7419,40.6321,40.7273,53600.0
2010-03-17 14:00:00,55.66,55.75,55.66,55.71,47600.0,40.7273,40.7931,40.7273,40.7638,47600.0
2010-03-17 14:30:00,55.7,55.7,55.32,55.32,44700.0,40.7565,40.7565,40.4785,40.4785,44700.0
2010-03-17 15:00:00,55.34,55.55,55.23,55.28,58900.0,40.4931,40.6468,40.4126,40.4492,58900.0
2010-03-17 15:30:00,55.26,55.29,55.16,55.23,148100.0,40.4346,40.4565,40.3614,40.4126,148100.0
2010-03-18 09:30:00,55.4,55.4,55.07,55.23,31600.0,40.537,40.537,40.2955,40.4126,31600.0
2010-03-18 10:00:00,55.26,55.36,55.15,55.2,60000.0,40.4346,40.5077,40.3541,40.3907,60000.0
2010-03-18 10:30:00,55.2,55.22,55.04,55.16,46900.0,40.3907,40.4053,40.2736,40.3614,46900.0
2010-03-18 11:00:00,55.16,55.24,55.12,55.22,33200.0,40.3614,40.4199,40.3321,40.4053,33200.0
2010-03-18 11:30:00,55.22,55.24,54.94,55.0,36700.0,40.4053,40.4199,40.2004,40.2443,36700.0
2010-03-18 12:00:00,54.98,55.06,54.94,55.01,35600.0,40.2297,40.2882,40.2004,40.2516,35600.0
2010-03-18 12:30:00,55.01,55.02,54.95,54.98,23900.0,40.2516,40.259,40.2077,40.2297,23900.0
2010-03-18 13:00:00,54.98,55.14,54.98,55.05,35600.0,40.2297,40.3468,40.2297,40.2809,35600.0
2010-03-18 13:30:00,55.07,55.12,54.98,55.03,48200.0,40.2955,40.3321,40.2297,40.2663,48200.0
2010-03-18 14:00:00,55.02,55.15,55.0,55.15,48600.0,40.259,40.3541,40.2443,40.3541,48600.0
2010-03-18 14:30:00,55.15,55.22,55.1,55.18,86700.0,40.3541,40.4053,40.3175,40.376,86700.0
2010-03-18 15:00:00,55.18,55.22,55.14,55.2,109700.0,40.376,40.4053,40.3468,40.3907,109700.0
2010-03-18 15:30:00,55.2,55.23,55.06,55.14,153900.0,40.3907,40.4126,40.2882,40.3468,153900.0
2010-03-19 09:30:00,55.24,55.58,54.57,55.33,366100.0,40.4199,40.6687,39.9297,40.4858,366100.0
2010-03-19 10:00:00,55.3,55.33,55.07,55.17,199300.0,40.4638,40.4858,40.2955,40.3687,199300.0
2010-03-19 10:30:00,55.12,55.2,54.98,55.17,99000.0,40.3321,40.3907,40.2297,40.3687,99000.0
2010-03-19 11:00:00,55.16,55.21,54.96,55.06,68600.0,40.3614,40.398,40.2151,40.2882,68600.0
2010-03-19 11:30:00,55.06,55.07,54.9,54.95,41600.0,40.2882,40.2955,40.1712,40.2077,41600.0
2010-03-19 12:00:00,54.95,55.08,54.93,55.01,63300.0,40.2077,40.3029,40.1931,40.2516,63300.0
2010-03-19 12:30:00,54.99,55.14,54.95,55.13,64500.0,40.237,40.3468,40.2077,40.3394,64500.0
2010-03-19 13:00:00,55.13,55.2,55.08,55.2,57800.0,40.3394,40.3907,40.3029,40.3907,57800.0
2010-03-19 13:30:00,55.21,55.22,55.08,55.18,93500.0,40.398,40.4053,40.3029,40.376,93500.0
2010-03-19 14:00:00,55.19,55.47,55.16,55.4,80900.0,40.3834,40.5882,40.3614,40.537,80900.0
2010-03-19 14:30:00,55.4,55.46,55.19,55.2,69300.0,40.537,40.5809,40.3834,40.3907,69300.0
2010-03-19 15:00:00,55.19,55.27,55.18,55.2,83800.0,40.3834,40.4419,40.376,40.3907,83800.0
2010-03-19 15:30:00,55.2,55.38,55.02,55.36,309500.0,40.3907,40.5224,40.259,40.5077,309500.0
2010-03-22 09:30:00,55.07,55.36,54.86,55.34,57700.0,40.2955,40.5077,40.1419,40.4931,57700.0
2010-03-22 10:00:00,55.35,55.72,55.27,55.67,106000.0,40.5004,40.7712,40.4419,40.7346,106000.0
2010-03-22 10:30:00,55.68,55.76,55.49,55.73,89600.0,40.7419,40.8004,40.6029,40.7785,89600.0
2010-03-22 11:00:00,55.75,55.79,55.69,55.72,52200.0,40.7931,40.8224,40.7492,40.7712,52200.0
2010-03-22 11:30:00,55.71,55.73,55.55,55.72,61000.0,40.7638,40.7785,40.6468,40.7712,61000.0
2010-03-22 12:00:00,55.73,55.74,55.58,55.74,31500.0,40.7785,40.7858,40.6687,40.7858,31500.0
2010-03-22 12:30:00,55.73,55.92,55.73,55.92,39800.0,40.7785,40.9175,40.7785,40.9175,39800.0
2010-03-22 13:00:00,55.92,56.06,55.9,56.0,61200.0,40.9175,41.0199,40.9029,40.976,61200.0
2010-03-22 13:30:00,56.0,56.17,55.99,56.13,134300.0,40.976,41.1004,40.9687,41.0712,134300.0
2010-03-22 14:00:00,56.12,56.13,55.96,55.96,64300.0,41.0638,41.0712,40.9468,40.9468,64300.0
2010-03-22 14:30:00,55.97,56.02,55.94,55.97,64700.0,40.9541,40.9907,40.9321,40.9541,64700.0
2010-03-22 15:00:00,55.97,56.04,55.92,55.99,80700.0,40.9541,41.0053,40.9175,40.9687,80700.0
2010-03-22 15:30:00,55.99,56.0,55.77,55.88,256200.0,40.9687,40.976,40.8077,40.8882,256200.0
2010-03-23 09:30:00,55.92,56.28,55.8,56.21,76000.0,40.9175,41.1809,40.8297,41.1297,76000.0
2010-03-23 10:00:00,56.24,56.74,56.15,56.53,378700.0,41.1517,41.5175,41.0858,41.3638,378700.0
2010-03-23 10:30:00,56.53,56.71,56.19,56.29,134000.0,41.3638,41.4956,41.1151,41.1882,134000.0
2010-03-23 11:00:00,56.29,56.35,55.92,56.01,99100.0,41.1882,41.2321,40.9175,40.9834,99100.0
2010-03-23 11:30:00,56.0,56.23,55.93,56.22,55700.0,40.976,41.1443,40.9248,41.137,55700.0
2010-03-23 12:00:00,56.23,56.44,56.23,56.4,62700.0,41.1443,41.298,41.1443,41.2687,62700.0
2010-03-23 12:30:00,56.4,56.45,56.28,56.36,60400.0,41.2687,41.3053,41.1809,41.2395,60400.0
2010-03-23 13:00:00,56.38,56.52,56.36,56.47,48900.0,41.2541,41.3565,41.2395,41.3199,48900.0
2010-03-23 13:30:00,56.47,56.49,56.38,56.4,61300.0,41.3199,41.3346,41.2541,41.2687,61300.0
2010-03-23 14:00:00,56.4,56.51,56.39,56.5,66000.0,41.2687,41.3492,41.2614,41.3419,66000.0
2010-03-23 14:30:00,56.5,56.57,56.46,56.5,73800.0,41.3419,41.3931,41.3126,41.3419,73800.0
2010-03-23 15:00:00,56.49,56.89,56.46,56.89,181900.0,41.3346,41.6273,41.3126,41.6273,181900.0
2010-03-23 15:30:00,56.88,57.0,56.69,56.79,385900.0,41.6199,41.7078,41.4809,41.5541,385900.0
2010-03-24 09:30:00,56.72,56.77,56.23,56.37,56500.0,41.5029,41.5395,41.1443,41.2468,56500.0
2010-03-24 10:00:00,56.38,56.38,56.16,56.3,78200.0,41.2541,41.2541,41.0931,41.1956,78200.0
2010-03-24 10:30:00,56.29,56.4,56.22,56.27,30500.0,41.1882,41.2687,41.137,41.1736,30500.0
2010-03-24 11:00:00,56.27,56.34,56.03,56.05,45400.0,41.1736,41.2248,40.998,41.0126,45400.0
2010-03-24 11:30:00,56.06,56.23,56.03,56.21,35600.0,41.0199,41.1443,40.998,41.1297,35600.0
2010-03-24 12:00:00,56.21,56.3,56.19,56.19,31800.0,41.1297,41.1956,41.1151,41.1151,31800.0
2010-03-24 12:30:00,56.21,56.37,56.19,56.27,27800.0,41.1297,41.2468,41.1151,41.1736,27800.0
2010-03-24 13:00:00,56.27,56.28,56.07,56.11,17800.0,41.1736,41.1809,41.0273,41.0565,17800.0
2010-03-24 13:30:00,56.11,56.13,55.95,56.01,79900.0,41.0565,41.0712,40.9395,40.9834,79900.0
2010-03-24 14:00:00,56.01,56.16,55.98,56.07,32500.0,40.9834,41.0931,40.9614,41.0273,32500.0
2010-03-24 14:30:00,56.09,56.12,55.95,55.95,58700.0,41.0419,41.0638,40.9395,40.9395,58700.0
2010-03-24 15:00:00,55.97,56.06,55.89,55.97,65900.0,40.9541,41.0199,40.8956,40.9541,65900.0
2010-03-24 15:30:00,55.98,56.04,55.77,55.83,190800.0,40.9614,41.0053,40.8077,40.8516,190800.0
2010-03-25 09:30:00,56.14,56.4,56.11,56.27,112200.0,41.0785,41.2687,41.0565,41.1736,112200.0
2010-03-25 10:00:00,56.29,56.29,55.95,56.11,60000.0,41.1882,41.1882,40.9395,41.0565,60000.0
2010-03-25 10:30:00,56.13,56.3,56.12,56.24,39800.0,41.0712,41.1956,41.0638,41.1517,39800.0
2010-03-25 11:00:00,56.25,56.54,56.23,56.5,31300.0,41.159,41.3712,41.1443,41.3419,31300.0
2010-03-25 11:30:00,56.5,56.66,56.48,56.6,110600.0,41.3419,41.459,41.3273,41.4151,110600.0
2010-03-25 12:00:00,56.59,56.59,56.45,56.52,57700.0,41.4078,41.4078,41.3053,41.3565,57700.0
2010-03-25 12:30:00,56.53,56.64,56.51,56.61,27000.0,41.3638,41.4443,41.3492,41.4224,27000.0
2010-03-25 13:00:00,56.61,56.68,56.56,56.6,54800.0,41.4224,41.4736,41.3858,41.4151,54800.0
2010-03-25 13:30:00,56.59,56.7,56.42,56.46,121000.0,41.4078,41.4882,41.2834,41.3126,121000.0
2010-03-25 14:00:00,56.47,56.65,56.35,56.35,53200.0,41.3199,41.4517,41.2321,41.2321,53200.0
2010-03-25 14:30:00,56.34,56.41,56.25,56.35,34400.0,41.2248,41.276,41.159,41.2321,34400.0
2010-03-25 15:00:00,56.35,56.51,56.35,56.38,73800.0,41.2321,41.3492,41.2321,41.2541,73800.0
2010-03-25 15:30:00,56.38,56.42,55.86,55.94,292400.0,41.2541,41.2834,40.8736,40.9321,292400.0
2010-03-26 09:30:00,56.19,56.34,56.06,56.22,41100.0,41.1151,41.2248,41.0199,41.137,41100.0
2010-03-26 10:00:00,56.26,56.65,56.25,56.55,112100.0,41.1663,41.4517,41.159,41.3785,112100.0
2010-03-26 10:30:00,56.56,56.59,56.19,56.2,71900.0,41.3858,41.4078,41.1151,41.1224,71900.0
2010-03-26 11:00:00,56.2,56.33,56.13,56.16,69500.0,41.1224,41.2175,41.0712,41.0931,69500.0
2010-03-26 11:30:00,56.16,56.24,55.98,56.01,64800.0,41.0931,41.1517,40.9614,40.9834,64800.0
2010-03-26 12:00:00,56.0,56.03,55.64,55.66,66700.0,40.976,40.998,40.7126,40.7273,66700.0
2010-03-26 12:30:00,55.66,55.75,55.5,55.61,47300.0,40.7273,40.7931,40.6102,40.6907,47300.0
2010-03-26 13:00:00,55.6,55.65,55.29,55.56,57500.0,40.6834,40.7199,40.4565,40.6541,57500.0
2010-03-26 13:30:00,55.56,55.8,55.52,55.77,120700.0,40.6541,40.8297,40.6248,40.8077,120700.0
2010-03-26 14:00:00,55.77,55.93,55.71,55.93,102200.0,40.8077,40.9248,40.7638,40.9248,102200.0
2010-03-26 14:30:00,55.92,55.96,55.68,55.72,74500.0,40.9175,40.9468,40.7419,40.7712,74500.0
2010-03-26 15:00:00,55.72,55.74,55.41,55.47,126900.0,40.7712,40.7858,40.5443,40.5882,126900.0
2010-03-26 15:30:00,55.46,55.47,55.35,55.42,283800.0,40.5809,40.5882,40.5004,40.5516,283800.0
2010-03-29 09:30:00,55.72,56.06,55.58,55.9,71200.0,40.7712,41.0199,40.6687,40.9029,71200.0
2010-03-29 10:00:00,55.9,55.95,55.8,55.93,128500.0,40.9029,40.9395,40.8297,40.9248,128500.0
2010-03-29 10:30:00,55.92,56.03,55.87,55.94,72300.0,40.9175,40.998,40.8809,40.9321,72300.0
2010-03-29 11:00:00,55.94,56.04,55.88,56.0,88700.0,40.9321,41.0053,40.8882,40.976,88700.0
2010-03-29 11:30:00,56.01,56.06,55.95,56.05,94000.0,40.9834,41.0199,40.9395,41.0126,94000.0
2010-03-29 12:00:00,56.05,56.08,55.98,56.06,34100.0,41.0126,41.0346,40.9614,41.0199,34100.0
2010-03-29 12:30:00,56.06,56.1,55.8,55.82,49500.0,41.0199,41.0492,40.8297,40.8443,49500.0
2010-03-29 13:00:00,55.82,55.95,55.78,55.89,55200.0,40.8443,40.9395,40.8151,40.8956,55200.0
2010-03-29 13:30:00,55.89,55.91,55.68,55.72,44600.0,40.8956,40.9102,40.7419,40.7712,44600.0
2010-03-29 14:00:00,55.71,55.76,55.6,55.65,56300.0,40.7638,40.8004,40.6834,40.7199,56300.0
2010-03-29 14:30:00,55.65,55.72,55.55,55.57,64000.0,40.7199,40.7712,40.6468,40.6614,64000.0
2010-03-29 15:00:00,55.57,55.63,55.52,55.53,87400.0,40.6614,40.7053,40.6248,40.6321,87400.0
2010-03-29 15:30:00,55.54,55.6,55.52,55.54,160500.0,40.6395,40.6834,40.6248,40.6395,160500.0
2010-03-30 09:30:00,55.74,56.43,55.74,56.23,89500.0,40.7858,41.2907,40.7858,41.1443,89500.0
2010-03-30 10:00:00,56.23,56.5,56.2,56.34,98700.0,41.1443,41.3419,41.1224,41.2248,98700.0
2010-03-30 10:30:00,56.34,56.5,56.33,56.4,67100.0,41.2248,41.3419,41.2175,41.2687,67100.0
2010-03-30 11:00:00,56.4,56.4,55.84,55.89,75400.0,41.2687,41.2687,40.859,40.8956,75400.0
2010-03-30 11:30:00,55.91,56.01,55.88,55.91,63000.0,40.9102,40.9834,40.8882,40.9102,63000.0
2010-03-30 12:00:00,55.91,55.96,55.82,55.96,61200.0,40.9102,40.9468,40.8443,40.9468,61200.0
2010-03-30 12:30:00,55.96,55.96,55.76,55.83,57300.0,40.9468,40.9468,40.8004,40.8516,57300.0
2010-03-30 13:00:00,55.82,55.84,55.5,55.56,65500.0,40.8443,40.859,40.6102,40.6541,65500.0
2010-03-30 13:30:00,55.57,55.9,55.56,55.88,80100.0,40.6614,40.9029,40.6541,40.8882,80100.0
2010-03-30 14:00:00,55.88,55.99,55.87,55.99,63500.0,40.8882,40.9687,40.8809,40.9687,63500.0
2010-03-30 14:30:00,55.99,56.25,55.98,56.19,68600.0,40.9687,41.159,40.9614,41.1151,68600.0
2010-03-30 15:00:00,56.2,56.23,56.07,56.23,111000.0,41.1224,41.1443,41.0273,41.1443,111000.0
2010-03-30 15:30:00,56.23,56.28,56.12,56.18,144000.0,41.1443,41.1809,41.0638,41.1077,144000.0
2010-03-31 09:30:00,55.83,56.06,55.63,55.89,47300.0,40.8516,41.0199,40.7053,40.8956,47300.0
2010-03-31 10:00:00,55.86,56.08,55.8,56.08,99300.0,40.8736,41.0346,40.8297,41.0346,99300.0
2010-03-31 10:30:00,56.07,56.35,56.05,56.33,86700.0,41.0273,41.2321,41.0126,41.2175,86700.0
2010-03-31 11:00:00,56.32,56.32,56.17,56.26,45400.0,41.2102,41.2102,41.1004,41.1663,45400.0
2010-03-31 11:30:00,56.27,56.56,56.25,56.56,42000.0,41.1736,41.3858,41.159,41.3858,42000.0
2010-03-31 12:00:00,56.56,56.71,56.5,56.6,44400.0,41.3858,41.4956,41.3419,41.4151,44400.0
2010-03-31 12:30:00,56.6,56.63,56.5,56.53,28800.0,41.4151,41.437,41.3419,41.3638,28800.0
2010-03-31 13:00:00,56.53,56.66,56.51,56.65,34600.0,41.3638,41.459,41.3492,41.4517,34600.0
2010-03-31 13:30:00,56.65,56.75,56.61,56.73,49100.0,41.4517,41.5248,41.4224,41.5102,49100.0
2010-03-31 14:00:00,56.73,56.75,56.61,56.65,36900.0,41.5102,41.5248,41.4224,41.4517,36900.0
2010-03-31 14:30:00,56.65,56.65,56.31,56.46,73000.0,41.4517,41.4517,41.2029,41.3126,73000.0
2010-03-31 15:00:00,56.45,56.46,56.29,56.42,118900.0,41.3053,41.3126,41.1882,41.2834,118900.0
2010-03-31 15:30:00,56.44,56.52,56.23,56.33,191800.0,41.298,41.3565,41.1443,41.2175,191800.0
2010-04-01 09:30:00,56.64,57.19,56.55,57.18,106300.0,41.4443,41.8468,41.3785,41.8395,106300.0
2010-04-01 10:00:00,57.17,57.28,56.93,57.1,67300.0,41.8321,41.9126,41.6565,41.7809,67300.0
2010-04-01 10:30:00,57.09,57.09,56.85,56.85,51700.0,41.7736,41.7736,41.598,41.598,51700.0
2010-04-01 11:00:00,56.86,57.0,56.72,57.0,69300.0,41.6053,41.7078,41.5029,41.7078,69300.0
2010-04-01 11:30:00,56.99,57.06,56.94,56.94,42900.0,41.7004,41.7517,41.6639,41.6639,42900.0
2010-04-01 12:00:00,56.96,57.06,56.94,57.01,52000.0,41.6785,41.7517,41.6639,41.7151,52000.0
2010-04-01 12:30:00,57.01,57.03,56.88,57.01,30900.0,41.7151,41.7297,41.6199,41.7151,30900.0
2010-04-01 13:00:00,56.99,57.03,56.92,56.93,55800.0,41.7004,41.7297,41.6492,41.6565,55800.0
2010-04-01 13:30:00,56.93,56.93,56.55,56.66,28500.0,41.6565,41.6565,41.3785,41.459,28500.0
2010-04-01 14:00:00,56.65,56.67,56.5,56.5,40900.0,41.4517,41.4663,41.3419,41.3419,40900.0
2010-04-01 14:30:00,56.52,56.56,56.28,56.36,37200.0,41.3565,41.3858,41.1809,41.2395,37200.0
2010-04-01 15:00:00,56.37,56.49,56.37,56.4,42300.0,41.2468,41.3346,41.2468,41.2687,42300.0
2010-04-01 15:30:00,56.41,56.64,56.4,56.61,167700.0,41.276,41.4443,41.2687,41.4224,167700.0
2010-04-05 09:30:00,56.87,57.17,56.6,57.15,40100.0,41.6126,41.8321,41.4151,41.8175,40100.0
2010-04-05 10:00:00,57.16,57.5,57.08,57.44,36800.0,41.8248,42.0736,41.7663,42.0297,36800.0
2010-04-05 10:30:00,57.46,57.72,57.4,57.61,51200.0,42.0443,42.2346,42.0004,42.1541,51200.0
2010-04-05 11:00:00,57.61,57.68,57.55,57.57,42000.0,42.1541,42.2053,42.1102,42.1248,42000.0
2010-04-05 11:30:00,57.59,57.59,57.32,57.34,26300.0,42.1395,42.1395,41.9419,41.9565,26300.0
2010-04-05 12:00:00,57.34,57.37,57.29,57.33,27300.0,41.9565,41.9785,41.92,41.9492,27300.0
2010-04-05 12:30:00,57.33,57.37,57.3,57.35,18700.0,41.9492,41.9785,41.9273,41.9639,18700.0
2010-04-05 13:00:00,57.35,57.37,57.25,57.34,37300.0,41.9639,41.9785,41.8907,41.9565,37300.0
2010-04-05 13:30:00,57.35,57.37,57.21,57.26,32300.0,41.9639,41.9785,41.8614,41.898,32300.0
2010-04-05 14:00:00,57.26,57.38,57.24,57.38,52800.0,41.898,41.9858,41.8834,41.9858,52800.0
2010-04-05 14:30:00,57.38,57.43,57.26,57.28,54800.0,41.9858,42.0224,41.898,41.9126,54800.0
2010-04-05 15:00:00,57.28,57.37,57.26,57.27,72000.0,41.9126,41.9785,41.898,41.9053,72000.0
2010-04-05 15:30:00,57.26,57.36,57.19,57.36,137400.0,41.898,41.9712,41.8468,41.9712,137400.0
2010-04-06 09:30:00,57.11,57.3,56.94,57.26,46000.0,41.7882,41.9273,41.6639,41.898,46000.0
2010-04-06 10:00:00,57.25,57.38,57.17,57.34,101900.0,41.8907,41.9858,41.8321,41.9565,101900.0
2010-04-06 10:30:00,57.36,57.49,57.32,57.49,33500.0,41.9712,42.0663,41.9419,42.0663,33500.0
2010-04-06 11:00:00,57.49,57.56,57.48,57.56,281600.0,42.0663,42.1175,42.059,42.1175,281600.0
2010-04-06 11:30:00,57.56,57.68,57.54,57.62,32500.0,42.1175,42.2053,42.1029,42.1614,32500.0
2010-04-06 12:00:00,57.61,57.7,57.59,57.66,20400.0,42.1541,42.22,42.1395,42.1907,20400.0
2010-04-06 12:30:00,57.66,57.75,57.59,57.74,51000.0,42.1907,42.2565,42.1395,42.2492,51000.0
2010-04-06 13:00:00,57.75,57.82,57.75,57.78,23300.0,42.2565,42.3078,42.2565,42.2785,23300.0
2010-04-06 13:30:00,57.79,57.84,57.74,57.8,44100.0,42.2858,42.3224,42.2492,42.2931,44100.0
2010-04-06 14:00:00,57.79,57.89,57.79,57.87,52600.0,42.2858,42.359,42.2858,42.3443,52600.0
2010-04-06 14:30:00,57.87,57.97,57.86,57.97,54200.0,42.3443,42.4175,42.337,42.4175,54200.0
2010-04-06 15:00:00,57.97,57.97,57.86,57.88,72500.0,42.4175,42.4175,42.337,42.3517,72500.0
2010-04-06 15:30:00,57.88,58.05,57.87,58.04,207700.0,42.3517,42.4761,42.3443,42.4687,207700.0
2010-04-07 09:30:00,57.86,58.06,57.56,58.0,57300.0,42.337,42.4834,42.1175,42.4395,57300.0
2010-04-07 10:00:00,58.01,58.06,57.8,57.8,49300.0,42.4468,42.4834,42.2931,42.2931,49300.0
2010-04-07 10:30:00,57.82,57.87,57.63,57.76,50100.0,42.3078,42.3443,42.1687,42.2639,50100.0
2010-04-07 11:00:00,57.78,58.02,57.76,57.97,55100.0,42.2785,42.4541,42.2639,42.4175,55100.0
2010-04-07 11:30:00,57.97,57.99,57.86,57.86,84800.0,42.4175,42.4322,42.337,42.337,84800.0
2010-04-07 12:00:00,57.87,57.89,57.73,57.79,63000.0,42.3443,42.359,42.2419,42.2858,63000.0
2010-04-07 12:30:00,57.78,57.86,57.74,57.86,27600.0,42.2785,42.337,42.2492,42.337,27600.0
2010-04-07 13:00:00,57.87,57.96,57.85,57.9,71400.0,42.3443,42.4102,42.3297,42.3663,71400.0
2010-04-07 13:30:00,57.9,57.99,57.82,57.99,58400.0,42.3663,42.4322,42.3078,42.4322,58400.0
2010-04-07 14:00:00,57.99,58.01,57.82,57.84,69200.0,42.4322,42.4468,42.3078,42.3224,69200.0
2010-04-07 14:30:00,57.83,57.84,57.61,57.71,77700.0,42.3151,42.3224,42.1541,42.2273,77700.0
2010-04-07 15:00:00,57.7,57.71,57.3,57.49,128900.0,42.22,42.2273,41.9273,42.0663,128900.0
2010-04-07 15:30:00,57.48,57.65,57.43,57.64,144400.0,42.059,42.1834,42.0224,42.1761,144400.0
2010-04-08 09:30:00,57.3,57.54,57.27,57.45,63200.0,41.9273,42.1029,41.9053,42.037,63200.0
2010-04-08 10:00:00,57.43,57.61,57.32,57.59,41300.0,42.0224,42.1541,41.9419,42.1395,41300.0
2010-04-08 10:30:00,57.61,57.92,57.59,57.9,63000.0,42.1541,42.3809,42.1395,42.3663,63000.0
2010-04-08 11:00:00,57.9,57.94,57.8,57.81,44500.0,42.3663,42.3956,42.2931,42.3004,44500.0
2010-04-08 11:30:00,57.82,58.22,57.82,58.22,59300.0,42.3078,42.6004,42.3078,42.6004,59300.0
2010-04-08 12:00:00,58.22,58.32,58.17,58.31,54800.0,42.6004,42.6736,42.5639,42.6663,54800.0
2010-04-08 12:30:00,58.31,58.48,58.29,58.45,62800.0,42.6663,42.7907,42.6517,42.7687,62800.0
2010-04-08 13:00:00,58.47,58.67,58.47,58.66,63200.0,42.7834,42.9297,42.7834,42.9224,63200.0
2010-04-08 13:30:00,58.66,58.76,58.62,58.7,53700.0,42.9224,42.9956,42.8931,42.9517,53700.0
2010-04-08 14:00:00,58.71,58.89,58.58,58.88,91900.0,42.959,43.0907,42.8639,43.0834,91900.0
2010-04-08 14:30:00,58.87,58.94,58.78,58.85,135600.0,43.0761,43.1273,43.0102,43.0614,135600.0
2010-04-08 15:00:00,58.85,58.93,58.76,58.76,135900.0,43.0614,43.12,42.9956,42.9956,135900.0
2010-04-08 15:30:00,58.75,59.01,58.73,59.0,356400.0,42.9883,43.1785,42.9736,43.1712,356400.0
2010-04-09 09:30:00,59.0,59.18,58.86,59.05,106700.0,43.1712,43.3029,43.0687,43.2078,106700.0
2010-04-09 10:00:00,59.04,59.11,58.96,59.05,71000.0,43.2005,43.2517,43.1419,43.2078,71000.0
2010-04-09 10:30:00,59.05,59.16,59.02,59.04,57100.0,43.2078,43.2883,43.1858,43.2005,57100.0
2010-04-09 11:00:00,59.05,59.24,59.04,59.24,84500.0,43.2078,43.3468,43.2005,43.3468,84500.0
2010-04-09 11:30:00,59.24,59.35,59.22,59.25,48200.0,43.3468,43.4273,43.3322,43.3541,48200.0
2010-04-09 12:00:00,59.25,59.25,59.16,59.25,24100.0,43.3541,43.3541,43.2883,43.3541,24100.0
2010-04-09 12:30:00,59.25,59.25,59.12,59.12,24900.0,43.3541,43.3541,43.259,43.259,24900.0
2010-04-09 13:00:00,59.12,59.13,58.99,59.11,36600.0,43.259,43.2663,43.1639,43.2517,36600.0
2010-04-09 13:30:00,59.11,59.13,58.99,59.0,62700.0,43.2517,43.2663,43.1639,43.1712,62700.0
2010-04-09 14:00:00,58.99,59.06,58.93,59.04,30100.0,43.1639,43.2151,43.12,43.2005,30100.0
2010-04-09 14:30:00,59.03,59.07,58.96,59.0,70700.0,43.1931,43.2224,43.1419,43.1712,70700.0
2010-04-09 15:00:00,59.01,59.06,58.96,59.06,47200.0,43.1785,43.2151,43.1419,43.2151,47200.0
2010-04-09 15:30:00,59.05,59.24,58.97,59.19,142800.0,43.2078,43.3468,43.1492,43.3102,142800.0
2010-04-12 09:30:00,59.29,59.47,59.21,59.36,63300.0,43.3834,43.5151,43.3248,43.4346,63300.0
2010-04-12 10:00:00,59.32,59.49,59.32,59.49,38000.0,43.4053,43.5297,43.4053,43.5297,38000.0
2010-04-12 10:30:00,59.49,59.61,59.4,59.53,46700.0,43.5297,43.6175,43.4639,43.559,46700.0
2010-04-12 11:00:00,59.52,59.56,59.38,59.49,87400.0,43.5517,43.5809,43.4492,43.5297,87400.0
2010-04-12 11:30:00,59.49,59.7,59.43,59.69,95400.0,43.5297,43.6834,43.4858,43.6761,95400.0
2010-04-12 12:00:00,59.69,59.75,59.54,59.56,20100.0,43.6761,43.72,43.5663,43.5809,20100.0
2010-04-12 12:30:00,59.55,59.62,59.52,59.61,24700.0,43.5736,43.6248,43.5517,43.6175,24700.0
2010-04-12 13:00:00,59.63,59.73,59.61,59.61,19300.0,43.6322,43.7053,43.6175,43.6175,19300.0
2010-04-12 13:30:00,59.6,59.63,59.54,59.59,36000.0,43.6102,43.6322,43.5663,43.6029,36000.0
2010-04-12 14:00:00,59.59,59.7,59.57,59.63,47900.0,43.6029,43.6834,43.5883,43.6322,47900.0
2010-04-12 14:30:00,59.62,59.69,59.58,59.66,41000.0,43.6248,43.6761,43.5956,43.6541,41000.0
2010-04-12 15:00:00,59.64,59.69,59.5,59.51,149900.0,43.6395,43.6761,43.537,43.5444,149900.0
2010-04-12 15:30:00,59.51,59.7,59.48,59.6,178600.0,43.5444,43.6834,43.5224,43.6102,178600.0
2010-04-13 09:30:00,59.56,59.68,59.41,59.45,105300.0,43.5809,43.6688,43.4712,43.5005,105300.0
2010-04-13 10:00:00,59.44,59.61,59.26,59.47,186400.0,43.4931,43.6175,43.3614,43.5151,186400.0
2010-04-13 10:30:00,59.42,59.48,59.33,59.37,493500.0,43.4785,43.5224,43.4127,43.4419,493500.0
2010-04-13 11:00:00,59.37,59.51,59.35,59.45,70700.0,43.4419,43.5444,43.4273,43.5005,70700.0
2010-04-13 11:30:00,59.44,59.54,59.34,59.42,28200.0,43.4931,43.5663,43.42,43.4785,28200.0
2010-04-13 12:00:00,59.4,59.58,59.38,59.42,47000.0,43.4639,43.5956,43.4492,43.4785,47000.0
2010-04-13 12:30:00,59.41,59.43,59.35,59.4,28700.0,43.4712,43.4858,43.4273,43.4639,28700.0
2010-04-13 13:00:00,59.4,59.43,59.17,59.17,51900.0,43.4639,43.4858,43.2956,43.2956,51900.0
2010-04-13 13:30:00,59.16,59.17,58.98,58.99,120300.0,43.2883,43.2956,43.1566,43.1639,120300.0
2010-04-13 14:00:00,59.01,59.1,58.81,58.82,77300.0,43.1785,43.2444,43.0322,43.0395,77300.0
2010-04-13 14:30:00,58.83,58.96,58.81,58.82,55700.0,43.0468,43.1419,43.0322,43.0395,55700.0
2010-04-13 15:00:00,58.83,59.15,58.81,59.12,70800.0,43.0468,43.2809,43.0322,43.259,70800.0
2010-04-13 15:30:00,59.12,59.34,59.12,59.16,206500.0,43.259,43.42,43.259,43.2883,206500.0
2010-04-14 09:30:00,59.29,59.5,59.16,59.25,119800.0,43.3834,43.537,43.2883,43.3541,119800.0
2010-04-14 10:00:00,59.28,59.69,59.25,59.67,63500.0,43.3761,43.6761,43.3541,43.6614,63500.0
2010-04-14 10:30:00,59.68,59.82,59.57,59.77,27300.0,43.6688,43.7712,43.5883,43.7346,27300.0
2010-04-14 11:00:00,59.77,59.82,59.57,59.75,51100.0,43.7346,43.7712,43.5883,43.72,51100.0
2010-04-14 11:30:00,59.75,59.76,59.69,59.71,29100.0,43.72,43.7273,43.6761,43.6907,29100.0
2010-04-14 12:00:00,59.71,59.92,59.7,59.92,29800.0,43.6907,43.8444,43.6834,43.8444,29800.0
2010-04-14 12:30:00,59.9,60.0,59.9,60.0,39300.0,43.8297,43.9029,43.8297,43.9029,39300.0
2010-04-14 13:00:00,59.99,60.06,59.93,60.0,58700.0,43.8956,43.9468,43.8517,43.9029,58700.0
2010-04-14 13:30:00,60.03,60.09,59.96,59.99,42500.0,43.9249,43.9688,43.8736,43.8956,42500.0
2010-04-14 14:00:00,59.99,60.14,59.99,60.13,40800.0,43.8956,44.0053,43.8956,43.998,40800.0
2010-04-14 14:30:00,60.14,60.24,60.12,60.2,35700.0,44.0053,44.0785,43.9907,44.0492,35700.0
2010-04-14 15:00:00,60.2,60.25,60.19,60.24,69300.0,44.0492,44.0858,44.0419,44.0785,69300.0
2010-04-14 15:30:00,60.24,60.41,60.24,60.33,146100.0,44.0785,44.2029,44.0785,44.1444,146100.0
2010-04-15 09:30:00,59.94,60.37,59.94,60.34,57200.0,43.859,44.1736,43.859,44.1517,57200.0
2010-04-15 10:00:00,60.35,60.5,60.26,60.39,128800.0,44.159,44.2688,44.0931,44.1883,128800.0
2010-04-15 10:30:00,60.4,60.49,60.38,60.44,65100.0,44.1956,44.2614,44.181,44.2249,65100.0
2010-04-15 11:00:00,60.44,60.49,60.39,60.39,63200.0,44.2249,44.2614,44.1883,44.1883,63200.0
2010-04-15 11:30:00,60.4,60.41,60.25,60.39,34600.0,44.1956,44.2029,44.0858,44.1883,34600.0
2010-04-15 12:00:00,60.38,60.41,60.27,60.36,46200.0,44.181,44.2029,44.1005,44.1663,46200.0
2010-04-15 12:30:00,60.36,60.5,60.35,60.5,33300.0,44.1663,44.2688,44.159,44.2688,33300.0
2010-04-15 13:00:00,60.51,60.7,60.49,60.7,37100.0,44.2761,44.4151,44.2614,44.4151,37100.0
2010-04-15 13:30:00,60.71,60.74,60.67,60.71,37700.0,44.4224,44.4444,44.3931,44.4224,37700.0
2010-04-15 14:00:00,60.7,60.79,60.65,60.79,35100.0,44.4151,44.481,44.3785,44.481,35100.0
2010-04-15 14:30:00,60.79,60.87,60.75,60.86,46900.0,44.481,44.5395,44.4517,44.5322,46900.0
2010-04-15 15:00:00,60.88,60.88,60.74,60.74,52900.0,44.5468,44.5468,44.4444,44.4444,52900.0
2010-04-15 15:30:00,60.74,60.84,60.66,60.81,153900.0,44.4444,44.5175,44.3858,44.4956,153900.0
2010-04-16 09:30:00,60.56,60.75,60.16,60.31,180100.0,44.3127,44.4517,44.02,44.1297,180100.0
2010-04-16 10:00:00,60.3,60.66,60.25,60.56,55700.0,44.1224,44.3858,44.0858,44.3127,55700.0
2010-04-16 10:30:00,60.58,60.66,60.14,60.3,76700.0,44.3273,44.3858,44.0053,44.1224,76700.0
2010-04-16 11:00:00,60.28,60.58,59.9,60.14,182900.0,44.1078,44.3273,43.8297,44.0053,182900.0
2010-04-16 11:30:00,60.1,60.17,59.96,59.97,122200.0,43.9761,44.0273,43.8736,43.8809,122200.0
2010-04-16 12:00:00,59.97,59.97,59.78,59.9,49500.0,43.8809,43.8809,43.7419,43.8297,49500.0
2010-04-16 12:30:00,59.84,59.98,59.69,59.98,42400.0,43.7858,43.8883,43.6761,43.8883,42400.0
2010-04-16 13:00:00,59.92,60.03,59.64,59.64,49800.0,43.8444,43.9249,43.6395,43.6395,49800.0
2010-04-16 13:30:00,59.66,59.71,59.49,59.57,69600.0,43.6541,43.6907,43.5297,43.5883,69600.0
2010-04-16 14:00:00,59.59,59.98,59.59,59.92,50900.0,43.6029,43.8883,43.6029,43.8444,50900.0
2010-04-16 14:30:00,59.94,60.08,59.9,59.91,52700.0,43.859,43.9614,43.8297,43.837,52700.0
2010-04-16 15:00:00,59.88,60.08,59.74,60.03,102300.0,43.8151,43.9614,43.7127,43.9249,102300.0
2010-04-16 15:30:00,60.02,60.25,59.94,60.02,184400.0,43.9175,44.0858,43.859,43.9175,184400.0
2010-04-19 09:30:00,59.79,59.93,59.51,59.73,68800.0,43.7492,43.8517,43.5444,43.7053,68800.0
2010-04-19 10:00:00,59.74,59.94,59.56,59.62,54600.0,43.7127,43.859,43.5809,43.6248,54600.0
2010-04-19 10:30:00,59.6,59.64,59.35,59.41,54400.0,43.6102,43.6395,43.4273,43.4712,54400.0
2010-04-19 11:00:00,59.42,59.48,59.12,59.12,42800.0,43.4785,43.5224,43.259,43.259,42800.0
2010-04-19 11:30:00,59.15,59.27,58.9,58.97,62400.0,43.2809,43.3687,43.098,43.1492,62400.0
2010-04-19 12:00:00,58.96,59.14,58.95,59.04,100600.0,43.1419,43.2736,43.1346,43.2005,100600.0
2010-04-19 12:30:00,59.07,59.11,58.98,59.0,79200.0,43.2224,43.2517,43.1566,43.1712,79200.0
2010-04-19 13:00:00,58.99,58.99,58.8,58.94,31200.0,43.1639,43.1639,43.0248,43.1273,31200.0
2010-04-19 13:30:00,58.95,58.96,58.62,58.63,45500.0,43.1346,43.1419,42.8931,42.9005,45500.0
2010-04-19 14:00:00,58.63,59.02,58.58,58.97,80100.0,42.9005,43.1858,42.8639,43.1492,80100.0
2010-04-19 14:30:00,58.99,59.19,58.93,59.18,56700.0,43.1639,43.3102,43.12,43.3029,56700.0
2010-04-19 15:00:00,59.2,59.3,59.08,59.16,60700.0,43.3175,43.3907,43.2297,43.2883,60700.0
2010-04-19 15:30:00,59.16,59.32,59.0,59.27,140600.0,43.2883,43.4053,43.1712,43.3687,140600.0
2010-04-20 09:30:00,59.83,60.31,59.83,60.1,63200.0,43.7785,44.1297,43.7785,43.9761,63200.0
2010-04-20 10:00:00,60.14,60.17,59.88,59.93,45600.0,44.0053,44.0273,43.8151,43.8517,45600.0
2010-04-20 10:30:00,59.92,60.13,59.84,60.13,24500.0,43.8444,43.998,43.7858,43.998,24500.0
2010-04-20 11:00:00,60.14,60.38,60.14,60.3,42500.0,44.0053,44.181,44.0053,44.1224,42500.0
2010-04-20 11:30:00,60.31,60.48,60.21,60.43,39800.0,44.1297,44.2541,44.0566,44.2175,39800.0
2010-04-20 12:00:00,60.45,60.64,60.45,60.62,28400.0,44.2322,44.3712,44.2322,44.3566,28400.0
2010-04-20 12:30:00,60.61,60.66,60.53,60.6,33500.0,44.3492,44.3858,44.2907,44.3419,33500.0
2010-04-20 13:00:00,60.6,60.68,60.52,60.56,42400.0,44.3419,44.4005,44.2834,44.3127,42400.0
2010-04-20 13:30:00,60.55,60.72,60.54,60.64,65200.0,44.3053,44.4297,44.298,44.3712,65200.0
2010-04-20 14:00:00,60.64,60.69,60.51,60.64,77300.0,44.3712,44.4078,44.2761,44.3712,77300.0
2010-04-20 14:30:00,60.62,60.73,60.56,60.7,73100.0,44.3566,44.4371,44.3127,44.4151,73100.0
2010-04-20 15:00:00,60.7,60.73,60.56,60.61,159600.0,44.4151,44.4371,44.3127,44.3492,159600.0
2010-04-20 15:30:00,60.6,60.73,60.57,60.69,84400.0,44.3419,44.4371,44.32,44.4078,84400.0
2010-04-21 09:30:00,60.63,60.83,60.42,60.42,142800.0,44.3639,44.5102,44.2102,44.2102,142800.0
2010-04-21 10:00:00,60.41,60.43,60.21,60.28,44400.0,44.2029,44.2175,44.0566,44.1078,44400.0
2010-04-21 10:30:00,60.26,60.48,60.19,60.24,38300.0,44.0931,44.2541,44.0419,44.0785,38300.0
2010-04-21 11:00:00,60.24,60.3,60.0,60.04,55800.0,44.0785,44.1224,43.9029,43.9322,55800.0
2010-04-21 11:30:00,60.06,60.07,59.85,59.98,144800.0,43.9468,43.9541,43.7931,43.8883,144800.0
2010-04-21 12:00:00,60.0,60.27,59.97,60.25,20100.0,43.9029,44.1005,43.8809,44.0858,20100.0
2010-04-21 12:30:00,60.24,60.37,60.19,60.34,28700.0,44.0785,44.1736,44.0419,44.1517,28700.0
2010-04-21 13:00:00,60.35,60.36,60.19,60.27,38900.0,44.159,44.1663,44.0419,44.1005,38900.0
2010-04-21 13:30:00,60.28,60.33,60.14,60.29,69800.0,44.1078,44.1444,44.0053,44.1151,69800.0
2010-04-21 14:00:00,60.28,60.3,59.98,60.03,60100.0,44.1078,44.1224,43.8883,43.9249,60100.0
2010-04-21 14:30:00,60.03,60.05,59.99,60.04,51000.0,43.9249,43.9395,43.8956,43.9322,51000.0
2010-04-21 15:00:00,60.03,60.1,59.95,60.07,137000.0,43.9249,43.9761,43.8663,43.9541,137000.0
2010-04-21 15:30:00,60.06,60.44,60.06,60.4,183500.0,43.9468,44.2249,43.9468,44.1956,183500.0
2010-04-22 09:30:00,59.87,60.47,59.42,60.32,164800.0,43.8078,44.2468,43.4785,44.137,164800.0
2010-04-22 10:00:00,60.3,61.39,60.23,61.26,110500.0,44.1224,44.92,44.0712,44.8249,110500.0
2010-04-22 10:30:00,61.26,61.97,61.14,61.62,245000.0,44.8249,45.3444,44.7371,45.0883,245000.0
2010-04-22 11:00:00,61.59,61.62,61.15,61.21,61600.0,45.0663,45.0883,44.7444,44.7883,61600.0
2010-04-22 11:30:00,61.21,61.57,61.15,61.5,127600.0,44.7883,45.0517,44.7444,45.0005,127600.0
2010-04-22 12:00:00,61.48,61.55,61.36,61.4,60400.0,44.9858,45.0371,44.898,44.9273,60400.0
2010-04-22 12:30:00,61.39,61.45,61.37,61.42,43900.0,44.92,44.9639,44.9053,44.9419,43900.0
2010-04-22 13:00:00,61.4,61.94,61.39,61.89,62400.0,44.9273,45.3224,44.92,45.2858,62400.0
2010-04-22 13:30:00,61.88,61.88,61.71,61.88,45400.0,45.2785,45.2785,45.1541,45.2785,45400.0
2010-04-22 14:00:00,61.86,61.89,61.73,61.88,55100.0,45.2639,45.2858,45.1688,45.2785,55100.0
2010-04-22 14:30:00,61.87,61.89,61.55,61.56,177200.0,45.2712,45.2858,45.0371,45.0444,177200.0
2010-04-22 15:00:00,61.59,62.02,61.41,62.02,163500.0,45.0663,45.381,44.9346,45.381,163500.0
2010-04-22 15:30:00,62.02,62.2,62.01,62.08,145200.0,45.381,45.5127,45.3736,45.4249,145200.0
2010-04-23 09:30:00,62.21,62.21,61.58,61.99,70400.0,45.52,45.52,45.059,45.359,70400.0
2010-04-23 10:00:00,62.01,62.35,62.01,62.18,39000.0,45.3736,45.6224,45.3736,45.498,39000.0
2010-04-23 10:30:00,62.1,62.15,61.72,61.79,23900.0,45.4395,45.4761,45.1614,45.2127,23900.0
2010-04-23 11:00:00,61.78,61.94,61.62,61.73,21600.0,45.2054,45.3224,45.0883,45.1688,21600.0
2010-04-23 11:30:00,61.72,61.81,61.62,61.8,14500.0,45.1614,45.2273,45.0883,45.22,14500.0
2010-04-23 12:00:00,61.8,61.88,61.79,61.85,23100.0,45.22,45.2785,45.2127,45.2566,23100.0
2010-04-23 12:30:00,61.86,61.9,61.77,61.88,12700.0,45.2639,45.2932,45.198,45.2785,12700.0
2010-04-23 13:00:00,61.92,62.05,61.91,61.97,13900.0,45.3078,45.4029,45.3005,45.3444,13900.0
2010-04-23 13:30:00,61.97,62.0,61.92,61.97,16100.0,45.3444,45.3663,45.3078,45.3444,16100.0
2010-04-23 14:00:00,61.96,61.99,61.88,61.98,17200.0,45.3371,45.359,45.2785,45.3517,17200.0
2010-04-23 14:30:00,61.97,62.39,61.92,62.29,112700.0,45.3444,45.6517,45.3078,45.5785,112700.0
2010-04-23 15:00:00,62.28,62.51,62.28,62.46,89200.0,45.5712,45.7395,45.5712,45.7029,89200.0
2010-04-23 15:30:00,62.46,62.72,62.43,62.71,159500.0,45.7029,45.8932,45.681,45.8858,159500.0
2010-04-26 09:30:00,62.94,63.83,62.76,63.63,97300.0,46.0541,46.7054,45.9224,46.559,97300.0
2010-04-26 10:00:00,63.62,63.84,63.51,63.51,69900.0,46.5517,46.7127,46.4712,46.4712,69900.0
2010-04-26 10:30:00,63.52,63.81,63.52,63.73,45300.0,46.4785,46.6907,46.4785,46.6322,45300.0
2010-04-26 11:00:00,63.74,63.78,63.6,63.6,28400.0,46.6395,46.6688,46.5371,46.5371,28400.0
2010-04-26 11:30:00,63.62,63.64,63.5,63.53,27900.0,46.5517,46.5663,46.4639,46.4859,27900.0
2010-04-26 12:00:00,63.49,63.49,63.33,63.36,26900.0,46.4566,46.4566,46.3395,46.3615,26900.0
2010-04-26 12:30:00,63.36,63.39,63.1,63.28,48700.0,46.3615,46.3834,46.1712,46.3029,48700.0
2010-04-26 13:00:00,63.28,63.35,63.17,63.19,44000.0,46.3029,46.3541,46.2224,46.2371,44000.0
2010-04-26 13:30:00,63.17,63.17,63.0,63.08,26000.0,46.2224,46.2224,46.098,46.1566,26000.0
2010-04-26 14:00:00,63.08,63.14,62.99,63.05,31300.0,46.1566,46.2005,46.0907,46.1346,31300.0
2010-04-26 14:30:00,63.06,63.07,62.9,62.9,23600.0,46.1419,46.1493,46.0249,46.0249,23600.0
2010-04-26 15:00:00,62.9,62.91,62.7,62.76,42400.0,46.0249,46.0322,45.8785,45.9224,42400.0
2010-04-26 15:30:00,62.75,62.95,62.74,62.83,125400.0,45.9151,46.0615,45.9078,45.9737,125400.0
2010-04-27 09:30:00,62.42,62.76,62.31,62.6,57800.0,45.6736,45.9224,45.5932,45.8054,57800.0
2010-04-27 10:00:00,62.6,62.97,62.59,62.97,153900.0,45.8054,46.0761,45.798,46.0761,153900.0
2010-04-27 10:30:00,62.99,63.11,62.86,62.9,73600.0,46.0907,46.1785,45.9956,46.0249,73600.0
2010-04-27 11:00:00,62.87,62.92,61.88,62.0,51800.0,46.0029,46.0395,45.2785,45.3663,51800.0
2010-04-27 11:30:00,61.97,62.06,61.5,61.8,57700.0,45.3444,45.4102,45.0005,45.22,57700.0
2010-04-27 12:00:00,61.81,61.94,61.6,61.76,51300.0,45.2273,45.3224,45.0736,45.1907,51300.0
2010-04-27 12:30:00,61.74,61.92,61.65,61.92,50400.0,45.1761,45.3078,45.1102,45.3078,50400.0
2010-04-27 13:00:00,61.9,62.32,61.83,62.29,54700.0,45.2932,45.6005,45.2419,45.5785,54700.0
2010-04-27 13:30:00,62.3,62.37,62.12,62.13,38500.0,45.5858,45.6371,45.4541,45.4615,38500.0
2010-04-27 14:00:00,62.12,62.15,61.95,62.08,60000.0,45.4541,45.4761,45.3297,45.4249,60000.0
2010-04-27 14:30:00,62.06,62.12,61.72,61.76,66500.0,45.4102,45.4541,45.1614,45.1907,66500.0
2010-04-27 15:00:00,61.75,62.06,61.72,61.9,72400.0,45.1834,45.4102,45.1614,45.2932,72400.0
2010-04-27 15:30:00,61.89,61.9,61.07,61.27,256100.0,45.2858,45.2932,44.6858,44.8322,256100.0
2010-04-28 09:30:00,63.79,63.9,62.34,62.38,363600.0,46.6761,46.7566,45.6151,45.6444,363600.0
2010-04-28 10:00:00,62.42,62.59,61.84,62.47,228500.0,45.6736,45.798,45.2493,45.7102,228500.0
2010-04-28 10:30:00,62.47,62.7,62.07,62.08,115400.0,45.7102,45.8785,45.4175,45.4249,115400.0
2010-04-28 11:00:00,62.14,62.49,61.84,62.04,73000.0,45.4688,45.7249,45.2493,45.3956,73000.0
2010-04-28 11:30:00,61.99,62.22,61.62,61.97,111100.0,45.359,45.5273,45.0883,45.3444,111100.0
2010-04-28 12:00:00,62.0,62.01,61.71,61.77,75800.0,45.3663,45.3736,45.1541,45.198,75800.0
2010-04-28 12:30:00,61.76,61.94,61.71,61.85,40400.0,45.1907,45.3224,45.1541,45.2566,40400.0
2010-04-28 13:00:00,61.84,61.9,61.71,61.71,70100.0,45.2493,45.2932,45.1541,45.1541,70100.0
2010-04-28 13:30:00,61.72,61.93,61.72,61.85,108500.0,45.1614,45.3151,45.1614,45.2566,108500.0
2010-04-28 14:00:00,61.85,62.0,61.71,61.96,130000.0,45.2566,45.3663,45.1541,45.3371,130000.0
2010-04-28 14:30:00,61.96,61.96,61.71,61.8,192000.0,45.3371,45.3371,45.1541,45.22,192000.0
2010-04-28 15:00:00,61.78,61.81,61.47,61.49,357700.0,45.2054,45.2273,44.9785,44.9932,357700.0
2010-04-28 15:30:00,61.5,61.54,61.0,61.17,388300.0,45.0005,45.0297,44.6346,44.759,388300.0
2010-04-29 09:30:00,61.88,62.26,61.48,61.6,202600.0,45.2785,45.5566,44.9858,45.0736,202600.0
2010-04-29 10:00:00,61.6,61.8,61.36,61.46,158200.0,45.0736,45.22,44.898,44.9712,158200.0
2010-04-29 10:30:00,61.46,61.89,61.41,61.89,164500.0,44.9712,45.2858,44.9346,45.2858,164500.0
2010-04-29 11:00:00,61.9,61.96,61.71,61.75,144700.0,45.2932,45.3371,45.1541,45.1834,144700.0
2010-04-29 11:30:00,61.75,61.9,61.7,61.87,116900.0,45.1834,45.2932,45.1468,45.2712,116900.0
2010-04-29 12:00:00,61.85,61.98,61.82,61.93,79500.0,45.2566,45.3517,45.2346,45.3151,79500.0
2010-04-29 12:30:00,61.93,61.94,61.76,61.91,127100.0,45.3151,45.3224,45.1907,45.3005,127100.0
2010-04-29 13:00:00,61.91,61.99,61.75,61.82,163200.0,45.3005,45.359,45.1834,45.2346,163200.0
2010-04-29 13:30:00,61.82,61.89,61.76,61.87,132500.0,45.2346,45.2858,45.1907,45.2712,132500.0
2010-04-29 14:00:00,61.88,62.11,61.87,62.02,99000.0,45.2785,45.4468,45.2712,45.381,99000.0
2010-04-29 14:30:00,62.02,62.05,61.9,61.93,114200.0,45.381,45.4029,45.2932,45.3151,114200.0
2010-04-29 15:00:00,61.91,61.92,61.67,61.91,108200.0,45.3005,45.3078,45.1249,45.3005,108200.0
2010-04-29 15:30:00,61.92,62.15,61.85,61.89,316700.0,45.3078,45.4761,45.2566,45.2858,316700.0
2010-04-30 09:30:00,61.81,61.98,61.45,61.74,109500.0,45.2273,45.3517,44.9639,45.1761,109500.0
2010-04-30 10:00:00,61.73,61.78,61.21,61.62,143900.0,45.1688,45.2054,44.7883,45.0883,143900.0
2010-04-30 10:30:00,61.63,61.74,61.46,61.53,124600.0,45.0956,45.1761,44.9712,45.0224,124600.0
2010-04-30 11:00:00,61.55,61.62,60.99,61.01,116500.0,45.0371,45.0883,44.6273,44.6419,116500.0
2010-04-30 11:30:00,61.0,61.24,60.97,61.14,76700.0,44.6346,44.8102,44.6127,44.7371,76700.0
2010-04-30 12:00:00,61.15,61.17,60.56,60.6,116300.0,44.7444,44.759,44.3127,44.3419,116300.0
2010-04-30 12:30:00,60.61,60.73,60.38,60.46,96100.0,44.3492,44.4371,44.181,44.2395,96100.0
2010-04-30 13:00:00,60.43,60.55,60.23,60.47,66000.0,44.2175,44.3053,44.0712,44.2468,66000.0
2010-04-30 13:30:00,60.49,60.89,60.48,60.86,163300.0,44.2614,44.5541,44.2541,44.5322,163300.0
2010-04-30 14:00:00,60.85,61.11,60.77,60.98,205000.0,44.5249,44.7151,44.4663,44.62,205000.0
2010-04-30 14:30:00,60.98,60.99,60.8,60.9,124700.0,44.62,44.6273,44.4883,44.5614,124700.0
2010-04-30 15:00:00,60.89,61.16,60.84,61.01,97300.0,44.5541,44.7517,44.5175,44.6419,97300.0
2010-04-30 15:30:00,61.03,61.07,60.7,60.75,249100.0,44.6566,44.6858,44.4151,44.4517,249100.0
2010-05-03 09:30:00,61.21,61.87,61.18,61.76,61400.0,44.7883,45.2712,44.7663,45.1907,61400.0
2010-05-03 10:00:00,61.74,61.99,61.55,61.8,48700.0,45.1761,45.359,45.0371,45.22,48700.0
2010-05-03 10:30:00,61.79,61.91,61.55,61.59,43600.0,45.2127,45.3005,45.0371,45.0663,43600.0
2010-05-03 11:00:00,61.59,61.92,61.53,61.76,36200.0,45.0663,45.3078,45.0224,45.1907,36200.0
2010-05-03 11:30:00,61.76,61.99,61.76,61.95,39300.0,45.1907,45.359,45.1907,45.3297,39300.0
2010-05-03 12:00:00,61.95,62.33,61.82,62.32,56300.0,45.3297,45.6078,45.2346,45.6005,56300.0
2010-05-03 12:30:00,62.34,62.63,62.32,62.62,42600.0,45.6151,45.8273,45.6005,45.82,42600.0
2010-05-03 13:00:00,62.58,62.58,62.28,62.45,87700.0,45.7907,45.7907,45.5712,45.6956,87700.0
2010-05-03 13:30:00,62.45,62.65,62.42,62.64,29400.0,45.6956,45.8419,45.6736,45.8346,29400.0
2010-05-03 14:00:00,62.64,62.67,62.54,62.65,57400.0,45.8346,45.8566,45.7615,45.8419,57400.0
2010-05-03 14:30:00,62.64,62.69,62.47,62.67,46700.0,45.8346,45.8712,45.7102,45.8566,46700.0
2010-05-03 15:00:00,62.66,62.72,62.47,62.52,69300.0,45.8493,45.8932,45.7102,45.7468,69300.0
2010-05-03 15:30:00,62.52,62.74,62.49,62.61,163500.0,45.7468,45.9078,45.7249,45.8127,163500.0
2010-05-04 09:30:00,61.6,61.6,60.09,60.38,126700.0,45.0736,45.0736,43.9688,44.181,126700.0
2010-05-04 10:00:00,60.4,60.86,60.16,60.2,107200.0,44.1956,44.5322,44.02,44.0492,107200.0
2010-05-04 10:30:00,60.18,60.19,59.52,59.58,136700.0,44.0346,44.0419,43.5517,43.5956,136700.0
2010-05-04 11:00:00,59.56,60.04,59.5,60.01,85600.0,43.5809,43.9322,43.537,43.9102,85600.0
2010-05-04 11:30:00,60.02,60.36,60.02,60.35,62400.0,43.9175,44.1663,43.9175,44.159,62400.0
2010-05-04 12:00:00,60.36,60.38,59.77,59.9,74400.0,44.1663,44.181,43.7346,43.8297,74400.0
2010-05-04 12:30:00,59.9,60.4,59.85,60.38,56600.0,43.8297,44.1956,43.7931,44.181,56600.0
2010-05-04 13:00:00,60.38,60.44,60.13,60.18,69100.0,44.181,44.2249,43.998,44.0346,69100.0
2010-05-04 13:30:00,60.14,60.34,60.14,60.28,37000.0,44.0053,44.1517,44.0053,44.1078,37000.0
2010-05-04 14:00:00,60.3,60.33,60.16,60.26,56600.0,44.1224,44.1444,44.02,44.0931,56600.0
2010-05-04 14:30:00,60.26,60.33,59.99,60.04,81200.0,44.0931,44.1444,43.8956,43.9322,81200.0
2010-05-04 15:00:00,60.03,60.29,59.88,60.12,90500.0,43.9249,44.1151,43.8151,43.9907,90500.0
2010-05-04 15:30:00,60.11,60.17,59.62,59.96,181900.0,43.9834,44.0273,43.6248,43.8736,181900.0
2010-05-05 09:30:00,59.45,59.66,58.54,59.65,146200.0,43.5005,43.6541,42.8346,43.6468,146200.0
2010-05-05 10:00:00,59.64,60.07,59.44,59.59,124200.0,43.6395,43.9541,43.4931,43.6029,124200.0
2010-05-05 10:30:00,59.58,60.09,59.53,59.97,62600.0,43.5956,43.9688,43.559,43.8809,62600.0
2010-05-05 11:00:00,59.96,60.24,59.82,60.07,93400.0,43.8736,44.0785,43.7712,43.9541,93400.0
2010-05-05 11:30:00,60.07,60.7,59.98,60.57,71400.0,43.9541,44.4151,43.8883,44.32,71400.0
2010-05-05 12:00:00,60.56,60.62,60.21,60.26,55100.0,44.3127,44.3566,44.0566,44.0931,55100.0
2010-05-05 12:30:00,60.26,60.4,59.84,60.06,45400.0,44.0931,44.1956,43.7858,43.9468,45400.0
2010-05-05 13:00:00,60.06,60.24,59.82,60.07,35000.0,43.9468,44.0785,43.7712,43.9541,35000.0
2010-05-05 13:30:00,60.07,60.07,59.83,59.84,103800.0,43.9541,43.9541,43.7785,43.7858,103800.0
2010-05-05 14:00:00,59.83,59.9,59.47,59.51,61400.0,43.7785,43.8297,43.5151,43.5444,61400.0
2010-05-05 14:30:00,59.53,59.57,59.08,59.32,115100.0,43.559,43.5883,43.2297,43.4053,115100.0
2010-05-05 15:00:00,59.33,59.56,59.2,59.49,99900.0,43.4127,43.5809,43.3175,43.5297,99900.0
2010-05-05 15:30:00,59.49,59.7,59.26,59.53,171800.0,43.5297,43.6834,43.3614,43.559,171800.0
2010-05-06 09:30:00,58.94,60.16,58.68,60.11,128400.0,43.1273,44.02,42.937,43.9834,128400.0
2010-05-06 10:00:00,60.11,60.14,59.4,59.4,75100.0,43.9834,44.0053,43.4639,43.4639,75100.0
2010-05-06 10:30:00,59.4,59.63,59.01,59.23,64200.0,43.4639,43.6322,43.1785,43.3395,64200.0
2010-05-06 11:00:00,59.26,59.26,58.43,59.03,93000.0,43.3614,43.3614,42.7541,43.1931,93000.0
2010-05-06 11:30:00,59.03,59.04,58.58,58.83,40300.0,43.1931,43.2005,42.8639,43.0468,40300.0
2010-05-06 12:00:00,58.83,59.31,58.83,59.05,47300.0,43.0468,43.398,43.0468,43.2078,47300.0
2010-05-06 12:30:00,59.05,59.17,58.67,58.92,36900.0,43.2078,43.2956,42.9297,43.1126,36900.0
2010-05-06 13:00:00,58.9,58.99,58.32,58.43,54400.0,43.098,43.1639,42.6736,42.7541,54400.0
2010-05-06 13:30:00,58.42,58.42,57.98,58.05,51300.0,42.7468,42.7468,42.4248,42.4761,51300.0
2010-05-06 14:00:00,58.06,58.15,56.81,57.17,108200.0,42.4834,42.5492,41.5687,41.8321,108200.0
2010-05-06 14:30:00,57.21,57.24,53.62,56.25,246600.0,41.8614,41.8834,39.2346,41.159,246600.0
2010-05-06 15:00:00,56.23,58.05,55.99,57.55,367700.0,41.1443,42.4761,40.9687,42.1102,367700.0
2010-05-06 15:30:00,57.56,58.03,57.29,57.34,517500.0,42.1175,42.4614,41.92,41.9565,517500.0
2010-05-07 09:30:00,57.41,58.11,56.53,57.27,123000.0,42.0078,42.52,41.3638,41.9053,123000.0
2010-05-07 10:00:00,57.27,57.68,55.63,56.13,157600.0,41.9053,42.2053,40.7053,41.0712,157600.0
2010-05-07 10:30:00,56.16,57.22,56.16,57.0,147400.0,41.0931,41.8687,41.0931,41.7078,147400.0
2010-05-07 11:00:00,57.0,58.19,56.54,57.23,151100.0,41.7078,42.5785,41.3712,41.876,151100.0
2010-05-07 11:30:00,57.22,57.85,56.89,57.59,88900.0,41.8687,42.3297,41.6273,42.1395,88900.0
2010-05-07 12:00:00,57.57,58.15,57.31,57.39,71000.0,42.1248,42.5492,41.9346,41.9931,71000.0
2010-05-07 12:30:00,57.36,57.69,57.11,57.34,78100.0,41.9712,42.2126,41.7882,41.9565,78100.0
2010-05-07 13:00:00,57.3,57.46,56.88,56.95,59000.0,41.9273,42.0443,41.6199,41.6712,59000.0
2010-05-07 13:30:00,56.97,57.62,56.97,57.2,48100.0,41.6858,42.1614,41.6858,41.8541,48100.0
2010-05-07 14:00:00,57.2,57.31,56.69,56.69,87000.0,41.8541,41.9346,41.4809,41.4809,87000.0
2010-05-07 14:30:00,56.67,57.2,56.64,56.88,115200.0,41.4663,41.8541,41.4443,41.6199,115200.0
2010-05-07 15:00:00,56.86,57.0,56.37,56.71,138900.0,41.6053,41.7078,41.2468,41.4956,138900.0
2010-05-07 15:30:00,56.73,56.77,56.29,56.54,392100.0,41.5102,41.5395,41.1882,41.3712,392100.0
2010-05-10 09:30:00,59.25,60.64,58.72,60.43,162400.0,43.3541,44.3712,42.9663,44.2175,162400.0
2010-05-10 10:00:00,60.45,60.45,59.83,59.93,196600.0,44.2322,44.2322,43.7785,43.8517,196600.0
2010-05-10 10:30:00,59.91,60.11,59.77,59.87,95900.0,43.837,43.9834,43.7346,43.8078,95900.0
2010-05-10 11:00:00,59.9,60.04,59.76,59.99,137200.0,43.8297,43.9322,43.7273,43.8956,137200.0
2010-05-10 11:30:00,59.96,60.28,59.93,60.23,78800.0,43.8736,44.1078,43.8517,44.0712,78800.0
2010-05-10 12:00:00,60.2,60.2,60.01,60.03,74700.0,44.0492,44.0492,43.9102,43.9249,74700.0
2010-05-10 12:30:00,60.06,60.21,59.9,59.97,94400.0,43.9468,44.0566,43.8297,43.8809,94400.0
2010-05-10 13:00:00,59.98,59.98,59.41,59.65,90900.0,43.8883,43.8883,43.4712,43.6468,90900.0
2010-05-10 13:30:00,59.7,59.81,59.36,59.47,84100.0,43.6834,43.7639,43.4346,43.5151,84100.0
2010-05-10 14:00:00,59.46,59.7,59.26,59.47,94200.0,43.5078,43.6834,43.3614,43.5151,94200.0
2010-05-10 14:30:00,59.47,59.59,59.32,59.58,98300.0,43.5151,43.6029,43.4053,43.5956,98300.0
2010-05-10 15:00:00,59.57,59.58,59.28,59.57,111200.0,43.5883,43.5956,43.3761,43.5883,111200.0
2010-05-10 15:30:00,59.55,60.02,59.42,60.0,297100.0,43.5736,43.9175,43.4785,43.9029,297100.0
2010-05-11 09:30:00,59.25,59.83,58.77,59.52,114500.0,43.3541,43.7785,43.0029,43.5517,114500.0
2010-05-11 10:00:00,59.53,59.54,59.07,59.35,105100.0,43.559,43.5663,43.2224,43.4273,105100.0
2010-05-11 10:30:00,59.35,59.56,59.23,59.26,56700.0,43.4273,43.5809,43.3395,43.3614,56700.0
2010-05-11 11:00:00,59.24,59.68,59.2,59.66,66600.0,43.3468,43.6688,43.3175,43.6541,66600.0
2010-05-11 11:30:00,59.63,59.99,59.46,59.88,68500.0,43.6322,43.8956,43.5078,43.8151,68500.0
2010-05-11 12:00:00,59.87,60.24,59.87,60.21,60600.0,43.8078,44.0785,43.8078,44.0566,60600.0
2010-05-11 12:30:00,60.2,60.41,60.13,60.37,53000.0,44.0492,44.2029,43.998,44.1736,53000.0
2010-05-11 13:00:00,60.37,60.4,60.25,60.33,49600.0,44.1736,44.1956,44.0858,44.1444,49600.0
2010-05-11 13:30:00,60.34,60.72,60.18,60.6,86000.0,44.1517,44.4297,44.0346,44.3419,86000.0
2010-05-11 14:00:00,60.61,60.65,60.19,60.34,57500.0,44.3492,44.3785,44.0419,44.1517,57500.0
2010-05-11 14:30:00,60.34,60.46,60.09,60.3,86300.0,44.1517,44.2395,43.9688,44.1224,86300.0
2010-05-11 15:00:00,60.3,60.3,59.85,60.0,138600.0,44.1224,44.1224,43.7931,43.9029,138600.0
2010-05-11 15:30:00,60.03,60.35,59.98,60.09,294300.0,43.9249,44.159,43.8883,43.9688,294300.0
2010-05-12 09:30:00,60.52,61.07,60.43,61.06,81300.0,44.2834,44.6858,44.2175,44.6785,81300.0
2010-05-12 10:00:00,61.03,61.36,60.94,61.35,91600.0,44.6566,44.898,44.5907,44.8907,91600.0
2010-05-12 10:30:00,61.36,61.41,60.97,61.29,88300.0,44.898,44.9346,44.6127,44.8468,88300.0
2010-05-12 11:00:00,61.27,61.55,61.03,61.05,60200.0,44.8322,45.0371,44.6566,44.6712,60200.0
2010-05-12 11:30:00,61.02,61.43,61.02,61.39,40100.0,44.6492,44.9493,44.6492,44.92,40100.0
2010-05-12 12:00:00,61.43,61.71,61.41,61.71,44000.0,44.9493,45.1541,44.9346,45.1541,44000.0
2010-05-12 12:30:00,61.7,61.85,61.57,61.81,46900.0,45.1468,45.2566,45.0517,45.2273,46900.0
2010-05-12 13:00:00,61.79,62.0,61.71,61.97,58600.0,45.2127,45.3663,45.1541,45.3444,58600.0
2010-05-12 13:30:00,61.98,62.04,61.79,61.79,81300.0,45.3517,45.3956,45.2127,45.2127,81300.0
2010-05-12 14:00:00,61.77,62.21,61.74,62.21,71000.0,45.198,45.52,45.1761,45.52,71000.0
2010-05-12 14:30:00,62.21,62.25,62.06,62.17,56600.0,45.52,45.5493,45.4102,45.4907,56600.0
2010-05-12 15:00:00,62.16,62.3,62.09,62.21,92700.0,45.4834,45.5858,45.4322,45.52,92700.0
2010-05-12 15:30:00,62.21,62.47,62.03,62.34,255700.0,45.52,45.7102,45.3883,45.6151,255700.0
2010-05-13 09:30:00,61.84,62.0,61.27,61.82,72900.0,45.4638,45.5815,45.0448,45.4491,72900.0
2010-05-13 10:00:00,61.77,62.08,61.69,61.99,30300.0,45.4124,45.6403,45.3536,45.5741,30300.0
2010-05-13 10:30:00,61.98,62.25,61.92,62.07,35200.0,45.5668,45.7653,45.5227,45.6329,35200.0
2010-05-13 11:00:00,62.05,62.12,61.78,62.02,69000.0,45.6182,45.6697,45.4197,45.5962,69000.0
2010-05-13 11:30:00,61.99,61.99,61.59,61.68,69400.0,45.5741,45.5741,45.2801,45.3462,69400.0
2010-05-13 12:00:00,61.7,61.85,61.67,61.72,32600.0,45.3609,45.4712,45.3389,45.3756,32600.0
2010-05-13 12:30:00,61.75,61.97,61.66,61.91,53200.0,45.3977,45.5594,45.3315,45.5153,53200.0
2010-05-13 13:00:00,61.92,62.06,61.82,62.04,36000.0,45.5227,45.6256,45.4491,45.6109,36000.0
2010-05-13 13:30:00,62.07,62.24,62.04,62.15,23500.0,45.6329,45.7579,45.6109,45.6918,23500.0
2010-05-13 14:00:00,62.13,62.34,62.12,62.13,16800.0,45.6771,45.8314,45.6697,45.6771,16800.0
2010-05-13 14:30:00,62.12,62.13,61.73,61.78,59400.0,45.6697,45.6771,45.383,45.4197,59400.0
2010-05-13 15:00:00,61.79,61.88,61.14,61.21,123200.0,45.4271,45.4933,44.9492,45.0007,123200.0
2010-05-13 15:30:00,61.2,61.56,60.9,61.11,181900.0,44.9933,45.258,44.7728,44.9272,181900.0
2010-05-14 09:30:00,60.28,61.0,59.67,59.78,80800.0,44.317,44.8463,43.8685,43.9494,80800.0
2010-05-14 10:00:00,59.78,60.15,59.41,59.97,78800.0,43.9494,44.2214,43.6773,44.0891,78800.0
2010-05-14 10:30:00,60.0,60.08,59.75,59.86,38800.0,44.1111,44.1699,43.9273,44.0082,38800.0
2010-05-14 11:00:00,59.83,59.83,58.93,59.2,100600.0,43.9861,43.9861,43.3245,43.523,100600.0
2010-05-14 11:30:00,59.17,59.37,59.01,59.06,32700.0,43.5009,43.6479,43.3833,43.42,32700.0
2010-05-14 12:00:00,59.06,59.29,58.71,59.17,72700.0,43.42,43.5891,43.1627,43.5009,72700.0
2010-05-14 12:30:00,59.16,59.39,59.05,59.39,37500.0,43.4936,43.6626,43.4127,43.6626,37500.0
2010-05-14 13:00:00,59.42,59.5,59.09,59.21,65700.0,43.6847,43.7435,43.4421,43.5303,65700.0
2010-05-14 13:30:00,59.21,59.26,58.98,59.12,57700.0,43.5303,43.5671,43.3612,43.4641,57700.0
2010-05-14 14:00:00,59.13,59.17,58.88,59.12,71300.0,43.4715,43.5009,43.2877,43.4641,71300.0
2010-05-14 14:30:00,59.13,59.37,58.92,58.98,55300.0,43.4715,43.6479,43.3171,43.3612,55300.0
2010-05-14 15:00:00,58.97,59.13,58.77,58.94,78500.0,43.3539,43.4715,43.2068,43.3318,78500.0
2010-05-14 15:30:00,58.94,59.49,58.93,59.26,253200.0,43.3318,43.7362,43.3245,43.5671,253200.0
2010-05-17 09:30:00,59.44,59.83,59.21,59.25,160200.0,43.6994,43.9861,43.5303,43.5597,160200.0
2010-05-17 10:00:00,59.25,59.41,59.04,59.41,113800.0,43.5597,43.6773,43.4053,43.6773,113800.0
2010-05-17 10:30:00,59.39,59.66,59.27,59.3,91800.0,43.6626,43.8611,43.5744,43.5965,91800.0
2010-05-17 11:00:00,59.3,59.4,58.99,59.07,265600.0,43.5965,43.67,43.3686,43.4274,265600.0
2010-05-17 11:30:00,59.05,59.06,58.41,58.45,98400.0,43.4127,43.42,42.9422,42.9716,98400.0
2010-05-17 12:00:00,58.43,58.43,58.03,58.31,137700.0,42.9569,42.9569,42.6628,42.8686,137700.0
2010-05-17 12:30:00,58.27,58.55,58.18,58.28,42400.0,42.8392,43.0451,42.7731,42.8466,42400.0
2010-05-17 13:00:00,58.26,58.57,58.15,58.5,51000.0,42.8319,43.0598,42.751,43.0083,51000.0
2010-05-17 13:30:00,58.52,58.61,58.15,58.46,51500.0,43.023,43.0892,42.751,42.9789,51500.0
2010-05-17 14:00:00,58.45,58.74,58.44,58.61,60500.0,42.9716,43.1848,42.9642,43.0892,60500.0
2010-05-17 14:30:00,58.6,59.01,58.53,58.98,60100.0,43.0818,43.3833,43.0304,43.3612,60100.0
2010-05-17 15:00:00,58.97,59.34,58.75,58.78,91500.0,43.3539,43.6259,43.1921,43.2142,91500.0
2010-05-17 15:30:00,58.78,59.42,58.78,59.27,243100.0,43.2142,43.6847,43.2142,43.5744,243100.0
2010-05-18 09:30:00,59.78,60.26,59.78,59.95,51300.0,43.9494,44.3023,43.9494,44.0743,51300.0
2010-05-18 10:00:00,59.96,59.99,59.31,59.34,117400.0,44.0817,44.1038,43.6038,43.6259,117400.0
2010-05-18 10:30:00,59.36,59.44,58.81,58.96,118800.0,43.6406,43.6994,43.2362,43.3465,118800.0
2010-05-18 11:00:00,58.94,59.35,58.94,59.22,66300.0,43.3318,43.6332,43.3318,43.5377,66300.0
2010-05-18 11:30:00,59.22,59.24,58.69,58.79,38600.0,43.5377,43.5524,43.148,43.2215,38600.0
2010-05-18 12:00:00,58.8,58.94,58.48,58.9,52900.0,43.2289,43.3318,42.9936,43.3024,52900.0
2010-05-18 12:30:00,58.9,59.26,58.84,58.92,61600.0,43.3024,43.5671,43.2583,43.3171,61600.0
2010-05-18 13:00:00,58.95,58.99,58.53,58.9,67000.0,43.3392,43.3686,43.0304,43.3024,67000.0
2010-05-18 13:30:00,58.93,59.05,58.45,58.45,50900.0,43.3245,43.4127,42.9716,42.9716,50900.0
2010-05-18 14:00:00,58.4,58.7,58.17,58.33,67800.0,42.9348,43.1554,42.7657,42.8833,67800.0
2010-05-18 14:30:00,58.31,58.36,57.87,58.02,87300.0,42.8686,42.9054,42.5452,42.6554,87300.0
2010-05-18 15:00:00,58.02,58.5,57.82,57.96,81000.0,42.6554,43.0083,42.5084,42.6113,81000.0
2010-05-18 15:30:00,57.94,58.23,57.88,58.0,166400.0,42.5966,42.8098,42.5525,42.6407,166400.0
2010-05-19 09:30:00,57.71,58.05,57.28,57.42,238600.0,42.4275,42.6775,42.1114,42.2143,238600.0
2010-05-19 10:00:00,57.43,57.47,56.21,56.68,158200.0,42.2217,42.2511,41.3248,41.6703,158200.0
2010-05-19 10:30:00,56.67,56.91,56.23,56.44,84300.0,41.6629,41.8394,41.3395,41.4938,84300.0
2010-05-19 11:00:00,56.42,56.55,55.91,55.91,76200.0,41.4791,41.5747,41.1042,41.1042,76200.0
2010-05-19 11:30:00,55.9,55.98,55.46,55.78,119600.0,41.0968,41.1557,40.7734,41.0086,119600.0
2010-05-19 12:00:00,55.82,56.36,55.69,56.28,72900.0,41.038,41.435,40.9425,41.3762,72900.0
2010-05-19 12:30:00,56.28,56.61,55.99,56.58,41200.0,41.3762,41.6188,41.163,41.5968,41200.0
2010-05-19 13:00:00,56.62,56.87,56.39,56.76,61400.0,41.6262,41.81,41.4571,41.7291,61400.0
2010-05-19 13:30:00,56.75,57.02,56.6,56.77,43400.0,41.7218,41.9203,41.6115,41.7365,43400.0
2010-05-19 14:00:00,56.78,57.0,56.52,56.71,32400.0,41.7438,41.9056,41.5527,41.6923,32400.0
2010-05-19 14:30:00,56.73,56.94,56.53,56.75,36800.0,41.7071,41.8614,41.56,41.7218,36800.0
2010-05-19 15:00:00,56.76,56.82,56.33,56.7,62400.0,41.7291,41.7732,41.413,41.685,62400.0
2010-05-19 15:30:00,56.72,56.94,56.54,56.61,293500.0,41.6997,41.8614,41.5674,41.6188,293500.0
2010-05-20 09:30:00,54.19,54.62,53.59,53.61,393700.0,39.8397,40.1558,39.3986,39.4133,393700.0
2010-05-20 10:00:00,53.6,53.6,51.76,52.08,427100.0,39.4059,39.4059,38.0532,38.2884,427100.0
2010-05-20 10:30:00,52.08,53.0,52.0,52.05,286800.0,38.2884,38.9648,38.2296,38.2664,286800.0
2010-05-20 11:00:00,52.05,52.66,52.0,52.66,141600.0,38.2664,38.7148,38.2296,38.7148,141600.0
2010-05-20 11:30:00,52.66,52.68,52.29,52.3,128100.0,38.7148,38.7296,38.4428,38.4502,128100.0
2010-05-20 12:00:00,52.33,52.62,52.17,52.33,138200.0,38.4722,38.6854,38.3546,38.4722,138200.0
2010-05-20 12:30:00,52.32,52.41,51.71,51.72,97600.0,38.4649,38.5311,38.0164,38.0238,97600.0
2010-05-20 13:00:00,51.71,52.72,51.66,52.52,125000.0,38.0164,38.759,37.9797,38.6119,125000.0
2010-05-20 13:30:00,52.51,52.77,52.42,52.58,87300.0,38.6046,38.7957,38.5384,38.656,87300.0
2010-05-20 14:00:00,52.55,53.17,52.23,52.89,96000.0,38.634,39.0898,38.3987,38.8839,96000.0
2010-05-20 14:30:00,52.85,53.47,52.76,53.0,157500.0,38.8545,39.3103,38.7884,38.9648,157500.0
2010-05-20 15:00:00,53.05,53.27,52.87,53.06,155800.0,39.0016,39.1633,38.8692,39.0089,155800.0
2010-05-20 15:30:00,53.07,53.19,52.06,52.08,347300.0,39.0163,39.1045,38.2737,38.2884,347300.0
2010-05-21 09:30:00,51.15,53.31,50.8,52.88,402400.0,37.6047,39.1927,37.3474,38.8766,402400.0
2010-05-21 10:00:00,52.83,52.93,52.24,52.24,199400.0,38.8398,38.9133,38.4061,38.4061,199400.0
2010-05-21 10:30:00,52.27,52.98,52.25,52.89,188400.0,38.4281,38.9501,38.4134,38.8839,188400.0
2010-05-21 11:00:00,52.89,53.72,52.86,53.54,101200.0,38.8839,39.4941,38.8619,39.3618,101200.0
2010-05-21 11:30:00,53.5,53.71,53.34,53.54,157500.0,39.3324,39.4868,39.2148,39.3618,157500.0
2010-05-21 12:00:00,53.53,53.61,53.14,53.46,51800.0,39.3545,39.4133,39.0677,39.303,51800.0
2010-05-21 12:30:00,53.44,53.5,53.01,53.08,59700.0,39.2883,39.3324,38.9722,39.0236,59700.0
2010-05-21 13:00:00,53.09,53.22,52.76,52.88,85300.0,39.031,39.1266,38.7884,38.8766,85300.0
2010-05-21 13:30:00,52.92,53.24,52.85,53.24,58900.0,38.906,39.1413,38.8545,39.1413,58900.0
2010-05-21 14:00:00,53.27,53.35,52.87,53.03,79900.0,39.1633,39.2221,38.8692,38.9869,79900.0
2010-05-21 14:30:00,53.04,53.13,52.57,52.9,96500.0,38.9942,39.0604,38.6487,38.8913,96500.0
2010-05-21 15:00:00,52.9,53.03,52.52,52.75,149700.0,38.8913,38.9869,38.6119,38.781,149700.0
2010-05-21 15:30:00,52.78,53.5,52.63,53.44,454100.0,38.8031,39.3324,38.6928,39.2883,454100.0
2010-05-24 09:30:00,52.95,53.61,52.93,53.18,82400.0,38.9281,39.4133,38.9133,39.0971,82400.0
2010-05-24 10:00:00,53.17,53.91,53.05,53.91,101400.0,39.0898,39.6338,39.0016,39.6338,101400.0
2010-05-24 10:30:00,53.91,54.08,53.6,53.64,81500.0,39.6338,39.7588,39.4059,39.4353,81500.0
2010-05-24 11:00:00,53.64,53.66,53.3,53.4,63300.0,39.4353,39.45,39.1854,39.2589,63300.0
2010-05-24 11:30:00,53.44,53.81,53.37,53.74,53700.0,39.2883,39.5603,39.2368,39.5088,53700.0
2010-05-24 12:00:00,53.74,53.97,53.68,53.79,48400.0,39.5088,39.6779,39.4647,39.5456,48400.0
2010-05-24 12:30:00,53.81,53.94,53.68,53.89,45900.0,39.5603,39.6559,39.4647,39.6191,45900.0
2010-05-24 13:00:00,53.89,53.97,53.73,53.8,52600.0,39.6191,39.6779,39.5015,39.553,52600.0
2010-05-24 13:30:00,53.8,53.86,53.54,53.71,57000.0,39.553,39.5971,39.3618,39.4868,57000.0
2010-05-24 14:00:00,53.69,53.78,53.53,53.67,33600.0,39.4721,39.5383,39.3545,39.4574,33600.0
2010-05-24 14:30:00,53.68,53.78,53.36,53.47,68700.0,39.4647,39.5383,39.2295,39.3103,68700.0
2010-05-24 15:00:00,53.46,53.48,53.14,53.27,88600.0,39.303,39.3177,39.0677,39.1633,88600.0
2010-05-24 15:30:00,53.28,53.5,52.73,52.83,212300.0,39.1707,39.3324,38.7663,38.8398,212300.0
2010-05-25 09:30:00,51.18,51.39,50.7,51.02,98900.0,37.6268,37.7812,37.2739,37.5091,98900.0
2010-05-25 10:00:00,51.0,51.56,50.99,51.27,80900.0,37.4944,37.9061,37.4871,37.6929,80900.0
2010-05-25 10:30:00,51.26,51.36,50.89,51.09,92800.0,37.6856,37.7591,37.4136,37.5606,92800.0
2010-05-25 11:00:00,51.13,51.39,50.86,51.09,203000.0,37.59,37.7812,37.3915,37.5606,203000.0
2010-05-25 11:30:00,51.1,51.26,50.9,51.12,183100.0,37.568,37.6856,37.4209,37.5827,183100.0
2010-05-25 12:00:00,51.14,51.31,51.05,51.1,323700.0,37.5974,37.7223,37.5312,37.568,323700.0
2010-05-25 12:30:00,51.13,51.14,50.85,50.94,80400.0,37.59,37.5974,37.3842,37.4503,80400.0
2010-05-25 13:00:00,50.93,51.11,50.79,51.04,94500.0,37.443,37.5753,37.3401,37.5238,94500.0
2010-05-25 13:30:00,51.04,51.06,50.74,50.86,69900.0,37.5238,37.5386,37.3033,37.3915,69900.0
2010-05-25 14:00:00,50.87,51.27,50.72,51.15,121800.0,37.3989,37.6929,37.2886,37.6047,121800.0
2010-05-25 14:30:00,51.14,51.7,51.1,51.4,241600.0,37.5974,38.0091,37.568,37.7885,241600.0
2010-05-25 15:00:00,51.41,51.75,51.29,51.71,320300.0,37.7959,38.0458,37.7076,38.0164,320300.0
2010-05-25 15:30:00,51.71,52.02,51.7,51.86,660100.0,38.0164,38.2443,38.0091,38.1267,660100.0
2010-05-26 09:30:00,52.26,53.11,52.26,52.96,129500.0,38.4208,39.0457,38.4208,38.9354,129500.0
2010-05-26 10:00:00,53.03,53.36,52.93,53.2,104800.0,38.9869,39.2295,38.9133,39.1118,104800.0
2010-05-26 10:30:00,53.19,53.67,53.16,53.34,174400.0,39.1045,39.4574,39.0824,39.2148,174400.0
2010-05-26 11:00:00,53.32,53.48,53.03,53.06,127700.0,39.2001,39.3177,38.9869,39.0089,127700.0
2010-05-26 11:30:00,53.03,53.4,52.97,53.34,120800.0,38.9869,39.2589,38.9428,39.2148,120800.0
2010-05-26 12:00:00,53.31,53.49,53.2,53.21,37400.0,39.1927,39.3251,39.1118,39.1192,37400.0
2010-05-26 12:30:00,53.2,53.42,53.09,53.42,29100.0,39.1118,39.2736,39.031,39.2736,29100.0
2010-05-26 13:00:00,53.42,53.51,53.33,53.36,39300.0,39.2736,39.3398,39.2074,39.2295,39300.0
2010-05-26 13:30:00,53.34,53.63,53.31,53.52,33200.0,39.2148,39.428,39.1927,39.3471,33200.0
2010-05-26 14:00:00,53.52,53.59,53.17,53.29,53300.0,39.3471,39.3986,39.0898,39.178,53300.0
2010-05-26 14:30:00,53.24,53.34,52.77,52.99,69100.0,39.1413,39.2148,38.7957,38.9575,69100.0
2010-05-26 15:00:00,52.99,53.18,52.17,52.38,107000.0,38.9575,39.0971,38.3546,38.509,107000.0
2010-05-26 15:30:00,52.36,52.75,52.2,52.44,231400.0,38.4943,38.781,38.3767,38.5531,231400.0
2010-05-27 09:30:00,53.3,53.92,53.3,53.57,88400.0,39.1854,39.6412,39.1854,39.3839,88400.0
2010-05-27 10:00:00,53.58,54.03,53.36,54.03,67600.0,39.3912,39.7221,39.2295,39.7221,67600.0
2010-05-27 10:30:00,54.03,54.21,53.77,53.9,31300.0,39.7221,39.8544,39.5309,39.6265,31300.0
2010-05-27 11:00:00,53.9,54.06,53.76,54.01,36300.0,39.6265,39.7441,39.5236,39.7073,36300.0
2010-05-27 11:30:00,54.01,54.06,53.75,53.92,45700.0,39.7073,39.7441,39.5162,39.6412,45700.0
2010-05-27 12:00:00,53.91,54.1,53.81,53.99,53600.0,39.6338,39.7735,39.5603,39.6926,53600.0
2010-05-27 12:30:00,53.99,54.01,53.77,53.92,37600.0,39.6926,39.7073,39.5309,39.6412,37600.0
2010-05-27 13:00:00,53.9,53.92,53.66,53.85,39700.0,39.6265,39.6412,39.45,39.5897,39700.0
2010-05-27 13:30:00,53.82,53.99,53.78,53.8,36800.0,39.5677,39.6926,39.5383,39.553,36800.0
2010-05-27 14:00:00,53.84,54.08,53.77,54.06,57100.0,39.5824,39.7588,39.5309,39.7441,57100.0
2010-05-27 14:30:00,54.08,54.11,53.9,53.95,72400.0,39.7588,39.7809,39.6265,39.6632,72400.0
2010-05-27 15:00:00,53.95,54.1,53.78,53.88,93400.0,39.6632,39.7735,39.5383,39.6118,93400.0
2010-05-27 15:30:00,53.88,54.28,53.84,54.25,247400.0,39.6118,39.9058,39.5824,39.8838,247400.0
2010-05-28 09:30:00,53.96,54.18,53.58,53.76,45100.0,39.6706,39.8323,39.3912,39.5236,45100.0
2010-05-28 10:00:00,53.83,54.23,53.83,53.88,25700.0,39.575,39.8691,39.575,39.6118,25700.0
2010-05-28 10:30:00,53.86,54.05,53.46,53.58,35900.0,39.5971,39.7368,39.303,39.3912,35900.0
2010-05-28 11:00:00,53.59,53.74,53.37,53.46,72700.0,39.3986,39.5088,39.2368,39.303,72700.0
2010-05-28 11:30:00,53.45,53.65,53.38,53.6,41600.0,39.2956,39.4427,39.2442,39.4059,41600.0
2010-05-28 12:00:00,53.59,53.81,53.54,53.73,27900.0,39.3986,39.5603,39.3618,39.5015,27900.0
2010-05-28 12:30:00,53.75,53.8,53.06,53.29,119800.0,39.5162,39.553,39.0089,39.178,119800.0
2010-05-28 13:00:00,53.33,53.52,53.26,53.36,35400.0,39.2074,39.3471,39.156,39.2295,35400.0
2010-05-28 13:30:00,53.33,53.4,53.1,53.13,47200.0,39.2074,39.2589,39.0383,39.0604,47200.0
2010-05-28 14:00:00,53.11,53.3,52.9,53.25,85000.0,39.0457,39.1854,38.8913,39.1486,85000.0
2010-05-28 14:30:00,53.26,53.82,53.21,53.55,49500.0,39.156,39.5677,39.1192,39.3692,49500.0
2010-05-28 15:00:00,53.57,53.96,53.5,53.9,47300.0,39.3839,39.6706,39.3324,39.6265,47300.0
2010-05-28 15:30:00,53.88,54.0,53.33,53.49,250300.0,39.6118,39.7,39.2074,39.3251,250300.0
2010-06-01 09:30:00,52.92,52.94,52.67,52.71,38400.0,38.906,38.9207,38.7222,38.7516,38400.0
2010-06-01 10:00:00,52.75,53.93,52.75,53.75,47200.0,38.781,39.6485,38.781,39.5162,47200.0
2010-06-01 10:30:00,53.76,53.89,53.37,53.45,37900.0,39.5236,39.6191,39.2368,39.2956,37900.0
2010-06-01 11:00:00,53.45,53.59,53.31,53.5,57700.0,39.2956,39.3986,39.1927,39.3324,57700.0
2010-06-01 11:30:00,53.51,53.57,52.98,53.0,29700.0,39.3398,39.3839,38.9501,38.9648,29700.0
2010-06-01 12:00:00,53.03,53.29,52.99,53.25,30300.0,38.9869,39.178,38.9575,39.1486,30300.0
2010-06-01 12:30:00,53.27,53.36,53.18,53.21,23000.0,39.1633,39.2295,39.0971,39.1192,23000.0
2010-06-01 13:00:00,53.18,53.6,53.16,53.57,28100.0,39.0971,39.4059,39.0824,39.3839,28100.0
2010-06-01 13:30:00,53.58,53.67,53.28,53.3,24800.0,39.3912,39.4574,39.1707,39.1854,24800.0
2010-06-01 14:00:00,53.25,53.3,52.92,53.2,60500.0,39.1486,39.1854,38.906,39.1118,60500.0
2010-06-01 14:30:00,53.21,53.46,53.06,53.25,47600.0,39.1192,39.303,39.0089,39.1486,47600.0
2010-06-01 15:00:00,53.27,53.32,52.67,52.88,90300.0,39.1633,39.2001,38.7222,38.8766,90300.0
2010-06-01 15:30:00,52.85,53.07,52.15,52.24,205600.0,38.8545,39.0163,38.3399,38.4061,205600.0
2010-06-02 09:30:00,52.41,52.59,51.96,52.22,37200.0,38.5311,38.6634,38.2002,38.3914,37200.0
2010-06-02 10:00:00,52.24,52.57,52.18,52.47,24200.0,38.4061,38.6487,38.362,38.5752,24200.0
2010-06-02 10:30:00,52.46,52.74,52.46,52.69,40500.0,38.5678,38.7737,38.5678,38.7369,40500.0
2010-06-02 11:00:00,52.72,53.14,52.67,53.13,104200.0,38.759,39.0677,38.7222,39.0604,104200.0
2010-06-02 11:30:00,53.13,53.44,53.09,53.39,71400.0,39.0604,39.2883,39.031,39.2515,71400.0
2010-06-02 12:00:00,53.41,53.52,53.28,53.38,48600.0,39.2662,39.3471,39.1707,39.2442,48600.0
2010-06-02 12:30:00,53.38,53.53,53.24,53.51,38400.0,39.2442,39.3545,39.1413,39.3398,38400.0
2010-06-02 13:00:00,53.48,53.54,53.35,53.38,33300.0,39.3177,39.3618,39.2221,39.2442,33300.0
2010-06-02 13:30:00,53.37,53.49,53.18,53.2,45800.0,39.2368,39.3251,39.0971,39.1118,45800.0
2010-06-02 14:00:00,53.2,53.25,53.01,53.16,41800.0,39.1118,39.1486,38.9722,39.0824,41800.0
2010-06-02 14:30:00,53.13,53.72,53.11,53.67,37300.0,39.0604,39.4941,39.0457,39.4574,37300.0
2010-06-02 15:00:00,53.69,53.84,53.61,53.77,46300.0,39.4721,39.5824,39.4133,39.5309,46300.0
2010-06-02 15:30:00,53.78,54.11,53.59,54.09,138100.0,39.5383,39.7809,39.3986,39.7662,138100.0
2010-06-03 09:30:00,53.82,54.63,53.82,54.63,31700.0,39.5677,40.1632,39.5677,40.1632,31700.0
2010-06-03 10:00:00,54.6,54.61,54.38,54.42,51500.0,40.1411,40.1485,39.9794,40.0088,51500.0
2010-06-03 10:30:00,54.42,54.47,54.17,54.47,42700.0,40.0088,40.0455,39.825,40.0455,42700.0
2010-06-03 11:00:00,54.48,54.67,54.31,54.31,32400.0,40.0529,40.1926,39.9279,39.9279,32400.0
2010-06-03 11:30:00,54.33,54.55,54.29,54.44,24800.0,39.9426,40.1043,39.9132,40.0235,24800.0
2010-06-03 12:00:00,54.46,54.46,53.92,54.03,24700.0,40.0382,40.0382,39.6412,39.7221,24700.0
2010-06-03 12:30:00,54.0,54.2,53.96,54.09,56100.0,39.7,39.847,39.6706,39.7662,56100.0
2010-06-03 13:00:00,54.12,54.2,53.92,54.0,77600.0,39.7882,39.847,39.6412,39.7,77600.0
2010-06-03 13:30:00,54.02,54.28,54.0,54.11,131000.0,39.7147,39.9058,39.7,39.7809,131000.0
2010-06-03 14:00:00,54.09,54.51,54.09,54.44,96300.0,39.7662,40.0749,39.7662,40.0235,96300.0
2010-06-03 14:30:00,54.41,54.62,54.37,54.52,50500.0,40.0014,40.1558,39.972,40.0823,50500.0
2010-06-03 15:00:00,54.54,54.76,54.39,54.74,51100.0,40.097,40.2587,39.9867,40.244,51100.0
2010-06-03 15:30:00,54.74,54.88,54.48,54.74,261800.0,40.244,40.347,40.0529,40.244,261800.0
2010-06-04 09:30:00,53.2,53.75,53.09,53.61,64400.0,39.1118,39.5162,39.031,39.4133,64400.0
2010-06-04 10:00:00,53.58,53.58,53.09,53.47,92100.0,39.3912,39.3912,39.031,39.3103,92100.0
2010-06-04 10:30:00,53.47,53.58,53.27,53.39,64000.0,39.3103,39.3912,39.1633,39.2515,64000.0
2010-06-04 11:00:00,53.36,53.42,52.75,52.82,54100.0,39.2295,39.2736,38.781,38.8325,54100.0
2010-06-04 11:30:00,52.82,53.12,52.71,52.99,55300.0,38.8325,39.053,38.7516,38.9575,55300.0
2010-06-04 12:00:00,52.96,52.96,52.46,52.51,45400.0,38.9354,38.9354,38.5678,38.6046,45400.0
2010-06-04 12:30:00,52.53,52.54,52.32,52.47,33200.0,38.6193,38.6266,38.4649,38.5752,33200.0
2010-06-04 13:00:00,52.48,52.5,52.1,52.21,40600.0,38.5825,38.5972,38.3031,38.384,40600.0
2010-06-04 13:30:00,52.18,52.29,52.0,52.07,32100.0,38.362,38.4428,38.2296,38.2811,32100.0
2010-06-04 14:00:00,52.08,52.19,51.72,51.79,49600.0,38.2884,38.3693,38.0238,38.0752,49600.0
2010-06-04 14:30:00,51.81,51.83,51.28,51.38,99600.0,38.0899,38.1046,37.7003,37.7738,99600.0
2010-06-04 15:00:00,51.36,51.61,51.24,51.25,120100.0,37.7591,37.9429,37.6709,37.6782,120100.0
2010-06-04 15:30:00,51.25,51.51,51.05,51.42,256600.0,37.6782,37.8694,37.5312,37.8032,256600.0
2010-06-07 09:30:00,51.4,51.54,50.9,51.13,147800.0,37.7885,37.8914,37.4209,37.59,147800.0
2010-06-07 10:00:00,51.11,51.17,50.85,51.01,159500.0,37.5753,37.6194,37.3842,37.5018,159500.0
2010-06-07 10:30:00,50.98,50.99,50.34,50.41,95000.0,37.4797,37.4871,37.0092,37.0607,95000.0
2010-06-07 11:00:00,50.4,50.65,50.33,50.48,69500.0,37.0533,37.2371,37.0019,37.1121,69500.0
2010-06-07 11:30:00,50.5,50.86,50.44,50.66,135400.0,37.1268,37.3915,37.0827,37.2445,135400.0
2010-06-07 12:00:00,50.68,50.9,50.61,50.65,51300.0,37.2592,37.4209,37.2077,37.2371,51300.0
2010-06-07 12:30:00,50.66,51.03,50.64,50.92,39000.0,37.2445,37.5165,37.2298,37.4356,39000.0
2010-06-07 13:00:00,50.93,50.93,50.68,50.87,100200.0,37.443,37.443,37.2592,37.3989,100200.0
2010-06-07 13:30:00,50.88,50.97,50.54,50.57,45300.0,37.4062,37.4724,37.1563,37.1783,45300.0
2010-06-07 14:00:00,50.57,50.67,50.4,50.53,55500.0,37.1783,37.2518,37.0533,37.1489,55500.0
2010-06-07 14:30:00,50.54,50.57,50.08,50.13,114600.0,37.1563,37.1783,36.8181,36.8548,114600.0
2010-06-07 15:00:00,50.16,50.38,49.68,49.68,143800.0,36.8769,37.0386,36.524,36.524,143800.0
2010-06-07 15:30:00,49.68,49.89,49.5,49.53,265600.0,36.524,36.6784,36.3917,36.4137,265600.0
2010-06-08 09:30:00,49.6,50.21,49.32,49.55,50800.0,36.4652,36.9136,36.2593,36.4284,50800.0
2010-06-08 10:00:00,49.52,49.95,49.35,49.51,48200.0,36.4064,36.7225,36.2814,36.399,48200.0
2010-06-08 10:30:00,49.51,49.58,49.04,49.42,81200.0,36.399,36.4505,36.0535,36.3328,81200.0
2010-06-08 11:00:00,49.4,49.62,48.87,49.47,85600.0,36.3181,36.4799,35.9285,36.3696,85600.0
2010-06-08 11:30:00,49.46,50.08,49.46,49.95,93400.0,36.3623,36.8181,36.3623,36.7225,93400.0
2010-06-08 12:00:00,49.97,50.04,49.59,49.7,74800.0,36.7372,36.7887,36.4578,36.5387,74800.0
2010-06-08 12:30:00,49.66,50.3,49.65,50.27,155400.0,36.5093,36.9798,36.5019,36.9578,155400.0
2010-06-08 13:00:00,50.26,50.29,49.74,49.74,117200.0,36.9504,36.9725,36.5681,36.5681,117200.0
2010-06-08 13:30:00,49.77,49.77,49.33,49.58,149600.0,36.5902,36.5902,36.2667,36.4505,149600.0
2010-06-08 14:00:00,49.6,50.04,49.43,49.92,109500.0,36.4652,36.7887,36.3402,36.7004,109500.0
2010-06-08 14:30:00,49.9,50.23,49.79,49.84,85200.0,36.6857,36.9283,36.6049,36.6416,85200.0
2010-06-08 15:00:00,49.85,50.2,49.71,50.18,124500.0,36.649,36.9063,36.5461,36.8916,124500.0
2010-06-08 15:30:00,50.2,50.58,50.08,50.4,272600.0,36.9063,37.1857,36.8181,37.0533,272600.0
2010-06-09 09:30:00,50.6,51.22,50.59,50.87,48800.0,37.2004,37.6562,37.193,37.3989,48800.0
2010-06-09 10:00:00,50.95,51.19,50.62,51.12,38000.0,37.4577,37.6341,37.2151,37.5827,38000.0
2010-06-09 10:30:00,51.07,51.27,50.75,51.27,106100.0,37.5459,37.6929,37.3106,37.6929,106100.0
2010-06-09 11:00:00,51.27,51.93,51.19,51.9,88400.0,37.6929,38.1782,37.6341,38.1561,88400.0
2010-06-09 11:30:00,51.88,51.95,51.64,51.69,34100.0,38.1414,38.1929,37.965,38.0017,34100.0
2010-06-09 12:00:00,51.71,51.76,51.55,51.65,138900.0,38.0164,38.0532,37.8988,37.9723,138900.0
2010-06-09 12:30:00,51.64,51.85,51.5,51.67,91700.0,37.965,38.1193,37.862,37.987,91700.0
2010-06-09 13:00:00,51.66,51.86,51.52,51.68,47300.0,37.9797,38.1267,37.8767,37.9944,47300.0
2010-06-09 13:30:00,51.71,51.73,51.48,51.67,45800.0,38.0164,38.0311,37.8473,37.987,45800.0
2010-06-09 14:00:00,51.72,51.73,51.37,51.59,64300.0,38.0238,38.0311,37.7665,37.9282,64300.0
2010-06-09 14:30:00,51.6,51.63,50.92,50.94,57400.0,37.9356,37.9576,37.4356,37.4503,57400.0
2010-06-09 15:00:00,50.92,51.09,50.51,50.9,133100.0,37.4356,37.5606,37.1342,37.4209,133100.0
2010-06-09 15:30:00,50.89,50.89,50.18,50.29,467700.0,37.4136,37.4136,36.8916,36.9725,467700.0
2010-06-10 09:30:00,51.27,52.08,51.27,52.03,80900.0,37.6929,38.2884,37.6929,38.2517,80900.0
2010-06-10 10:00:00,52.04,52.21,51.77,51.96,128000.0,38.259,38.384,38.0605,38.2002,128000.0
2010-06-10 10:30:00,51.99,52.19,51.88,52.0,61400.0,38.2223,38.3693,38.1414,38.2296,61400.0
2010-06-10 11:00:00,51.99,52.42,51.99,52.31,68700.0,38.2223,38.5384,38.2223,38.4575,68700.0
2010-06-10 11:30:00,52.31,52.35,51.88,51.98,113500.0,38.4575,38.4869,38.1414,38.2149,113500.0
2010-06-10 12:00:00,51.99,51.99,51.62,51.91,58600.0,38.2223,38.2223,37.9503,38.1635,58600.0
2010-06-10 12:30:00,51.91,51.99,51.55,51.76,47100.0,38.1635,38.2223,37.8988,38.0532,47100.0
2010-06-10 13:00:00,51.76,51.86,51.57,51.83,58300.0,38.0532,38.1267,37.9135,38.1046,58300.0
2010-06-10 13:30:00,51.85,52.09,51.83,52.06,69200.0,38.1193,38.2958,38.1046,38.2737,69200.0
2010-06-10 14:00:00,52.03,52.09,51.83,52.06,53600.0,38.2517,38.2958,38.1046,38.2737,53600.0
2010-06-10 14:30:00,52.06,52.39,52.04,52.26,88300.0,38.2737,38.5163,38.259,38.4208,88300.0
2010-06-10 15:00:00,52.28,52.61,52.2,52.47,162500.0,38.4355,38.6781,38.3767,38.5752,162500.0
2010-06-10 15:30:00,52.47,52.83,52.41,52.71,250700.0,38.5752,38.8398,38.5311,38.7516,250700.0
2010-06-11 09:30:00,52.01,52.62,51.99,52.62,34900.0,38.237,38.6854,38.2223,38.6854,34900.0
2010-06-11 10:00:00,52.63,53.03,52.47,52.9,54000.0,38.6928,38.9869,38.5752,38.8913,54000.0
2010-06-11 10:30:00,52.91,53.14,52.67,52.77,98500.0,38.8986,39.0677,38.7222,38.7957,98500.0
2010-06-11 11:00:00,52.74,52.74,52.39,52.45,119100.0,38.7737,38.7737,38.5163,38.5605,119100.0
2010-06-11 11:30:00,52.46,52.92,52.45,52.78,73800.0,38.5678,38.906,38.5605,38.8031,73800.0
2010-06-11 12:00:00,52.79,52.91,52.69,52.83,55000.0,38.8104,38.8986,38.7369,38.8398,55000.0
2010-06-11 12:30:00,52.85,53.04,52.76,52.92,95500.0,38.8545,38.9942,38.7884,38.906,95500.0
2010-06-11 13:00:00,52.95,53.16,52.95,53.03,46600.0,38.9281,39.0824,38.9281,38.9869,46600.0
2010-06-11 13:30:00,53.03,53.06,52.57,52.65,72100.0,38.9869,39.0089,38.6487,38.7075,72100.0
2010-06-11 14:00:00,52.66,52.82,52.44,52.51,147600.0,38.7148,38.8325,38.5531,38.6046,147600.0
2010-06-11 14:30:00,52.52,52.83,52.52,52.7,119400.0,38.6119,38.8398,38.6119,38.7443,119400.0
2010-06-11 15:00:00,52.7,52.81,52.56,52.76,98400.0,38.7443,38.8251,38.6413,38.7884,98400.0
2010-06-11 15:30:00,52.74,52.95,52.71,52.89,367600.0,38.7737,38.9281,38.7516,38.8839,367600.0
2010-06-14 09:30:00,53.22,53.63,53.0,53.05,78600.0,39.1266,39.428,38.9648,39.0016,78600.0
2010-06-14 10:00:00,53.09,53.42,53.01,53.39,67400.0,39.031,39.2736,38.9722,39.2515,67400.0
2010-06-14 10:30:00,53.43,53.44,53.12,53.32,81400.0,39.2809,39.2883,39.053,39.2001,81400.0
2010-06-14 11:00:00,53.32,53.56,53.28,53.38,97200.0,39.2001,39.3765,39.1707,39.2442,97200.0
2010-06-14 11:30:00,53.38,53.4,53.25,53.3,84700.0,39.2442,39.2589,39.1486,39.1854,84700.0
2010-06-14 12:00:00,53.3,53.4,53.25,53.34,92700.0,39.1854,39.2589,39.1486,39.2148,92700.0
2010-06-14 12:30:00,53.4,53.4,52.92,52.94,60900.0,39.2589,39.2589,38.906,38.9207,60900.0
2010-06-14 13:00:00,52.93,52.99,52.68,52.73,123800.0,38.9133,38.9575,38.7296,38.7663,123800.0
2010-06-14 13:30:00,52.71,52.91,52.43,52.44,88600.0,38.7516,38.8986,38.5458,38.5531,88600.0
2010-06-14 14:00:00,52.42,52.46,52.16,52.28,113400.0,38.5384,38.5678,38.3473,38.4355,113400.0
2010-06-14 14:30:00,52.3,52.34,52.06,52.27,170400.0,38.4502,38.4796,38.2737,38.4281,170400.0
2010-06-14 15:00:00,52.28,52.36,51.98,52.09,145100.0,38.4355,38.4943,38.2149,38.2958,145100.0
2010-06-14 15:30:00,52.1,52.12,51.57,51.75,332000.0,38.3031,38.3178,37.9135,38.0458,332000.0
2010-06-15 09:30:00,52.48,52.74,52.16,52.67,119700.0,38.5825,38.7737,38.3473,38.7222,119700.0
2010-06-15 10:00:00,52.65,52.67,52.17,52.53,74500.0,38.7075,38.7222,38.3546,38.6193,74500.0
2010-06-15 10:30:00,52.55,52.85,52.51,52.84,44100.0,38.634,38.8545,38.6046,38.8472,44100.0
2010-06-15 11:00:00,52.86,53.01,52.76,52.96,37900.0,38.8619,38.9722,38.7884,38.9354,37900.0
2010-06-15 11:30:00,52.97,53.3,52.81,53.14,96500.0,38.9428,39.1854,38.8251,39.0677,96500.0
2010-06-15 12:00:00,53.14,53.42,53.13,53.29,49000.0,39.0677,39.2736,39.0604,39.178,49000.0
2010-06-15 12:30:00,53.3,53.39,53.16,53.39,48400.0,39.1854,39.2515,39.0824,39.2515,48400.0
2010-06-15 13:00:00,53.41,53.63,53.25,53.58,34000.0,39.2662,39.428,39.1486,39.3912,34000.0
2010-06-15 13:30:00,53.56,53.71,53.53,53.71,96000.0,39.3765,39.4868,39.3545,39.4868,96000.0
2010-06-15 14:00:00,53.7,53.98,53.68,53.91,25400.0,39.4794,39.6853,39.4647,39.6338,25400.0
2010-06-15 14:30:00,53.92,53.92,53.66,53.79,105300.0,39.6412,39.6412,39.45,39.5456,105300.0
2010-06-15 15:00:00,53.8,53.99,53.74,53.97,58300.0,39.553,39.6926,39.5088,39.6779,58300.0
2010-06-15 15:30:00,53.97,54.17,53.84,54.08,217600.0,39.6779,39.825,39.5824,39.7588,217600.0
2010-06-16 09:30:00,53.67,53.99,53.56,53.76,31400.0,39.4574,39.6926,39.3765,39.5236,31400.0
2010-06-16 10:00:00,53.79,54.08,53.77,53.84,30700.0,39.5456,39.7588,39.5309,39.5824,30700.0
2010-06-16 10:30:00,53.79,53.91,53.61,53.88,40300.0,39.5456,39.6338,39.4133,39.6118,40300.0
2010-06-16 11:00:00,53.85,54.05,53.76,53.97,32300.0,39.5897,39.7368,39.5236,39.6779,32300.0
2010-06-16 11:30:00,53.98,54.07,53.85,54.02,37400.0,39.6853,39.7515,39.5897,39.7147,37400.0
2010-06-16 12:00:00,54.02,54.3,54.01,54.24,42000.0,39.7147,39.9206,39.7073,39.8764,42000.0
2010-06-16 12:30:00,54.26,54.27,54.0,54.05,28400.0,39.8911,39.8985,39.7,39.7368,28400.0
2010-06-16 13:00:00,54.05,54.22,54.01,54.19,27300.0,39.7368,39.8617,39.7073,39.8397,27300.0
2010-06-16 13:30:00,54.15,54.37,54.09,54.37,38200.0,39.8103,39.972,39.7662,39.972,38200.0
2010-06-16 14:00:00,54.37,54.51,54.34,54.38,30600.0,39.972,40.0749,39.95,39.9794,30600.0
2010-06-16 14:30:00,54.38,54.49,54.23,54.33,61500.0,39.9794,40.0602,39.8691,39.9426,61500.0
2010-06-16 15:00:00,54.3,54.3,53.82,53.86,62300.0,39.9206,39.9206,39.5677,39.5971,62300.0
2010-06-16 15:30:00,53.85,54.12,53.77,54.03,160300.0,39.5897,39.7882,39.5309,39.7221,160300.0
2010-06-17 09:30:00,54.22,54.22,53.87,54.1,61500.0,39.8617,39.8617,39.6044,39.7735,61500.0
2010-06-17 10:00:00,54.1,54.12,53.16,53.25,53800.0,39.7735,39.7882,39.0824,39.1486,53800.0
2010-06-17 10:30:00,53.21,53.26,53.05,53.14,39400.0,39.1192,39.156,39.0016,39.0677,39400.0
2010-06-17 11:00:00,53.13,53.4,53.03,53.33,56200.0,39.0604,39.2589,38.9869,39.2074,56200.0
2010-06-17 11:30:00,53.31,53.64,53.3,53.6,55900.0,39.1927,39.4353,39.1854,39.4059,55900.0
2010-06-17 12:00:00,53.54,53.6,53.39,53.42,30700.0,39.3618,39.4059,39.2515,39.2736,30700.0
2010-06-17 12:30:00,53.41,53.56,53.37,53.48,66200.0,39.2662,39.3765,39.2368,39.3177,66200.0
2010-06-17 13:00:00,53.48,53.59,53.36,53.57,41300.0,39.3177,39.3986,39.2295,39.3839,41300.0
2010-06-17 13:30:00,53.58,53.78,53.53,53.76,39100.0,39.3912,39.5383,39.3545,39.5236,39100.0
2010-06-17 14:00:00,53.77,53.87,53.69,53.69,22600.0,39.5309,39.6044,39.4721,39.4721,22600.0
2010-06-17 14:30:00,53.69,53.7,53.37,53.52,21600.0,39.4721,39.4794,39.2368,39.3471,21600.0
2010-06-17 15:00:00,53.51,53.52,53.25,53.32,33200.0,39.3398,39.3471,39.1486,39.2001,33200.0
2010-06-17 15:30:00,53.31,53.9,53.31,53.8,135300.0,39.1927,39.6265,39.1927,39.553,135300.0
2010-06-18 09:30:00,53.98,53.98,53.65,53.65,254200.0,39.6853,39.6853,39.4427,39.4427,254200.0
2010-06-18 10:00:00,53.63,53.9,53.59,53.85,76100.0,39.428,39.6265,39.3986,39.5897,76100.0
2010-06-18 10:30:00,53.85,54.08,53.84,54.03,86300.0,39.5897,39.7588,39.5824,39.7221,86300.0
2010-06-18 11:00:00,54.05,54.07,53.9,53.99,32900.0,39.7368,39.7515,39.6265,39.6926,32900.0
2010-06-18 11:30:00,53.98,54.03,53.76,53.79,25400.0,39.6853,39.7221,39.5236,39.5456,25400.0
2010-06-18 12:00:00,53.81,53.9,53.7,53.7,31000.0,39.5603,39.6265,39.4794,39.4794,31000.0
2010-06-18 12:30:00,53.71,53.72,53.54,53.65,23600.0,39.4868,39.4941,39.3618,39.4427,23600.0
2010-06-18 13:00:00,53.64,53.71,53.62,53.64,11900.0,39.4353,39.4868,39.4206,39.4353,11900.0
2010-06-18 13:30:00,53.65,53.75,53.54,53.64,28100.0,39.4427,39.5162,39.3618,39.4353,28100.0
2010-06-18 14:00:00,53.62,53.81,53.59,53.81,21100.0,39.4206,39.5603,39.3986,39.5603,21100.0
2010-06-18 14:30:00,53.79,53.9,53.68,53.89,46700.0,39.5456,39.6265,39.4647,39.6191,46700.0
2010-06-18 15:00:00,53.86,53.89,53.73,53.86,46200.0,39.5971,39.6191,39.5015,39.5971,46200.0
2010-06-18 15:30:00,53.86,53.9,53.73,53.84,95700.0,39.5971,39.6265,39.5015,39.5824,95700.0
2010-06-21 09:30:00,54.8,55.62,54.76,55.58,87200.0,40.2881,40.891,40.2587,40.8616,87200.0
2010-06-21 10:00:00,55.58,55.67,55.48,55.56,94800.0,40.8616,40.9278,40.7881,40.8469,94800.0
2010-06-21 10:30:00,55.55,55.56,55.23,55.27,106700.0,40.8395,40.8469,40.6043,40.6337,106700.0
2010-06-21 11:00:00,55.28,55.39,55.2,55.3,38500.0,40.641,40.7219,40.5822,40.6557,38500.0
2010-06-21 11:30:00,55.33,55.36,55.07,55.11,39500.0,40.6778,40.6998,40.4866,40.5161,39500.0
2010-06-21 12:00:00,55.09,55.18,54.77,54.8,39900.0,40.5013,40.5675,40.2661,40.2881,39900.0
2010-06-21 12:30:00,54.81,54.92,54.75,54.85,58800.0,40.2955,40.3764,40.2514,40.3249,58800.0
2010-06-21 13:00:00,54.9,54.93,54.8,54.89,46100.0,40.3617,40.3837,40.2881,40.3543,46100.0
2010-06-21 13:30:00,54.89,54.93,54.68,54.81,39400.0,40.3543,40.3837,40.1999,40.2955,39400.0
2010-06-21 14:00:00,54.81,55.05,54.74,54.8,40900.0,40.2955,40.4719,40.244,40.2881,40900.0
2010-06-21 14:30:00,54.81,54.83,54.48,54.55,84700.0,40.2955,40.3102,40.0529,40.1043,84700.0
2010-06-21 15:00:00,54.52,54.6,53.85,53.91,99200.0,40.0823,40.1411,39.5897,39.6338,99200.0
2010-06-21 15:30:00,53.91,53.99,53.5,53.92,146400.0,39.6338,39.6926,39.3324,39.6412,146400.0
2010-06-22 09:30:00,53.95,54.45,53.84,54.23,44500.0,39.6632,40.0308,39.5824,39.8691,44500.0
2010-06-22 10:00:00,54.26,54.26,53.68,53.89,53000.0,39.8911,39.8911,39.4647,39.6191,53000.0
2010-06-22 10:30:00,53.9,53.9,53.56,53.84,73600.0,39.6265,39.6265,39.3765,39.5824,73600.0
2010-06-22 11:00:00,53.83,53.83,53.55,53.66,66900.0,39.575,39.575,39.3692,39.45,66900.0
2010-06-22 11:30:00,53.66,53.94,53.63,53.73,51000.0,39.45,39.6559,39.428,39.5015,51000.0
2010-06-22 12:00:00,53.72,53.8,53.57,53.57,34000.0,39.4941,39.553,39.3839,39.3839,34000.0
2010-06-22 12:30:00,53.55,53.66,53.5,53.59,32500.0,39.3692,39.45,39.3324,39.3986,32500.0
2010-06-22 13:00:00,53.58,53.62,53.33,53.35,48100.0,39.3912,39.4206,39.2074,39.2221,48100.0
2010-06-22 13:30:00,53.33,53.56,53.24,53.3,62100.0,39.2074,39.3765,39.1413,39.1854,62100.0
2010-06-22 14:00:00,53.28,53.3,53.0,53.04,30400.0,39.1707,39.1854,38.9648,38.9942,30400.0
2010-06-22 14:30:00,53.04,53.12,52.48,52.58,78600.0,38.9942,39.053,38.5825,38.656,78600.0
2010-06-22 15:00:00,52.57,52.73,52.37,52.39,65900.0,38.6487,38.7663,38.5016,38.5163,65900.0
2010-06-22 15:30:00,52.44,52.44,52.07,52.19,150200.0,38.5531,38.5531,38.2811,38.3693,150200.0
2010-06-23 09:30:00,52.21,52.44,51.71,51.9,53000.0,38.384,38.5531,38.0164,38.1561,53000.0
2010-06-23 10:00:00,51.87,51.87,51.26,51.27,38600.0,38.1341,38.1341,37.6856,37.6929,38600.0
2010-06-23 10:30:00,51.25,51.76,51.25,51.69,26200.0,37.6782,38.0532,37.6782,38.0017,26200.0
2010-06-23 11:00:00,51.67,51.76,51.54,51.67,71600.0,37.987,38.0532,37.8914,37.987,71600.0
2010-06-23 11:30:00,51.65,51.78,51.62,51.72,42500.0,37.9723,38.0679,37.9503,38.0238,42500.0
2010-06-23 12:00:00,51.69,51.79,51.65,51.7,30300.0,38.0017,38.0752,37.9723,38.0091,30300.0
2010-06-23 12:30:00,51.68,52.08,51.65,52.02,62100.0,37.9944,38.2884,37.9723,38.2443,62100.0
2010-06-23 13:00:00,52.06,52.21,52.04,52.21,28100.0,38.2737,38.384,38.259,38.384,28100.0
2010-06-23 13:30:00,52.19,52.35,52.19,52.28,27200.0,38.3693,38.4869,38.3693,38.4355,27200.0
2010-06-23 14:00:00,52.28,52.37,51.98,52.19,50900.0,38.4355,38.5016,38.2149,38.3693,50900.0
2010-06-23 14:30:00,52.2,52.56,52.0,52.06,77600.0,38.3767,38.6413,38.2296,38.2737,77600.0
2010-06-23 15:00:00,52.1,52.24,51.81,52.18,68500.0,38.3031,38.4061,38.0899,38.362,68500.0
2010-06-23 15:30:00,52.16,52.3,51.97,52.05,117200.0,38.3473,38.4502,38.2076,38.2664,117200.0
2010-06-24 09:30:00,51.94,52.09,51.25,51.29,36600.0,38.1855,38.2958,37.6782,37.7076,36600.0
2010-06-24 10:00:00,51.33,52.01,51.31,51.83,36000.0,37.7371,38.237,37.7223,38.1046,36000.0
2010-06-24 10:30:00,51.82,51.82,51.11,51.33,59500.0,38.0973,38.0973,37.5753,37.7371,59500.0
2010-06-24 11:00:00,51.31,51.31,50.85,51.13,47400.0,37.7223,37.7223,37.3842,37.59,47400.0
2010-06-24 11:30:00,51.15,51.46,51.1,51.35,35500.0,37.6047,37.8326,37.568,37.7518,35500.0
2010-06-24 12:00:00,51.35,51.55,51.25,51.31,61200.0,37.7518,37.8988,37.6782,37.7223,61200.0
2010-06-24 12:30:00,51.3,51.51,51.18,51.41,46400.0,37.715,37.8694,37.6268,37.7959,46400.0
2010-06-24 13:00:00,51.43,51.69,51.3,51.55,19800.0,37.8106,38.0017,37.715,37.8988,19800.0
2010-06-24 13:30:00,51.53,51.87,51.5,51.84,34600.0,37.8841,38.1341,37.862,38.112,34600.0
2010-06-24 14:00:00,51.84,51.84,51.53,51.55,28700.0,38.112,38.112,37.8841,37.8988,28700.0
2010-06-24 14:30:00,51.56,51.56,50.99,51.06,57100.0,37.9061,37.9061,37.4871,37.5386,57100.0
2010-06-24 15:00:00,51.09,51.25,50.75,51.01,130300.0,37.5606,37.6782,37.3106,37.5018,130300.0
2010-06-24 15:30:00,51.02,51.18,50.82,50.96,153800.0,37.5091,37.6268,37.3621,37.465,153800.0
2010-06-25 09:30:00,51.12,51.25,50.67,50.9,61600.0,37.5827,37.6782,37.2518,37.4209,61600.0
2010-06-25 10:00:00,50.94,51.14,50.66,50.86,92300.0,37.4503,37.5974,37.2445,37.3915,92300.0
2010-06-25 10:30:00,50.86,50.93,50.4,50.62,86500.0,37.3915,37.443,37.0533,37.2151,86500.0
2010-06-25 11:00:00,50.57,51.02,50.57,50.94,65600.0,37.1783,37.5091,37.1783,37.4503,65600.0
2010-06-25 11:30:00,50.97,51.27,50.81,51.09,67200.0,37.4724,37.6929,37.3548,37.5606,67200.0
2010-06-25 12:00:00,51.08,51.33,50.97,51.3,45600.0,37.5533,37.7371,37.4724,37.715,45600.0
2010-06-25 12:30:00,51.3,51.48,51.13,51.31,39800.0,37.715,37.8473,37.59,37.7223,39800.0
2010-06-25 13:00:00,51.29,51.7,51.27,51.7,47700.0,37.7076,38.0091,37.6929,38.0091,47700.0
2010-06-25 13:30:00,51.71,51.86,51.51,51.74,41600.0,38.0164,38.1267,37.8694,38.0385,41600.0
2010-06-25 14:00:00,51.7,51.96,51.52,51.87,91200.0,38.0091,38.2002,37.8767,38.1341,91200.0
2010-06-25 14:30:00,51.85,52.02,51.65,51.91,94700.0,38.1193,38.2443,37.9723,38.1635,94700.0
2010-06-25 15:00:00,51.89,51.89,51.47,51.73,102400.0,38.1488,38.1488,37.84,38.0311,102400.0
2010-06-25 15:30:00,51.73,52.11,51.69,52.09,476600.0,38.0311,38.3105,38.0017,38.2958,476600.0
2010-06-28 09:30:00,51.85,52.23,51.44,51.55,44600.0,38.1193,38.3987,37.8179,37.8988,44600.0
2010-06-28 10:00:00,51.58,51.92,51.28,51.87,49200.0,37.9208,38.1708,37.7003,38.1341,49200.0
2010-06-28 10:30:00,51.89,52.22,51.74,52.18,54700.0,38.1488,38.3914,38.0385,38.362,54700.0
2010-06-28 11:00:00,52.22,52.32,52.13,52.2,65400.0,38.3914,38.4649,38.3252,38.3767,65400.0
2010-06-28 11:30:00,52.21,52.35,52.1,52.11,68400.0,38.384,38.4869,38.3031,38.3105,68400.0
2010-06-28 12:00:00,52.11,52.14,51.84,52.04,35900.0,38.3105,38.3326,38.112,38.259,35900.0
2010-06-28 12:30:00,52.04,52.07,51.73,51.94,57300.0,38.259,38.2811,38.0311,38.1855,57300.0
2010-06-28 13:00:00,51.93,51.93,51.63,51.74,44600.0,38.1782,38.1782,37.9576,38.0385,44600.0
2010-06-28 13:30:00,51.73,52.05,51.61,51.96,37900.0,38.0311,38.2664,37.9429,38.2002,37900.0
2010-06-28 14:00:00,51.94,52.03,51.84,51.9,37500.0,38.1855,38.2517,38.112,38.1561,37500.0
2010-06-28 14:30:00,51.88,52.1,51.82,52.07,87200.0,38.1414,38.3031,38.0973,38.2811,87200.0
2010-06-28 15:00:00,52.07,52.1,51.74,51.79,111600.0,38.2811,38.3031,38.0385,38.0752,111600.0
2010-06-28 15:30:00,51.78,51.91,51.5,51.59,245700.0,38.0679,38.1635,37.862,37.9282,245700.0
2010-06-29 09:30:00,50.6,50.67,49.8,49.82,81800.0,37.2004,37.2518,36.6122,36.6269,81800.0
2010-06-29 10:00:00,49.81,49.84,49.32,49.32,87400.0,36.6196,36.6416,36.2593,36.2593,87400.0
2010-06-29 10:30:00,49.37,49.82,49.37,49.82,39500.0,36.2961,36.6269,36.2961,36.6269,39500.0
2010-06-29 11:00:00,49.82,49.99,49.59,49.8,81800.0,36.6269,36.7519,36.4578,36.6122,81800.0
2010-06-29 11:30:00,49.81,49.84,49.59,49.7,46100.0,36.6196,36.6416,36.4578,36.5387,46100.0
2010-06-29 12:00:00,49.71,49.81,49.59,49.7,56500.0,36.5461,36.6196,36.4578,36.5387,56500.0
2010-06-29 12:30:00,49.72,49.78,49.59,49.69,25700.0,36.5534,36.5975,36.4578,36.5313,25700.0
2010-06-29 13:00:00,49.69,49.73,49.44,49.46,71700.0,36.5313,36.5608,36.3476,36.3623,71700.0
2010-06-29 13:30:00,49.47,49.75,49.23,49.57,126800.0,36.3696,36.5755,36.1932,36.4431,126800.0
2010-06-29 14:00:00,49.57,49.77,49.44,49.47,154100.0,36.4431,36.5902,36.3476,36.3696,154100.0
2010-06-29 14:30:00,49.46,49.49,49.16,49.17,111200.0,36.3623,36.3843,36.1417,36.1491,111200.0
2010-06-29 15:00:00,49.16,49.33,48.9,49.0,397800.0,36.1417,36.2667,35.9506,36.0241,397800.0
2010-06-29 15:30:00,49.01,49.23,48.63,49.1,404600.0,36.0314,36.1932,35.7521,36.0976,404600.0
2010-06-30 09:30:00,48.87,50.05,48.78,49.62,114400.0,35.9285,36.796,35.8623,36.4799,114400.0
2010-06-30 10:00:00,49.58,49.71,49.39,49.51,61600.0,36.4505,36.5461,36.3108,36.399,61600.0
2010-06-30 10:30:00,49.51,49.81,49.47,49.51,96600.0,36.399,36.6196,36.3696,36.399,96600.0
2010-06-30 11:00:00,49.49,49.8,49.48,49.61,86500.0,36.3843,36.6122,36.377,36.4725,86500.0
2010-06-30 11:30:00,49.64,50.0,49.61,49.79,53400.0,36.4946,36.7593,36.4725,36.6049,53400.0
2010-06-30 12:00:00,49.78,49.88,49.7,49.8,62400.0,36.5975,36.671,36.5387,36.6122,62400.0
2010-06-30 12:30:00,49.77,49.85,49.62,49.79,30900.0,36.5902,36.649,36.4799,36.6049,30900.0
2010-06-30 13:00:00,49.78,49.87,49.65,49.84,63100.0,36.5975,36.6637,36.5019,36.6416,63100.0
2010-06-30 13:30:00,49.84,49.94,49.69,49.89,76400.0,36.6416,36.7151,36.5313,36.6784,76400.0
2010-06-30 14:00:00,49.88,49.92,49.51,49.58,83200.0,36.671,36.7004,36.399,36.4505,83200.0
2010-06-30 14:30:00,49.59,49.74,49.52,49.66,72600.0,36.4578,36.5681,36.4064,36.5093,72600.0
2010-06-30 15:00:00,49.65,49.77,49.44,49.47,147600.0,36.5019,36.5902,36.3476,36.3696,147600.0
2010-06-30 15:30:00,49.46,49.47,48.81,49.11,527100.0,36.3623,36.3696,35.8844,36.1049,527100.0
2010-07-01 09:30:00,48.99,49.32,48.8,48.97,50800.0,36.0167,36.2593,35.877,36.002,50800.0
2010-07-01 10:00:00,48.91,48.93,48.3,48.43,96900.0,35.9579,35.9726,35.5094,35.605,96900.0
2010-07-01 10:30:00,48.41,48.45,47.96,48.13,93900.0,35.5903,35.6197,35.2595,35.3845,93900.0
2010-07-01 11:00:00,48.12,48.44,47.79,48.41,97700.0,35.3771,35.6124,35.1345,35.5903,97700.0
2010-07-01 11:30:00,48.4,48.79,48.38,48.55,111200.0,35.583,35.8697,35.5683,35.6932,111200.0
2010-07-01 12:00:00,48.55,48.57,48.38,48.55,67600.0,35.6932,35.7079,35.5683,35.6932,67600.0
2010-07-01 12:30:00,48.53,49.19,48.51,48.8,58800.0,35.6785,36.1638,35.6638,35.877,58800.0
2010-07-01 13:00:00,48.83,49.07,48.7,48.91,34000.0,35.8991,36.0755,35.8035,35.9579,34000.0
2010-07-01 13:30:00,48.93,49.18,48.9,49.13,68600.0,35.9726,36.1564,35.9506,36.1196,68600.0
2010-07-01 14:00:00,49.12,49.38,49.01,49.16,73900.0,36.1123,36.3034,36.0314,36.1417,73900.0
2010-07-01 14:30:00,49.15,49.19,48.75,48.97,247900.0,36.1343,36.1638,35.8403,36.002,247900.0
2010-07-01 15:00:00,48.97,49.21,48.9,49.09,116900.0,36.002,36.1785,35.9506,36.0902,116900.0
2010-07-01 15:30:00,49.11,49.27,48.82,49.08,205700.0,36.1049,36.2226,35.8917,36.0829,205700.0
2010-07-02 09:30:00,49.2,49.51,49.14,49.42,126300.0,36.1711,36.399,36.127,36.3328,126300.0
2010-07-02 10:00:00,49.39,49.71,49.15,49.39,240500.0,36.3108,36.5461,36.1343,36.3108,240500.0
2010-07-02 10:30:00,49.37,49.51,49.24,49.38,87100.0,36.2961,36.399,36.2005,36.3034,87100.0
2010-07-02 11:00:00,49.37,49.47,49.29,49.41,182600.0,36.2961,36.3696,36.2373,36.3255,182600.0
2010-07-02 11:30:00,49.41,49.47,49.03,49.27,175800.0,36.3255,36.3696,36.0461,36.2226,175800.0
2010-07-02 12:00:00,49.26,49.47,49.21,49.43,69600.0,36.2152,36.3696,36.1785,36.3402,69600.0
2010-07-02 12:30:00,49.42,49.45,49.23,49.28,68900.0,36.3328,36.3549,36.1932,36.2299,68900.0
2010-07-02 13:00:00,49.31,49.46,49.18,49.3,85300.0,36.252,36.3623,36.1564,36.2446,85300.0
2010-07-02 13:30:00,49.31,49.5,49.28,49.5,87800.0,36.252,36.3917,36.2299,36.3917,87800.0
2010-07-02 14:00:00,49.47,49.48,49.27,49.35,88000.0,36.3696,36.377,36.2226,36.2814,88000.0
2010-07-02 14:30:00,49.37,49.38,49.21,49.31,165400.0,36.2961,36.3034,36.1785,36.252,165400.0
2010-07-02 15:00:00,49.32,49.61,49.25,49.52,62100.0,36.2593,36.4725,36.2079,36.4064,62100.0
2010-07-02 15:30:00,49.52,49.83,49.32,49.34,211100.0,36.4064,36.6343,36.2593,36.274,211100.0
2010-07-06 09:30:00,49.71,50.29,49.71,50.14,49400.0,36.5461,36.9725,36.5461,36.8622,49400.0
2010-07-06 10:00:00,50.12,50.48,49.99,50.26,48800.0,36.8475,37.1121,36.7519,36.9504,48800.0
2010-07-06 10:30:00,50.21,50.34,50.1,50.12,67300.0,36.9136,37.0092,36.8328,36.8475,67300.0
2010-07-06 11:00:00,50.1,50.28,49.89,49.96,114300.0,36.8328,36.9651,36.6784,36.7298,114300.0
2010-07-06 11:30:00,49.94,50.05,49.93,50.0,56700.0,36.7151,36.796,36.7078,36.7593,56700.0
2010-07-06 12:00:00,50.0,50.16,49.86,49.94,99900.0,36.7593,36.8769,36.6563,36.7151,99900.0
2010-07-06 12:30:00,49.91,49.95,49.42,49.49,40100.0,36.6931,36.7225,36.3328,36.3843,40100.0
2010-07-06 13:00:00,49.52,49.62,49.29,49.41,49300.0,36.4064,36.4799,36.2373,36.3255,49300.0
2010-07-06 13:30:00,49.43,49.47,48.82,48.91,65200.0,36.3402,36.3696,35.8917,35.9579,65200.0
2010-07-06 14:00:00,48.95,49.11,48.75,49.06,48600.0,35.9873,36.1049,35.8403,36.0682,48600.0
2010-07-06 14:30:00,49.04,49.28,48.91,48.93,67200.0,36.0535,36.2299,35.9579,35.9726,67200.0
2010-07-06 15:00:00,48.93,49.13,48.63,48.88,133800.0,35.9726,36.1196,35.7521,35.9358,133800.0
2010-07-06 15:30:00,48.85,49.15,48.76,49.14,180600.0,35.9138,36.1343,35.8476,36.127,180600.0
2010-07-07 09:30:00,49.44,49.55,49.14,49.23,122500.0,36.3476,36.4284,36.127,36.1932,122500.0
2010-07-07 10:00:00,49.21,49.63,49.2,49.36,127500.0,36.1785,36.4872,36.1711,36.2887,127500.0
2010-07-07 10:30:00,49.36,49.83,49.34,49.75,86200.0,36.2887,36.6343,36.274,36.5755,86200.0
2010-07-07 11:00:00,49.76,49.84,49.4,49.57,77600.0,36.5828,36.6416,36.3181,36.4431,77600.0
2010-07-07 11:30:00,49.57,49.8,49.41,49.5,54700.0,36.4431,36.6122,36.3255,36.3917,54700.0
2010-07-07 12:00:00,49.52,49.78,49.48,49.75,61500.0,36.4064,36.5975,36.377,36.5755,61500.0
2010-07-07 12:30:00,49.8,49.86,49.7,49.74,81300.0,36.6122,36.6563,36.5387,36.5681,81300.0
2010-07-07 13:00:00,49.72,50.13,49.7,50.1,64000.0,36.5534,36.8548,36.5387,36.8328,64000.0
2010-07-07 13:30:00,50.09,50.22,49.97,50.12,69000.0,36.8254,36.921,36.7372,36.8475,69000.0
2010-07-07 14:00:00,50.13,50.29,50.13,50.18,62900.0,36.8548,36.9725,36.8548,36.8916,62900.0
2010-07-07 14:30:00,50.18,50.31,50.1,50.27,78100.0,36.8916,36.9872,36.8328,36.9578,78100.0
2010-07-07 15:00:00,50.3,50.58,50.18,50.51,100400.0,36.9798,37.1857,36.8916,37.1342,100400.0
2010-07-07 15:30:00,50.51,50.8,50.47,50.71,257700.0,37.1342,37.3474,37.1048,37.2812,257700.0
2010-07-08 09:30:00,51.51,51.66,51.15,51.29,52000.0,37.8694,37.9797,37.6047,37.7076,52000.0
2010-07-08 10:00:00,51.29,51.37,51.01,51.28,68800.0,37.7076,37.7665,37.5018,37.7003,68800.0
2010-07-08 10:30:00,51.29,51.31,50.97,51.04,52800.0,37.7076,37.7223,37.4724,37.5238,52800.0
2010-07-08 11:00:00,51.02,51.26,50.82,51.08,45200.0,37.5091,37.6856,37.3621,37.5533,45200.0
2010-07-08 11:30:00,51.09,51.24,50.81,50.86,30900.0,37.5606,37.6709,37.3548,37.3915,30900.0
2010-07-08 12:00:00,50.89,51.13,50.83,51.12,24100.0,37.4136,37.59,37.3695,37.5827,24100.0
2010-07-08 12:30:00,51.07,51.19,50.95,51.09,19000.0,37.5459,37.6341,37.4577,37.5606,19000.0
2010-07-08 13:00:00,51.09,51.41,51.06,51.25,21300.0,37.5606,37.7959,37.5386,37.6782,21300.0
2010-07-08 13:30:00,51.23,51.4,51.07,51.13,24700.0,37.6635,37.7885,37.5459,37.59,24700.0
2010-07-08 14:00:00,51.15,51.2,50.85,50.97,28300.0,37.6047,37.6415,37.3842,37.4724,28300.0
2010-07-08 14:30:00,50.98,51.2,50.95,51.2,40600.0,37.4797,37.6415,37.4577,37.6415,40600.0
2010-07-08 15:00:00,51.16,51.45,50.97,51.44,59800.0,37.6121,37.8253,37.4724,37.8179,59800.0
2010-07-08 15:30:00,51.42,51.73,51.42,51.65,181800.0,37.8032,38.0311,37.8032,37.9723,181800.0
2010-07-09 09:30:00,51.79,51.87,51.4,51.61,46700.0,38.0752,38.1341,37.7885,37.9429,46700.0
2010-07-09 10:00:00,51.55,51.98,51.55,51.9,74500.0,37.8988,38.2149,37.8988,38.1561,74500.0
2010-07-09 10:30:00,51.87,52.14,51.83,51.87,30700.0,38.1341,38.3326,38.1046,38.1341,30700.0
2010-07-09 11:00:00,51.87,51.97,51.51,51.58,30300.0,38.1341,38.2076,37.8694,37.9208,30300.0
2010-07-09 11:30:00,51.58,51.81,51.53,51.56,33400.0,37.9208,38.0899,37.8841,37.9061,33400.0
2010-07-09 12:00:00,51.59,51.7,51.52,51.59,28800.0,37.9282,38.0091,37.8767,37.9282,28800.0
2010-07-09 12:30:00,51.6,51.61,51.4,51.52,45800.0,37.9356,37.9429,37.7885,37.8767,45800.0
2010-07-09 13:00:00,51.51,51.61,51.4,51.44,21600.0,37.8694,37.9429,37.7885,37.8179,21600.0
2010-07-09 13:30:00,51.43,51.58,51.4,51.55,26700.0,37.8106,37.9208,37.7885,37.8988,26700.0
2010-07-09 14:00:00,51.55,51.62,51.49,51.6,32100.0,37.8988,37.9503,37.8547,37.9356,32100.0
2010-07-09 14:30:00,51.59,52.02,51.59,51.98,34200.0,37.9282,38.2443,37.9282,38.2149,34200.0
2010-07-09 15:00:00,51.94,52.05,51.84,51.87,38000.0,38.1855,38.2664,38.112,38.1341,38000.0
2010-07-09 15:30:00,51.89,52.14,51.78,52.05,117800.0,38.1488,38.3326,38.0679,38.2664,117800.0
2010-07-12 09:30:00,51.65,52.11,51.46,52.11,29400.0,37.9723,38.3105,37.8326,38.3105,29400.0
2010-07-12 10:00:00,52.12,52.13,51.53,51.54,26300.0,38.3178,38.3252,37.8841,37.8914,26300.0
2010-07-12 10:30:00,51.54,51.62,51.36,51.45,24300.0,37.8914,37.9503,37.7591,37.8253,24300.0
2010-07-12 11:00:00,51.46,51.46,51.16,51.23,18700.0,37.8326,37.8326,37.6121,37.6635,18700.0
2010-07-12 11:30:00,51.21,51.28,51.12,51.16,16200.0,37.6488,37.7003,37.5827,37.6121,16200.0
2010-07-12 12:00:00,51.2,51.41,51.2,51.34,13300.0,37.6415,37.7959,37.6415,37.7444,13300.0
2010-07-12 12:30:00,51.34,51.55,51.3,51.31,18600.0,37.7444,37.8988,37.715,37.7223,18600.0
2010-07-12 13:00:00,51.31,51.56,51.28,51.51,21100.0,37.7223,37.9061,37.7003,37.8694,21100.0
2010-07-12 13:30:00,51.5,51.55,51.35,51.52,37900.0,37.862,37.8988,37.7518,37.8767,37900.0
2010-07-12 14:00:00,51.52,51.52,51.31,51.39,26600.0,37.8767,37.8767,37.7223,37.7812,26600.0
2010-07-12 14:30:00,51.36,51.46,51.26,51.35,44500.0,37.7591,37.8326,37.6856,37.7518,44500.0
2010-07-12 15:00:00,51.37,51.43,51.26,51.37,62400.0,37.7665,37.8106,37.6856,37.7665,62400.0
2010-07-12 15:30:00,51.38,51.46,51.27,51.4,104600.0,37.7738,37.8326,37.6929,37.7885,104600.0
2010-07-13 09:30:00,52.07,52.4,51.95,52.26,40900.0,38.2811,38.5237,38.1929,38.4208,40900.0
2010-07-13 10:00:00,52.27,52.55,52.27,52.33,20200.0,38.4281,38.634,38.4281,38.4722,20200.0
2010-07-13 10:30:00,52.33,52.33,52.1,52.22,27200.0,38.4722,38.4722,38.3031,38.3914,27200.0
2010-07-13 11:00:00,52.22,52.42,52.2,52.37,34300.0,38.3914,38.5384,38.3767,38.5016,34300.0
2010-07-13 11:30:00,52.36,52.75,52.34,52.6,27700.0,38.4943,38.781,38.4796,38.6707,27700.0
2010-07-13 12:00:00,52.59,52.7,52.56,52.7,28500.0,38.6634,38.7443,38.6413,38.7443,28500.0
2010-07-13 12:30:00,52.72,52.74,52.59,52.59,36500.0,38.759,38.7737,38.6634,38.6634,36500.0
2010-07-13 13:00:00,52.54,52.69,52.43,52.45,24800.0,38.6266,38.7369,38.5458,38.5605,24800.0
2010-07-13 13:30:00,52.48,52.58,52.42,52.47,32700.0,38.5825,38.656,38.5384,38.5752,32700.0
2010-07-13 14:00:00,52.51,52.7,52.49,52.57,23300.0,38.6046,38.7443,38.5899,38.6487,23300.0
2010-07-13 14:30:00,52.58,52.74,52.55,52.73,51000.0,38.656,38.7737,38.634,38.7663,51000.0
2010-07-13 15:00:00,52.73,52.89,52.72,52.84,47900.0,38.7663,38.8839,38.759,38.8472,47900.0
2010-07-13 15:30:00,52.85,52.93,52.6,52.66,88800.0,38.8545,38.9133,38.6707,38.7148,88800.0
2010-07-14 09:30:00,52.33,52.5,51.96,51.98,30400.0,38.4722,38.5972,38.2002,38.2149,30400.0
2010-07-14 10:00:00,51.99,52.26,51.82,52.16,38900.0,38.2223,38.4208,38.0973,38.3473,38900.0
2010-07-14 10:30:00,52.19,52.32,52.12,52.27,22700.0,38.3693,38.4649,38.3178,38.4281,22700.0
2010-07-14 11:00:00,52.27,52.62,52.21,52.53,48900.0,38.4281,38.6854,38.384,38.6193,48900.0
2010-07-14 11:30:00,52.52,52.68,52.48,52.56,48300.0,38.6119,38.7296,38.5825,38.6413,48300.0
2010-07-14 12:00:00,52.54,52.65,52.54,52.57,26600.0,38.6266,38.7075,38.6266,38.6487,26600.0
2010-07-14 12:30:00,52.56,52.6,52.49,52.52,34300.0,38.6413,38.6707,38.5899,38.6119,34300.0
2010-07-14 13:00:00,52.52,52.62,52.48,52.5,32200.0,38.6119,38.6854,38.5825,38.5972,32200.0
2010-07-14 13:30:00,52.51,52.58,52.39,52.46,84400.0,38.6046,38.656,38.5163,38.5678,84400.0
2010-07-14 14:00:00,52.46,52.48,52.04,52.11,72700.0,38.5678,38.5825,38.259,38.3105,72700.0
2010-07-14 14:30:00,52.14,52.26,52.04,52.23,88500.0,38.3326,38.4208,38.259,38.3987,88500.0
2010-07-14 15:00:00,52.26,52.56,52.22,52.45,86600.0,38.4208,38.6413,38.3914,38.5605,86600.0
2010-07-14 15:30:00,52.45,52.54,52.25,52.51,135000.0,38.5605,38.6266,38.4134,38.6046,135000.0
2010-07-15 09:30:00,52.62,52.66,51.95,52.23,38400.0,38.6854,38.7148,38.1929,38.3987,38400.0
2010-07-15 10:00:00,52.2,52.2,51.17,51.37,85700.0,38.3767,38.3767,37.6194,37.7665,85700.0
2010-07-15 10:30:00,51.37,51.6,51.28,51.55,56800.0,37.7665,37.9356,37.7003,37.8988,56800.0
2010-07-15 11:00:00,51.56,51.68,51.4,51.62,65400.0,37.9061,37.9944,37.7885,37.9503,65400.0
2010-07-15 11:30:00,51.61,51.82,51.53,51.54,55200.0,37.9429,38.0973,37.8841,37.8914,55200.0
2010-07-15 12:00:00,51.53,51.53,51.15,51.18,39200.0,37.8841,37.8841,37.6047,37.6268,39200.0
2010-07-15 12:30:00,51.19,51.43,51.16,51.34,24400.0,37.6341,37.8106,37.6121,37.7444,24400.0
2010-07-15 13:00:00,51.36,51.73,51.36,51.65,19800.0,37.7591,38.0311,37.7591,37.9723,19800.0
2010-07-15 13:30:00,51.64,51.7,51.54,51.59,26800.0,37.965,38.0091,37.8914,37.9282,26800.0
2010-07-15 14:00:00,51.58,51.72,51.46,51.67,94100.0,37.9208,38.0238,37.8326,37.987,94100.0
2010-07-15 14:30:00,51.67,51.73,51.46,51.49,81500.0,37.987,38.0311,37.8326,37.8547,81500.0
2010-07-15 15:00:00,51.49,51.55,51.21,51.43,82500.0,37.8547,37.8988,37.6488,37.8106,82500.0
2010-07-15 15:30:00,51.44,51.92,51.42,51.78,168900.0,37.8179,38.1708,37.8032,38.0679,168900.0
2010-07-16 09:30:00,51.48,51.53,50.63,50.63,151500.0,37.8473,37.8841,37.2224,37.2224,151500.0
2010-07-16 10:00:00,50.7,50.87,50.44,50.73,33600.0,37.2739,37.3989,37.0827,37.2959,33600.0
2010-07-16 10:30:00,50.71,50.99,50.62,50.95,36700.0,37.2812,37.4871,37.2151,37.4577,36700.0
2010-07-16 11:00:00,50.97,51.01,50.66,50.89,37400.0,37.4724,37.5018,37.2445,37.4136,37400.0
2010-07-16 11:30:00,50.89,50.89,50.65,50.76,41600.0,37.4136,37.4136,37.2371,37.318,41600.0
2010-07-16 12:00:00,50.72,50.94,50.61,50.71,45600.0,37.2886,37.4503,37.2077,37.2812,45600.0
2010-07-16 12:30:00,50.68,50.74,50.57,50.63,50100.0,37.2592,37.3033,37.1783,37.2224,50100.0
2010-07-16 13:00:00,50.61,50.72,50.57,50.62,34000.0,37.2077,37.2886,37.1783,37.2151,34000.0
2010-07-16 13:30:00,50.6,50.86,50.57,50.65,46900.0,37.2004,37.3915,37.1783,37.2371,46900.0
2010-07-16 14:00:00,50.63,50.8,50.55,50.58,46500.0,37.2224,37.3474,37.1636,37.1857,46500.0
2010-07-16 14:30:00,50.59,50.69,50.49,50.52,50400.0,37.193,37.2665,37.1195,37.1416,50400.0
2010-07-16 15:00:00,50.54,50.66,50.27,50.33,77500.0,37.1563,37.2445,36.9578,37.0019,77500.0
2010-07-16 15:30:00,50.32,50.56,50.23,50.46,151200.0,36.9945,37.171,36.9283,37.0974,151200.0
2010-07-19 09:30:00,50.73,50.99,50.7,50.76,32000.0,37.2959,37.4871,37.2739,37.318,32000.0
2010-07-19 10:00:00,50.71,50.71,50.15,50.15,53600.0,37.2812,37.2812,36.8695,36.8695,53600.0
2010-07-19 10:30:00,50.17,50.33,50.05,50.33,57200.0,36.8842,37.0019,36.796,37.0019,57200.0
2010-07-19 11:00:00,50.3,50.7,50.29,50.65,36800.0,36.9798,37.2739,36.9725,37.2371,36800.0
2010-07-19 11:30:00,50.65,50.75,50.55,50.71,33700.0,37.2371,37.3106,37.1636,37.2812,33700.0
2010-07-19 12:00:00,50.68,50.72,50.5,50.7,16100.0,37.2592,37.2886,37.1268,37.2739,16100.0
2010-07-19 12:30:00,50.67,50.83,50.62,50.7,23000.0,37.2518,37.3695,37.2151,37.2739,23000.0
2010-07-19 13:00:00,50.71,50.73,50.54,50.6,19200.0,37.2812,37.2959,37.1563,37.2004,19200.0
2010-07-19 13:30:00,50.58,50.72,50.5,50.57,32100.0,37.1857,37.2886,37.1268,37.1783,32100.0
2010-07-19 14:00:00,50.57,50.87,50.57,50.78,23300.0,37.1783,37.3989,37.1783,37.3327,23300.0
2010-07-19 14:30:00,50.78,51.09,50.74,50.92,37200.0,37.3327,37.5606,37.3033,37.4356,37200.0
2010-07-19 15:00:00,50.93,51.18,50.82,50.88,97300.0,37.443,37.6268,37.3621,37.4062,97300.0
2010-07-19 15:30:00,50.88,51.06,50.74,50.99,125700.0,37.4062,37.5386,37.3033,37.4871,125700.0
2010-07-20 09:30:00,50.11,50.3,50.01,50.16,46000.0,36.8401,36.9798,36.7666,36.8769,46000.0
2010-07-20 10:00:00,50.14,50.28,49.94,50.15,103500.0,36.8622,36.9651,36.7151,36.8695,103500.0
2010-07-20 10:30:00,50.16,50.54,50.12,50.31,51900.0,36.8769,37.1563,36.8475,36.9872,51900.0
2010-07-20 11:00:00,50.29,50.61,50.29,50.52,35900.0,36.9725,37.2077,36.9725,37.1416,35900.0
2010-07-20 11:30:00,50.48,50.57,50.34,50.47,57600.0,37.1121,37.1783,37.0092,37.1048,57600.0
2010-07-20 12:00:00,50.48,50.51,50.12,50.28,52900.0,37.1121,37.1342,36.8475,36.9651,52900.0
2010-07-20 12:30:00,50.26,50.4,50.24,50.31,56300.0,36.9504,37.0533,36.9357,36.9872,56300.0
2010-07-20 13:00:00,50.34,50.48,50.32,50.4,48300.0,37.0092,37.1121,36.9945,37.0533,48300.0
2010-07-20 13:30:00,50.4,51.0,50.38,50.98,83600.0,37.0533,37.4944,37.0386,37.4797,83600.0
2010-07-20 14:00:00,50.97,51.01,50.77,50.98,69600.0,37.4724,37.5018,37.3253,37.4797,69600.0
2010-07-20 14:30:00,50.96,51.15,50.96,51.06,69900.0,37.465,37.6047,37.465,37.5386,69900.0
2010-07-20 15:00:00,51.07,51.55,51.01,51.47,90800.0,37.5459,37.8988,37.5018,37.84,90800.0
2010-07-20 15:30:00,51.5,51.79,51.47,51.7,169500.0,37.862,38.0752,37.84,38.0091,169500.0
2010-07-21 09:30:00,52.16,52.33,51.83,51.97,59700.0,38.3473,38.4722,38.1046,38.2076,59700.0
2010-07-21 10:00:00,51.98,52.11,51.66,51.93,96300.0,38.2149,38.3105,37.9797,38.1782,96300.0
2010-07-21 10:30:00,51.95,52.04,51.73,51.93,78100.0,38.1929,38.259,38.0311,38.1782,78100.0
2010-07-21 11:00:00,51.94,51.99,51.52,51.7,50900.0,38.1855,38.2223,37.8767,38.0091,50900.0
2010-07-21 11:30:00,51.7,52.01,51.59,52.01,54500.0,38.0091,38.237,37.9282,38.237,54500.0
2010-07-21 12:00:00,52.02,52.23,51.97,52.22,47100.0,38.2443,38.3987,38.2076,38.3914,47100.0
2010-07-21 12:30:00,52.22,52.43,52.1,52.17,71400.0,38.3914,38.5458,38.3031,38.3546,71400.0
2010-07-21 13:00:00,52.16,52.37,52.14,52.36,51700.0,38.3473,38.5016,38.3326,38.4943,51700.0
2010-07-21 13:30:00,52.37,52.46,52.13,52.23,71100.0,38.5016,38.5678,38.3252,38.3987,71100.0
2010-07-21 14:00:00,52.25,52.28,51.48,51.65,95300.0,38.4134,38.4355,37.8473,37.9723,95300.0
2010-07-21 14:30:00,51.61,51.66,51.05,51.11,85500.0,37.9429,37.9797,37.5312,37.5753,85500.0
2010-07-21 15:00:00,51.08,51.54,51.05,51.31,67800.0,37.5533,37.8914,37.5312,37.7223,67800.0
2010-07-21 15:30:00,51.3,51.58,51.23,51.45,141300.0,37.715,37.9208,37.6635,37.8253,141300.0
2010-07-22 09:30:00,52.45,53.24,52.45,53.18,102100.0,38.5605,39.1413,38.5605,39.0971,102100.0
2010-07-22 10:00:00,53.2,53.86,53.19,53.67,125700.0,39.1118,39.5971,39.1045,39.4574,125700.0
2010-07-22 10:30:00,53.66,54.11,53.55,53.99,108700.0,39.45,39.7809,39.3692,39.6926,108700.0
2010-07-22 11:00:00,53.98,54.05,53.83,53.9,162400.0,39.6853,39.7368,39.575,39.6265,162400.0
2010-07-22 11:30:00,53.88,53.94,53.47,53.57,49400.0,39.6118,39.6559,39.3103,39.3839,49400.0
2010-07-22 12:00:00,53.55,53.66,53.46,53.64,39800.0,39.3692,39.45,39.303,39.4353,39800.0
2010-07-22 12:30:00,53.62,53.69,53.56,53.63,24800.0,39.4206,39.4721,39.3765,39.428,24800.0
2010-07-22 13:00:00,53.61,53.69,53.56,53.56,14600.0,39.4133,39.4721,39.3765,39.3765,14600.0
2010-07-22 13:30:00,53.58,53.63,53.4,53.43,59500.0,39.3912,39.428,39.2589,39.2809,59500.0
2010-07-22 14:00:00,53.46,53.63,53.41,53.59,79100.0,39.303,39.428,39.2662,39.3986,79100.0
2010-07-22 14:30:00,53.59,53.61,53.35,53.44,72900.0,39.3986,39.4133,39.2221,39.2883,72900.0
2010-07-22 15:00:00,53.42,53.51,53.29,53.42,96400.0,39.2736,39.3398,39.178,39.2736,96400.0
2010-07-22 15:30:00,53.45,53.46,53.03,53.2,290100.0,39.2956,39.303,38.9869,39.1118,290100.0
2010-07-23 09:30:00,53.12,53.46,53.0,53.19,45200.0,39.053,39.303,38.9648,39.1045,45200.0
2010-07-23 10:00:00,53.12,53.51,53.04,53.47,44300.0,39.053,39.3398,38.9942,39.3103,44300.0
2010-07-23 10:30:00,53.49,53.94,53.49,53.68,69300.0,39.3251,39.6559,39.3251,39.4647,69300.0
2010-07-23 11:00:00,53.67,53.79,53.52,53.66,38200.0,39.4574,39.5456,39.3471,39.45,38200.0
2010-07-23 11:30:00,53.67,53.81,53.56,53.76,32700.0,39.4574,39.5603,39.3765,39.5236,32700.0
2010-07-23 12:00:00,53.79,53.96,53.53,53.94,42500.0,39.5456,39.6706,39.3545,39.6559,42500.0
2010-07-23 12:30:00,53.88,53.89,53.59,53.85,39200.0,39.6118,39.6191,39.3986,39.5897,39200.0
2010-07-23 13:00:00,53.85,54.45,53.66,54.45,48700.0,39.5897,40.0308,39.45,40.0308,48700.0
2010-07-23 13:30:00,54.43,54.61,54.37,54.6,46700.0,40.0161,40.1485,39.972,40.1411,46700.0
2010-07-23 14:00:00,54.59,54.77,54.39,54.5,40000.0,40.1338,40.2661,39.9867,40.0676,40000.0
2010-07-23 14:30:00,54.48,54.7,54.38,54.54,53400.0,40.0529,40.2146,39.9794,40.097,53400.0
2010-07-23 15:00:00,54.55,54.7,54.46,54.58,61600.0,40.1043,40.2146,40.0382,40.1264,61600.0
2010-07-23 15:30:00,54.59,54.66,54.25,54.58,136500.0,40.1338,40.1852,39.8838,40.1264,136500.0
2010-07-26 09:30:00,54.67,55.17,54.54,55.17,65200.0,40.1926,40.5602,40.097,40.5602,65200.0
2010-07-26 10:00:00,55.21,55.63,55.18,55.57,102000.0,40.5896,40.8983,40.5675,40.8542,102000.0
2010-07-26 10:30:00,55.59,55.62,55.28,55.33,40400.0,40.8689,40.891,40.641,40.6778,40400.0
2010-07-26 11:00:00,55.32,55.6,55.27,55.55,33700.0,40.6704,40.8763,40.6337,40.8395,33700.0
2010-07-26 11:30:00,55.53,55.56,55.38,55.47,36300.0,40.8248,40.8469,40.7146,40.7807,36300.0
2010-07-26 12:00:00,55.47,55.53,55.39,55.53,28900.0,40.7807,40.8248,40.7219,40.8248,28900.0
2010-07-26 12:30:00,55.52,55.58,55.4,55.51,28600.0,40.8175,40.8616,40.7293,40.8101,28600.0
2010-07-26 13:00:00,55.51,55.52,55.4,55.45,30700.0,40.8101,40.8175,40.7293,40.766,30700.0
2010-07-26 13:30:00,55.47,55.54,55.39,55.42,21900.0,40.7807,40.8322,40.7219,40.744,21900.0
2010-07-26 14:00:00,55.45,55.48,55.34,55.34,26800.0,40.766,40.7881,40.6851,40.6851,26800.0
2010-07-26 14:30:00,55.31,55.48,55.29,55.45,66700.0,40.6631,40.7881,40.6484,40.766,66700.0
2010-07-26 15:00:00,55.46,55.67,55.43,55.6,57500.0,40.7734,40.9278,40.7513,40.8763,57500.0
2010-07-26 15:30:00,55.6,55.81,55.52,55.73,117600.0,40.8763,41.0307,40.8175,40.9719,117600.0
2010-07-27 09:30:00,56.49,56.49,55.89,55.9,58200.0,41.5306,41.5306,41.0895,41.0968,58200.0
2010-07-27 10:00:00,55.93,56.34,55.85,56.33,154800.0,41.1189,41.4203,41.0601,41.413,154800.0
2010-07-27 10:30:00,56.34,56.4,56.06,56.21,146000.0,41.4203,41.4644,41.2145,41.3248,146000.0
2010-07-27 11:00:00,56.22,56.22,55.88,56.16,106200.0,41.3321,41.3321,41.0821,41.288,106200.0
2010-07-27 11:30:00,56.13,56.31,56.08,56.27,81200.0,41.2659,41.3983,41.2292,41.3689,81200.0
2010-07-27 12:00:00,56.26,56.27,56.09,56.21,172700.0,41.3615,41.3689,41.2365,41.3248,172700.0
2010-07-27 12:30:00,56.2,56.21,55.77,55.77,78300.0,41.3174,41.3248,41.0013,41.0013,78300.0
2010-07-27 13:00:00,55.77,55.95,55.77,55.85,54600.0,41.0013,41.1336,41.0013,41.0601,54600.0
2010-07-27 13:30:00,55.86,56.09,55.82,55.84,187800.0,41.0674,41.2365,41.038,41.0527,187800.0
2010-07-27 14:00:00,55.87,56.14,55.85,56.06,79100.0,41.0748,41.2733,41.0601,41.2145,79100.0
2010-07-27 14:30:00,56.08,56.17,55.9,56.05,81300.0,41.2292,41.2953,41.0968,41.2071,81300.0
2010-07-27 15:00:00,56.03,56.32,55.95,56.3,120300.0,41.1924,41.4056,41.1336,41.3909,120300.0
2010-07-27 15:30:00,56.29,56.29,55.85,55.96,222700.0,41.3836,41.3836,41.0601,41.141,222700.0
2010-07-28 09:30:00,55.3,55.42,53.79,54.64,361000.0,40.6557,40.744,39.5456,40.1705,361000.0
2010-07-28 10:00:00,54.61,54.96,54.19,54.27,220300.0,40.1485,40.4058,39.8397,39.8985,220300.0
2010-07-28 10:30:00,54.26,54.73,54.07,54.62,104200.0,39.8911,40.2367,39.7515,40.1558,104200.0
2010-07-28 11:00:00,54.58,54.73,54.24,54.37,133900.0,40.1264,40.2367,39.8764,39.972,133900.0
2010-07-28 11:30:00,54.38,54.5,54.22,54.23,81500.0,39.9794,40.0676,39.8617,39.8691,81500.0
2010-07-28 12:00:00,54.24,54.38,54.17,54.3,43800.0,39.8764,39.9794,39.825,39.9206,43800.0
2010-07-28 12:30:00,54.28,54.55,54.23,54.53,55500.0,39.9058,40.1043,39.8691,40.0896,55500.0
2010-07-28 13:00:00,54.53,54.59,54.4,54.46,54900.0,40.0896,40.1338,39.9941,40.0382,54900.0
2010-07-28 13:30:00,54.47,54.59,54.38,54.51,45400.0,40.0455,40.1338,39.9794,40.0749,45400.0
2010-07-28 14:00:00,54.49,54.59,54.12,54.18,65900.0,40.0602,40.1338,39.7882,39.8323,65900.0
2010-07-28 14:30:00,54.18,54.21,54.03,54.13,81100.0,39.8323,39.8544,39.7221,39.7956,81100.0
2010-07-28 15:00:00,54.12,54.35,54.02,54.29,142100.0,39.7882,39.9573,39.7147,39.9132,142100.0
2010-07-28 15:30:00,54.3,54.55,54.25,54.52,184900.0,39.9206,40.1043,39.8838,40.0823,184900.0
2010-07-29 09:30:00,55.06,55.43,55.05,55.21,120900.0,40.4793,40.7513,40.4719,40.5896,120900.0
2010-07-29 10:00:00,55.19,55.29,54.99,55.19,114100.0,40.5749,40.6484,40.4278,40.5749,114100.0
2010-07-29 10:30:00,55.18,55.34,55.08,55.25,82500.0,40.5675,40.6851,40.494,40.619,82500.0
2010-07-29 11:00:00,55.24,55.31,54.63,54.67,146000.0,40.6116,40.6631,40.1632,40.1926,146000.0
2010-07-29 11:30:00,54.65,54.75,54.34,54.46,94100.0,40.1779,40.2514,39.95,40.0382,94100.0
2010-07-29 12:00:00,54.46,54.72,54.24,54.59,68500.0,40.0382,40.2293,39.8764,40.1338,68500.0
2010-07-29 12:30:00,54.58,54.66,54.28,54.66,61900.0,40.1264,40.1852,39.9058,40.1852,61900.0
2010-07-29 13:00:00,54.62,54.83,54.56,54.77,49700.0,40.1558,40.3102,40.1117,40.2661,49700.0
2010-07-29 13:30:00,54.78,54.88,54.65,54.65,72200.0,40.2734,40.347,40.1779,40.1779,72200.0
2010-07-29 14:00:00,54.66,54.92,54.62,54.88,67200.0,40.1852,40.3764,40.1558,40.347,67200.0
2010-07-29 14:30:00,54.91,55.06,54.78,54.96,85400.0,40.369,40.4793,40.2734,40.4058,85400.0
2010-07-29 15:00:00,54.93,54.96,54.77,54.87,64600.0,40.3837,40.4058,40.2661,40.3396,64600.0
2010-07-29 15:30:00,54.86,54.9,54.51,54.62,165500.0,40.3323,40.3617,40.0749,40.1558,165500.0
2010-07-30 09:30:00,53.86,54.13,53.49,53.96,54000.0,39.5971,39.7956,39.3251,39.6706,54000.0
2010-07-30 10:00:00,53.94,54.39,53.94,54.31,35300.0,39.6559,39.9867,39.6559,39.9279,35300.0
2010-07-30 10:30:00,54.33,54.65,54.32,54.58,39000.0,39.9426,40.1779,39.9353,40.1264,39000.0
2010-07-30 11:00:00,54.57,54.64,54.33,54.34,41100.0,40.1191,40.1705,39.9426,39.95,41100.0
2010-07-30 11:30:00,54.38,54.46,54.23,54.36,34100.0,39.9794,40.0382,39.8691,39.9647,34100.0
2010-07-30 12:00:00,54.39,54.41,54.12,54.29,54200.0,39.9867,40.0014,39.7882,39.9132,54200.0
2010-07-30 12:30:00,54.28,54.39,54.15,54.29,49300.0,39.9058,39.9867,39.8103,39.9132,49300.0
2010-07-30 13:00:00,54.31,54.32,54.01,54.1,27100.0,39.9279,39.9353,39.7073,39.7735,27100.0
2010-07-30 13:30:00,54.09,54.09,53.72,53.75,30600.0,39.7662,39.7662,39.4941,39.5162,30600.0
2010-07-30 14:00:00,53.79,54.11,53.75,54.11,36200.0,39.5456,39.7809,39.5162,39.7809,36200.0
2010-07-30 14:30:00,54.1,54.13,53.92,53.95,39400.0,39.7735,39.7956,39.6412,39.6632,39400.0
2010-07-30 15:00:00,53.95,54.42,53.89,54.3,105100.0,39.6632,40.0088,39.6191,39.9206,105100.0
2010-07-30 15:30:00,54.31,54.36,54.14,54.15,130000.0,39.9279,39.9647,39.8029,39.8103,130000.0
2010-08-02 09:30:00,55.25,55.42,54.59,54.6,47000.0,40.619,40.744,40.1338,40.1411,47000.0
2010-08-02 10:00:00,54.59,55.38,54.59,55.33,64700.0,40.1338,40.7146,40.1338,40.6778,64700.0
2010-08-02 10:30:00,55.37,55.55,55.29,55.51,24000.0,40.7072,40.8395,40.6484,40.8101,24000.0
2010-08-02 11:00:00,55.52,55.53,55.3,55.35,38900.0,40.8175,40.8248,40.6557,40.6925,38900.0
2010-08-02 11:30:00,55.35,55.48,55.27,55.31,84400.0,40.6925,40.7881,40.6337,40.6631,84400.0
2010-08-02 12:00:00,55.29,55.4,55.14,55.19,113400.0,40.6484,40.7293,40.5381,40.5749,113400.0
2010-08-02 12:30:00,55.17,55.23,55.03,55.21,83700.0,40.5602,40.6043,40.4572,40.5896,83700.0
2010-08-02 13:00:00,55.21,55.3,55.2,55.25,28800.0,40.5896,40.6557,40.5822,40.619,28800.0
2010-08-02 13:30:00,55.26,55.45,55.19,55.38,74200.0,40.6263,40.766,40.5749,40.7146,74200.0
2010-08-02 14:00:00,55.37,55.59,55.32,55.46,41800.0,40.7072,40.8689,40.6704,40.7734,41800.0
2010-08-02 14:30:00,55.46,55.65,55.46,55.6,82400.0,40.7734,40.9131,40.7734,40.8763,82400.0
2010-08-02 15:00:00,55.6,55.67,55.51,55.64,42800.0,40.8763,40.9278,40.8101,40.9057,42800.0
2010-08-02 15:30:00,55.63,55.79,55.56,55.61,123100.0,40.8983,41.016,40.8469,40.8836,123100.0
2010-08-03 09:30:00,55.31,55.69,55.19,55.44,64200.0,40.6631,40.9425,40.5749,40.7587,64200.0
2010-08-03 10:00:00,55.4,55.4,54.98,55.06,87000.0,40.7293,40.7293,40.4205,40.4793,87000.0
2010-08-03 10:30:00,55.04,55.42,55.01,55.32,76900.0,40.4646,40.744,40.4425,40.6704,76900.0
2010-08-03 11:00:00,55.29,55.47,55.18,55.32,92700.0,40.6484,40.7807,40.5675,40.6704,92700.0
2010-08-03 11:30:00,55.34,55.58,55.32,55.56,39500.0,40.6851,40.8616,40.6704,40.8469,39500.0
2010-08-03 12:00:00,55.56,55.57,55.26,55.31,23300.0,40.8469,40.8542,40.6263,40.6631,23300.0
2010-08-03 12:30:00,55.27,55.38,55.25,55.31,32700.0,40.6337,40.7146,40.619,40.6631,32700.0
2010-08-03 13:00:00,55.31,55.31,55.1,55.15,34200.0,40.6631,40.6631,40.5087,40.5455,34200.0
2010-08-03 13:30:00,55.14,55.37,55.14,55.26,57800.0,40.5381,40.7072,40.5381,40.6263,57800.0
2010-08-03 14:00:00,55.27,55.44,55.25,55.43,73500.0,40.6337,40.7587,40.619,40.7513,73500.0
2010-08-03 14:30:00,55.43,55.46,55.31,55.38,46400.0,40.7513,40.7734,40.6631,40.7146,46400.0
2010-08-03 15:00:00,55.37,55.39,55.16,55.21,60000.0,40.7072,40.7219,40.5528,40.5896,60000.0
2010-08-03 15:30:00,55.21,55.33,55.13,55.31,162200.0,40.5896,40.6778,40.5308,40.6631,162200.0
2010-08-04 09:30:00,55.38,55.68,55.19,55.62,54500.0,40.7146,40.9351,40.5749,40.891,54500.0
2010-08-04 10:00:00,55.62,55.86,55.37,55.48,55300.0,40.891,41.0674,40.7072,40.7881,55300.0
2010-08-04 10:30:00,55.5,55.62,55.34,55.49,82700.0,40.8028,40.891,40.6851,40.7954,82700.0
2010-08-04 11:00:00,55.49,55.62,55.43,55.56,68400.0,40.7954,40.891,40.7513,40.8469,68400.0
2010-08-04 11:30:00,55.56,55.82,55.54,55.69,71100.0,40.8469,41.038,40.8322,40.9425,71100.0
2010-08-04 12:00:00,55.69,55.97,55.66,55.9,88100.0,40.9425,41.1483,40.9204,41.0968,88100.0
2010-08-04 12:30:00,55.9,55.92,55.59,55.6,50600.0,41.0968,41.1116,40.8689,40.8763,50600.0
2010-08-04 13:00:00,55.61,55.68,55.42,55.46,101100.0,40.8836,40.9351,40.744,40.7734,101100.0
2010-08-04 13:30:00,55.46,55.51,55.41,55.44,68000.0,40.7734,40.8101,40.7366,40.7587,68000.0
2010-08-04 14:00:00,55.45,55.68,55.45,55.68,69600.0,40.766,40.9351,40.766,40.9351,69600.0
2010-08-04 14:30:00,55.67,55.82,55.6,55.75,44100.0,40.9278,41.038,40.8763,40.9866,44100.0
2010-08-04 15:00:00,55.76,55.95,55.62,55.92,74900.0,40.9939,41.1336,40.891,41.1116,74900.0
2010-08-04 15:30:00,55.93,56.0,55.84,55.9,144600.0,41.1189,41.1704,41.0527,41.0968,144600.0
2010-08-05 09:30:00,55.59,56.32,55.41,56.17,102400.0,40.8689,41.4056,40.7366,41.2953,102400.0
2010-08-05 10:00:00,56.14,56.77,56.02,56.72,152100.0,41.2733,41.7365,41.1851,41.6997,152100.0
2010-08-05 10:30:00,56.72,56.8,56.28,56.29,85400.0,41.6997,41.7585,41.3762,41.3836,85400.0
2010-08-05 11:00:00,56.29,56.5,56.14,56.27,115300.0,41.3836,41.538,41.2733,41.3689,115300.0
2010-08-05 11:30:00,56.28,56.4,56.16,56.16,65600.0,41.3762,41.4644,41.288,41.288,65600.0
2010-08-05 12:00:00,56.16,56.47,56.16,56.47,56700.0,41.288,41.5159,41.288,41.5159,56700.0
2010-08-05 12:30:00,56.47,56.61,56.33,56.36,39500.0,41.5159,41.6188,41.413,41.435,39500.0
2010-08-05 13:00:00,56.35,56.36,56.19,56.22,25700.0,41.4277,41.435,41.3101,41.3321,25700.0
2010-08-05 13:30:00,56.22,56.3,56.15,56.17,64300.0,41.3321,41.3909,41.2806,41.2953,64300.0
2010-08-05 14:00:00,56.17,56.35,56.1,56.19,68800.0,41.2953,41.4277,41.2439,41.3101,68800.0
2010-08-05 14:30:00,56.19,56.25,56.11,56.16,20400.0,41.3101,41.3542,41.2512,41.288,20400.0
2010-08-05 15:00:00,56.16,56.45,56.14,56.26,55000.0,41.288,41.5012,41.2733,41.3615,55000.0
2010-08-05 15:30:00,56.25,56.36,56.18,56.34,99900.0,41.3542,41.435,41.3027,41.4203,99900.0
2010-08-06 09:30:00,55.66,56.31,55.52,56.31,52000.0,40.9204,41.3983,40.8175,41.3983,52000.0
2010-08-06 10:00:00,56.32,56.35,56.1,56.17,66200.0,41.4056,41.4277,41.2439,41.2953,66200.0
2010-08-06 10:30:00,56.18,56.19,55.15,55.27,99700.0,41.3027,41.3101,40.5455,40.6337,99700.0
2010-08-06 11:00:00,55.23,55.63,55.08,55.54,83500.0,40.6043,40.8983,40.494,40.8322,83500.0
2010-08-06 11:30:00,55.54,55.59,55.37,55.41,36000.0,40.8322,40.8689,40.7072,40.7366,36000.0
2010-08-06 12:00:00,55.41,55.43,55.07,55.12,34300.0,40.7366,40.7513,40.4866,40.5234,34300.0
2010-08-06 12:30:00,55.1,55.28,55.09,55.12,21100.0,40.5087,40.641,40.5013,40.5234,21100.0
2010-08-06 13:00:00,55.13,55.3,55.13,55.24,31900.0,40.5308,40.6557,40.5308,40.6116,31900.0
2010-08-06 13:30:00,55.27,55.42,55.24,55.29,17800.0,40.6337,40.744,40.6116,40.6484,17800.0
2010-08-06 14:00:00,55.28,55.42,55.23,55.42,32900.0,40.641,40.744,40.6043,40.744,32900.0
2010-08-06 14:30:00,55.4,55.81,55.38,55.79,53100.0,40.7293,41.0307,40.7146,41.016,53100.0
2010-08-06 15:00:00,55.8,56.01,55.66,55.89,39700.0,41.0233,41.1777,40.9204,41.0895,39700.0
2010-08-06 15:30:00,55.9,56.13,55.81,56.13,80500.0,41.0968,41.2659,41.0307,41.2659,80500.0
2010-08-09 09:30:00,56.25,56.35,55.54,55.67,77100.0,41.3542,41.4277,40.8322,40.9278,77100.0
2010-08-09 10:00:00,55.67,56.02,55.54,55.89,129800.0,40.9278,41.1851,40.8322,41.0895,129800.0
2010-08-09 10:30:00,55.9,56.36,55.9,56.35,84600.0,41.0968,41.435,41.0968,41.4277,84600.0
2010-08-09 11:00:00,56.35,56.58,56.24,56.43,74100.0,41.4277,41.5968,41.3468,41.4865,74100.0
2010-08-09 11:30:00,56.43,56.64,56.42,56.51,44000.0,41.4865,41.6409,41.4791,41.5453,44000.0
2010-08-09 12:00:00,56.5,56.5,56.27,56.3,21800.0,41.538,41.538,41.3689,41.3909,21800.0
2010-08-09 12:30:00,56.3,56.37,56.22,56.31,32800.0,41.3909,41.4424,41.3321,41.3983,32800.0
2010-08-09 13:00:00,56.34,56.36,56.23,56.25,33200.0,41.4203,41.435,41.3395,41.3542,33200.0
2010-08-09 13:30:00,56.23,56.44,56.2,56.4,45100.0,41.3395,41.4938,41.3174,41.4644,45100.0
2010-08-09 14:00:00,56.42,56.49,56.39,56.45,27700.0,41.4791,41.5306,41.4571,41.5012,27700.0
2010-08-09 14:30:00,56.46,56.69,56.46,56.68,28300.0,41.5086,41.6776,41.5086,41.6703,28300.0
2010-08-09 15:00:00,56.67,56.68,56.48,56.55,59200.0,41.6629,41.6703,41.5233,41.5747,59200.0
2010-08-09 15:30:00,56.54,56.74,56.51,56.71,147600.0,41.5674,41.7144,41.5453,41.6923,147600.0
2010-08-10 09:30:00,56.11,56.11,55.14,55.89,81000.0,41.2512,41.2512,40.5381,41.0895,81000.0
2010-08-10 10:00:00,55.91,56.18,55.82,56.11,68000.0,41.1042,41.3027,41.038,41.2512,68000.0
2010-08-10 10:30:00,56.11,56.15,55.95,55.98,79900.0,41.2512,41.2806,41.1336,41.1557,79900.0
2010-08-10 11:00:00,55.99,56.16,55.98,56.04,65300.0,41.163,41.288,41.1557,41.1998,65300.0
2010-08-10 11:30:00,56.03,56.1,55.97,55.98,36600.0,41.1924,41.2439,41.1483,41.1557,36600.0
2010-08-10 12:00:00,55.99,56.07,55.93,55.99,67800.0,41.163,41.2218,41.1189,41.163,67800.0
2010-08-10 12:30:00,55.97,55.97,55.79,55.82,50600.0,41.1483,41.1483,41.016,41.038,50600.0
2010-08-10 13:00:00,55.82,55.83,55.53,55.58,35400.0,41.038,41.0454,40.8248,40.8616,35400.0
2010-08-10 13:30:00,55.57,55.75,55.55,55.65,40000.0,40.8542,40.9866,40.8395,40.9131,40000.0
2010-08-10 14:00:00,55.65,56.33,55.61,56.22,96600.0,40.9131,41.413,40.8836,41.3321,96600.0
2010-08-10 14:30:00,56.27,56.72,56.27,56.58,103700.0,41.3689,41.6997,41.3689,41.5968,103700.0
2010-08-10 15:00:00,56.61,56.71,56.35,56.61,90200.0,41.6188,41.6923,41.4277,41.6188,90200.0
2010-08-10 15:30:00,56.62,56.77,56.45,56.53,154600.0,41.6262,41.7365,41.5012,41.56,154600.0
2010-08-11 09:30:00,55.2,55.2,54.51,54.53,41400.0,40.5822,40.5822,40.0749,40.0896,41400.0
2010-08-11 10:00:00,54.53,54.57,54.29,54.33,72200.0,40.0896,40.1191,39.9132,39.9426,72200.0
2010-08-11 10:30:00,54.31,54.31,53.59,53.6,139800.0,39.9279,39.9279,39.3986,39.4059,139800.0
2010-08-11 11:00:00,53.59,53.61,53.22,53.48,173200.0,39.3986,39.4133,39.1266,39.3177,173200.0
2010-08-11 11:30:00,53.48,53.51,53.4,53.45,57900.0,39.3177,39.3398,39.2589,39.2956,57900.0
2010-08-11 12:00:00,53.45,53.45,53.06,53.13,99100.0,39.2956,39.2956,39.0089,39.0604,99100.0
2010-08-11 12:30:00,53.13,53.2,52.94,52.97,78400.0,39.0604,39.1118,38.9207,38.9428,78400.0
2010-08-11 13:00:00,52.97,53.07,52.93,53.0,92700.0,38.9428,39.0163,38.9133,38.9648,92700.0
2010-08-11 13:30:00,53.01,53.02,52.67,52.67,82700.0,38.9722,38.9795,38.7222,38.7222,82700.0
2010-08-11 14:00:00,52.67,52.84,52.67,52.78,111800.0,38.7222,38.8472,38.7222,38.8031,111800.0
2010-08-11 14:30:00,52.79,52.8,52.04,52.08,179500.0,38.8104,38.8178,38.259,38.2884,179500.0
2010-08-11 15:00:00,52.08,52.37,52.06,52.34,206700.0,38.2884,38.5016,38.2737,38.4796,206700.0
2010-08-11 15:30:00,52.33,52.52,52.27,52.5,424000.0,38.4722,38.6119,38.4281,38.5972,424000.0
2010-08-12 09:30:00,51.09,51.92,50.68,51.78,121800.0,37.8166,38.4309,37.5131,38.3273,121800.0
2010-08-12 10:00:00,51.75,51.9,51.62,51.75,100200.0,38.3051,38.4161,38.2089,38.3051,100200.0
2010-08-12 10:30:00,51.75,52.2,51.71,52.18,107200.0,38.3051,38.6382,38.2755,38.6234,107200.0
2010-08-12 11:00:00,52.18,52.58,52.12,52.56,90600.0,38.6234,38.9195,38.579,38.9047,90600.0
2010-08-12 11:30:00,52.59,52.59,52.17,52.17,51900.0,38.9269,38.9269,38.616,38.616,51900.0
2010-08-12 12:00:00,52.16,52.16,51.9,51.97,72000.0,38.6086,38.6086,38.4161,38.4679,72000.0
2010-08-12 12:30:00,51.99,52.05,51.95,51.99,59100.0,38.4827,38.5272,38.4531,38.4827,59100.0
2010-08-12 13:00:00,52.01,52.06,51.82,51.86,65500.0,38.4975,38.5346,38.3569,38.3865,65500.0
2010-08-12 13:30:00,51.87,51.88,51.39,51.4,104000.0,38.3939,38.4013,38.0386,38.046,104000.0
2010-08-12 14:00:00,51.4,51.61,51.39,51.57,66900.0,38.046,38.2015,38.0386,38.1719,66900.0
2010-08-12 14:30:00,51.56,51.59,51.32,51.47,115300.0,38.1645,38.1867,37.9868,38.0978,115300.0
2010-08-12 15:00:00,51.46,51.79,51.43,51.53,177900.0,38.0904,38.3347,38.0682,38.1423,177900.0
2010-08-12 15:30:00,51.54,51.62,51.23,51.32,384500.0,38.1497,38.2089,37.9202,37.9868,384500.0
2010-08-13 09:30:00,51.05,51.66,51.05,51.31,95800.0,37.787,38.2385,37.787,37.9794,95800.0
2010-08-13 10:00:00,51.32,51.54,51.2,51.33,140500.0,37.9868,38.1497,37.898,37.9942,140500.0
2010-08-13 10:30:00,51.34,51.47,51.27,51.4,109100.0,38.0016,38.0978,37.9498,38.046,109100.0
2010-08-13 11:00:00,51.4,51.78,51.38,51.6,140300.0,38.046,38.3273,38.0312,38.1941,140300.0
2010-08-13 11:30:00,51.59,51.7,51.45,51.62,124900.0,38.1867,38.2681,38.083,38.2089,124900.0
2010-08-13 12:00:00,51.61,51.9,51.6,51.86,71300.0,38.2015,38.4161,38.1941,38.3865,71300.0
2010-08-13 12:30:00,51.86,52.08,51.8,52.06,57700.0,38.3865,38.5494,38.3421,38.5346,57700.0
2010-08-13 13:00:00,52.06,52.12,51.94,52.0,41200.0,38.5346,38.579,38.4457,38.4901,41200.0
2010-08-13 13:30:00,52.01,52.15,51.99,52.01,30000.0,38.4975,38.6012,38.4827,38.4975,30000.0
2010-08-13 14:00:00,52.01,52.01,51.79,51.85,60900.0,38.4975,38.4975,38.3347,38.3791,60900.0
2010-08-13 14:30:00,51.85,51.88,51.63,51.67,68500.0,38.3791,38.4013,38.2163,38.2459,68500.0
2010-08-13 15:00:00,51.67,51.98,51.63,51.91,147300.0,38.2459,38.4753,38.2163,38.4235,147300.0
2010-08-13 15:30:00,51.89,51.92,51.43,51.48,243200.0,38.4087,38.4309,38.0682,38.1052,243200.0
2010-08-16 09:30:00,50.83,51.42,50.62,51.14,71300.0,37.6241,38.0608,37.4687,37.8536,71300.0
2010-08-16 10:00:00,51.11,51.64,51.04,51.45,71600.0,37.8314,38.2237,37.7796,38.083,71600.0
2010-08-16 10:30:00,51.49,51.59,51.41,51.42,110100.0,38.1126,38.1867,38.0534,38.0608,110100.0
2010-08-16 11:00:00,51.44,51.46,51.14,51.21,79700.0,38.0756,38.0904,37.8536,37.9054,79700.0
2010-08-16 11:30:00,51.2,51.37,51.2,51.29,29200.0,37.898,38.0238,37.898,37.9646,29200.0
2010-08-16 12:00:00,51.28,51.33,51.2,51.3,46400.0,37.9572,37.9942,37.898,37.972,46400.0
2010-08-16 12:30:00,51.31,51.34,51.16,51.23,72700.0,37.9794,38.0016,37.8684,37.9202,72700.0
2010-08-16 13:00:00,51.25,51.31,51.18,51.25,54900.0,37.935,37.9794,37.8832,37.935,54900.0
2010-08-16 13:30:00,51.24,51.26,50.99,51.07,52800.0,37.9276,37.9424,37.7425,37.8018,52800.0
2010-08-16 14:00:00,51.06,51.14,50.93,50.99,70500.0,37.7944,37.8536,37.6981,37.7425,70500.0
2010-08-16 14:30:00,51.01,51.04,50.76,50.86,100800.0,37.7574,37.7796,37.5723,37.6463,100800.0
2010-08-16 15:00:00,50.85,50.97,50.78,50.8,99700.0,37.6389,37.7277,37.5871,37.6019,99700.0
2010-08-16 15:30:00,50.8,50.93,50.75,50.9,332900.0,37.6019,37.6981,37.5649,37.6759,332900.0
2010-08-17 09:30:00,51.75,51.91,51.58,51.84,143200.0,38.3051,38.4235,38.1793,38.3717,143200.0
2010-08-17 10:00:00,51.85,51.9,51.62,51.65,97600.0,38.3791,38.4161,38.2089,38.2311,97600.0
2010-08-17 10:30:00,51.69,51.92,51.66,51.89,89200.0,38.2607,38.4309,38.2385,38.4087,89200.0
2010-08-17 11:00:00,51.89,52.35,51.88,52.35,80800.0,38.4087,38.7492,38.4013,38.7492,80800.0
2010-08-17 11:30:00,52.35,52.45,52.16,52.16,85100.0,38.7492,38.8232,38.6086,38.6086,85100.0
2010-08-17 12:00:00,52.18,52.18,51.93,52.13,119400.0,38.6234,38.6234,38.4383,38.5864,119400.0
2010-08-17 12:30:00,52.14,52.39,52.13,52.31,40000.0,38.5938,38.7788,38.5864,38.7196,40000.0
2010-08-17 13:00:00,52.31,52.4,52.23,52.36,87300.0,38.7196,38.7862,38.6604,38.7566,87300.0
2010-08-17 13:30:00,52.36,52.4,52.11,52.17,133400.0,38.7566,38.7862,38.5716,38.616,133400.0
2010-08-17 14:00:00,52.2,52.22,52.01,52.03,83300.0,38.6382,38.653,38.4975,38.5124,83300.0
2010-08-17 14:30:00,52.05,52.14,51.97,52.03,100900.0,38.5272,38.5938,38.4679,38.5124,100900.0
2010-08-17 15:00:00,52.02,52.03,51.84,51.97,170500.0,38.505,38.5124,38.3717,38.4679,170500.0
2010-08-17 15:30:00,51.97,52.06,51.69,51.8,337500.0,38.4679,38.5346,38.2607,38.3421,337500.0
2010-08-18 09:30:00,51.71,51.85,51.48,51.85,74700.0,38.2755,38.3791,38.1052,38.3791,74700.0
2010-08-18 10:00:00,51.86,52.06,51.73,51.85,181200.0,38.3865,38.5346,38.2903,38.3791,181200.0
2010-08-18 10:30:00,51.85,51.94,51.67,51.89,99600.0,38.3791,38.4457,38.2459,38.4087,99600.0
2010-08-18 11:00:00,51.89,52.1,51.79,52.02,133400.0,38.4087,38.5642,38.3347,38.505,133400.0
2010-08-18 11:30:00,52.01,52.21,51.98,52.2,106700.0,38.4975,38.6456,38.4753,38.6382,106700.0
2010-08-18 12:00:00,52.19,52.27,52.15,52.22,66400.0,38.6308,38.69,38.6012,38.653,66400.0
2010-08-18 12:30:00,52.21,52.48,52.19,52.44,141100.0,38.6456,38.8454,38.6308,38.8158,141100.0
2010-08-18 13:00:00,52.45,52.67,52.42,52.59,92500.0,38.8232,38.9861,38.801,38.9269,92500.0
2010-08-18 13:30:00,52.6,52.73,52.59,52.7,73900.0,38.9343,39.0305,38.9269,39.0083,73900.0
2010-08-18 14:00:00,52.7,52.76,52.5,52.52,68900.0,39.0083,39.0527,38.8602,38.875,68900.0
2010-08-18 14:30:00,52.52,52.66,52.44,52.56,119400.0,38.875,38.9787,38.8158,38.9047,119400.0
2010-08-18 15:00:00,52.56,52.62,52.42,52.51,148300.0,38.9047,38.9491,38.801,38.8676,148300.0
2010-08-18 15:30:00,52.51,52.67,52.47,52.5,238500.0,38.8676,38.9861,38.838,38.8602,238500.0
2010-08-19 09:30:00,52.07,52.25,51.71,52.04,91500.0,38.542,38.6752,38.2755,38.5198,91500.0
2010-08-19 10:00:00,52.03,52.04,51.18,51.51,342000.0,38.5124,38.5198,37.8832,38.1275,342000.0
2010-08-19 10:30:00,51.52,51.54,51.0,51.33,139500.0,38.1349,38.1497,37.75,37.9942,139500.0
2010-08-19 11:00:00,51.32,51.42,51.11,51.25,164700.0,37.9868,38.0608,37.8314,37.935,164700.0
2010-08-19 11:30:00,51.25,51.27,50.88,51.03,169400.0,37.935,37.9498,37.6611,37.7722,169400.0
2010-08-19 12:00:00,51.03,51.18,50.95,51.11,56400.0,37.7722,37.8832,37.7129,37.8314,56400.0
2010-08-19 12:30:00,51.11,51.27,51.08,51.27,70500.0,37.8314,37.9498,37.8092,37.9498,70500.0
2010-08-19 13:00:00,51.27,51.43,51.26,51.3,73800.0,37.9498,38.0682,37.9424,37.972,73800.0
2010-08-19 13:30:00,51.31,51.34,50.99,50.99,43100.0,37.9794,38.0016,37.7425,37.7425,43100.0
2010-08-19 14:00:00,50.99,51.25,50.93,51.19,40400.0,37.7425,37.935,37.6981,37.8906,40400.0
2010-08-19 14:30:00,51.2,51.3,51.1,51.14,100800.0,37.898,37.972,37.824,37.8536,100800.0
2010-08-19 15:00:00,51.14,51.29,51.06,51.11,189500.0,37.8536,37.9646,37.7944,37.8314,189500.0
2010-08-19 15:30:00,51.1,51.22,51.0,51.03,238600.0,37.824,37.9128,37.75,37.7722,238600.0
2010-08-20 09:30:00,50.66,50.85,50.02,50.1,182800.0,37.4983,37.6389,37.0246,37.0838,182800.0
2010-08-20 10:00:00,50.08,50.33,50.06,50.24,85100.0,37.069,37.254,37.0542,37.1874,85100.0
2010-08-20 10:30:00,50.23,50.49,50.11,50.35,73100.0,37.18,37.3725,37.0912,37.2688,73100.0
2010-08-20 11:00:00,50.36,50.4,50.1,50.24,37200.0,37.2762,37.3058,37.0838,37.1874,37200.0
2010-08-20 11:30:00,50.26,50.26,49.94,49.96,60400.0,37.2022,37.2022,36.9653,36.9801,60400.0
2010-08-20 12:00:00,49.98,50.27,49.98,50.24,36300.0,36.995,37.2096,36.995,37.1874,36300.0
2010-08-20 12:30:00,50.24,50.28,50.13,50.22,32400.0,37.1874,37.217,37.106,37.1726,32400.0
2010-08-20 13:00:00,50.22,50.28,50.15,50.18,46600.0,37.1726,37.217,37.1208,37.143,46600.0
2010-08-20 13:30:00,50.17,50.3,50.15,50.19,43700.0,37.1356,37.2318,37.1208,37.1504,43700.0
2010-08-20 14:00:00,50.21,50.34,50.17,50.25,45400.0,37.1652,37.2614,37.1356,37.1948,45400.0
2010-08-20 14:30:00,50.23,50.52,50.23,50.48,76600.0,37.18,37.3947,37.18,37.3651,76600.0
2010-08-20 15:00:00,50.47,50.49,50.28,50.38,92600.0,37.3576,37.3725,37.217,37.291,92600.0
2010-08-20 15:30:00,50.4,50.63,50.37,50.55,259200.0,37.3058,37.4761,37.2836,37.4169,259200.0
2010-08-23 09:30:00,50.82,51.06,50.54,50.89,84900.0,37.6167,37.7944,37.4095,37.6685,84900.0
2010-08-23 10:00:00,50.89,50.93,50.49,50.51,60600.0,37.6685,37.6981,37.3725,37.3873,60600.0
2010-08-23 10:30:00,50.5,50.62,50.1,50.15,102300.0,37.3799,37.4687,37.0838,37.1208,102300.0
2010-08-23 11:00:00,50.16,50.17,50.0,50.03,96200.0,37.1282,37.1356,37.0098,37.032,96200.0
2010-08-23 11:30:00,50.03,50.19,50.0,50.05,36800.0,37.032,37.1504,37.0098,37.0468,36800.0
2010-08-23 12:00:00,50.05,50.26,50.03,50.22,98400.0,37.0468,37.2022,37.032,37.1726,98400.0
2010-08-23 12:30:00,50.23,50.27,50.15,50.19,43900.0,37.18,37.2096,37.1208,37.1504,43900.0
2010-08-23 13:00:00,50.19,50.26,50.06,50.25,59200.0,37.1504,37.2022,37.0542,37.1948,59200.0
2010-08-23 13:30:00,50.25,50.28,50.15,50.24,53500.0,37.1948,37.217,37.1208,37.1874,53500.0
2010-08-23 14:00:00,50.23,50.46,50.19,50.32,49200.0,37.18,37.3502,37.1504,37.2466,49200.0
2010-08-23 14:30:00,50.31,50.44,50.2,50.21,83700.0,37.2392,37.3354,37.1578,37.1652,83700.0
2010-08-23 15:00:00,50.22,50.25,49.97,49.99,138300.0,37.1726,37.1948,36.9876,37.0024,138300.0
2010-08-23 15:30:00,49.99,50.03,49.77,49.86,259100.0,37.0024,37.032,36.8395,36.9061,259100.0
2010-08-24 09:30:00,49.04,49.24,48.54,48.79,114000.0,36.2992,36.4472,35.9291,36.1141,114000.0
2010-08-24 10:00:00,48.76,49.1,48.35,48.92,118800.0,36.0919,36.3436,35.7884,36.2103,118800.0
2010-08-24 10:30:00,48.91,49.09,48.71,49.06,57000.0,36.2029,36.3362,36.0549,36.314,57000.0
2010-08-24 11:00:00,49.09,49.3,48.97,49.11,69400.0,36.3362,36.4916,36.2474,36.351,69400.0
2010-08-24 11:30:00,49.12,49.25,49.05,49.12,142900.0,36.3584,36.4546,36.3066,36.3584,142900.0
2010-08-24 12:00:00,49.11,49.28,49.08,49.19,116100.0,36.351,36.4768,36.3288,36.4102,116100.0
2010-08-24 12:30:00,49.21,49.45,49.21,49.44,102700.0,36.425,36.6026,36.425,36.5952,102700.0
2010-08-24 13:00:00,49.42,49.66,49.38,49.66,84300.0,36.5804,36.7581,36.5508,36.7581,84300.0
2010-08-24 13:30:00,49.65,49.65,49.46,49.54,167600.0,36.7507,36.7507,36.6101,36.6693,167600.0
2010-08-24 14:00:00,49.54,49.66,49.46,49.57,99500.0,36.6693,36.7581,36.6101,36.6915,99500.0
2010-08-24 14:30:00,49.57,49.77,49.55,49.64,123200.0,36.6915,36.8395,36.6767,36.7433,123200.0
2010-08-24 15:00:00,49.66,49.89,49.57,49.81,138800.0,36.7581,36.9283,36.6915,36.8691,138800.0
2010-08-24 15:30:00,49.81,49.84,49.31,49.38,278600.0,36.8691,36.8913,36.499,36.5508,278600.0
2010-08-25 09:30:00,48.7,48.98,48.68,48.93,191000.0,36.0475,36.2548,36.0327,36.2177,191000.0
2010-08-25 10:00:00,48.94,49.23,48.71,49.2,141700.0,36.2251,36.4398,36.0549,36.4176,141700.0
2010-08-25 10:30:00,49.18,49.23,48.83,49.18,68200.0,36.4028,36.4398,36.1437,36.4028,68200.0
2010-08-25 11:00:00,49.14,49.44,49.08,49.44,70000.0,36.3732,36.5952,36.3288,36.5952,70000.0
2010-08-25 11:30:00,49.43,49.43,49.15,49.2,41500.0,36.5878,36.5878,36.3806,36.4176,41500.0
2010-08-25 12:00:00,49.23,49.28,49.03,49.04,48200.0,36.4398,36.4768,36.2918,36.2992,48200.0
2010-08-25 12:30:00,49.05,49.11,48.8,48.92,46700.0,36.3066,36.351,36.1215,36.2103,46700.0
2010-08-25 13:00:00,48.92,49.14,48.88,49.0,82200.0,36.2103,36.3732,36.1807,36.2696,82200.0
2010-08-25 13:30:00,49.0,49.23,48.94,49.16,50900.0,36.2696,36.4398,36.2251,36.388,50900.0
2010-08-25 14:00:00,49.16,49.36,49.13,49.24,48300.0,36.388,36.536,36.3658,36.4472,48300.0
2010-08-25 14:30:00,49.26,49.67,49.21,49.54,80500.0,36.462,36.7655,36.425,36.6693,80500.0
2010-08-25 15:00:00,49.56,49.6,49.4,49.55,191600.0,36.6841,36.7137,36.5656,36.6767,191600.0
2010-08-25 15:30:00,49.54,50.05,49.54,49.91,490200.0,36.6693,37.0468,36.6693,36.9431,490200.0
2010-08-26 09:30:00,50.36,50.57,50.1,50.52,85200.0,37.2762,37.4317,37.0838,37.3947,85200.0
2010-08-26 10:00:00,50.51,50.96,50.51,50.9,247700.0,37.3873,37.7203,37.3873,37.6759,247700.0
2010-08-26 10:30:00,50.92,51.2,50.88,51.1,220900.0,37.6907,37.898,37.6611,37.824,220900.0
2010-08-26 11:00:00,51.11,51.14,50.87,51.03,319700.0,37.8314,37.8536,37.6537,37.7722,319700.0
2010-08-26 11:30:00,51.03,51.34,50.97,51.34,251000.0,37.7722,38.0016,37.7277,38.0016,251000.0
2010-08-26 12:00:00,51.31,51.37,51.09,51.19,88900.0,37.9794,38.0238,37.8166,37.8906,88900.0
2010-08-26 12:30:00,51.19,51.29,51.1,51.29,171900.0,37.8906,37.9646,37.824,37.9646,171900.0
2010-08-26 13:00:00,51.28,51.32,50.94,51.0,121400.0,37.9572,37.9868,37.7055,37.75,121400.0
2010-08-26 13:30:00,51.0,51.04,50.83,50.89,143300.0,37.75,37.7796,37.6241,37.6685,143300.0
2010-08-26 14:00:00,50.87,51.0,50.87,50.95,284600.0,37.6537,37.75,37.6537,37.7129,284600.0
2010-08-26 14:30:00,50.95,51.04,50.75,50.84,243000.0,37.7129,37.7796,37.5649,37.6315,243000.0
2010-08-26 15:00:00,50.83,51.15,50.8,50.92,200400.0,37.6241,37.861,37.6019,37.6907,200400.0
2010-08-26 15:30:00,50.92,51.12,50.76,50.81,286700.0,37.6907,37.8388,37.5723,37.6093,286700.0
2010-08-27 09:30:00,51.26,51.33,50.45,50.45,104000.0,37.9424,37.9942,37.3428,37.3428,104000.0
2010-08-27 10:00:00,50.48,51.29,50.1,51.25,122000.0,37.3651,37.9646,37.0838,37.935,122000.0
2010-08-27 10:30:00,51.26,51.39,51.03,51.16,100800.0,37.9424,38.0386,37.7722,37.8684,100800.0
2010-08-27 11:00:00,51.18,51.78,51.18,51.74,83600.0,37.8832,38.3273,37.8832,38.2977,83600.0
2010-08-27 11:30:00,51.75,51.98,51.69,51.91,196400.0,38.3051,38.4753,38.2607,38.4235,196400.0
2010-08-27 12:00:00,51.92,52.15,51.88,52.1,102800.0,38.4309,38.6012,38.4013,38.5642,102800.0
2010-08-27 12:30:00,52.1,52.17,51.96,52.02,270700.0,38.5642,38.616,38.4605,38.505,270700.0
2010-08-27 13:00:00,52.02,52.24,51.92,52.24,125100.0,38.505,38.6678,38.4309,38.6678,125100.0
2010-08-27 13:30:00,52.24,52.37,52.07,52.27,113900.0,38.6678,38.764,38.542,38.69,113900.0
2010-08-27 14:00:00,52.28,52.28,51.96,52.08,88400.0,38.6974,38.6974,38.4605,38.5494,88400.0
2010-08-27 14:30:00,52.09,52.21,52.01,52.04,76400.0,38.5568,38.6456,38.4975,38.5198,76400.0
2010-08-27 15:00:00,52.05,52.39,51.98,52.33,127800.0,38.5272,38.7788,38.4753,38.7344,127800.0
2010-08-27 15:30:00,52.35,52.47,52.27,52.37,327800.0,38.7492,38.838,38.69,38.764,327800.0
2010-08-30 09:30:00,52.07,52.18,51.79,52.09,52700.0,38.542,38.6234,38.3347,38.5568,52700.0
2010-08-30 10:00:00,52.06,52.13,51.82,51.9,87200.0,38.5346,38.5864,38.3569,38.4161,87200.0
2010-08-30 10:30:00,51.88,52.04,51.76,52.0,46200.0,38.4013,38.5198,38.3125,38.4901,46200.0
2010-08-30 11:00:00,52.01,52.04,51.72,51.74,66200.0,38.4975,38.5198,38.2829,38.2977,66200.0
2010-08-30 11:30:00,51.74,51.79,51.52,51.54,103400.0,38.2977,38.3347,38.1349,38.1497,103400.0
2010-08-30 12:00:00,51.54,51.58,51.46,51.5,64700.0,38.1497,38.1793,38.0904,38.12,64700.0
2010-08-30 12:30:00,51.49,51.66,51.43,51.45,54900.0,38.1126,38.2385,38.0682,38.083,54900.0
2010-08-30 13:00:00,51.45,51.51,51.3,51.33,55900.0,38.083,38.1275,37.972,37.9942,55900.0
2010-08-30 13:30:00,51.3,51.48,51.29,51.32,27100.0,37.972,38.1052,37.9646,37.9868,27100.0
2010-08-30 14:00:00,51.31,51.4,51.23,51.3,74200.0,37.9794,38.046,37.9202,37.972,74200.0
2010-08-30 14:30:00,51.3,51.39,51.21,51.27,70400.0,37.972,38.0386,37.9054,37.9498,70400.0
2010-08-30 15:00:00,51.28,51.35,51.17,51.27,69700.0,37.9572,38.009,37.8758,37.9498,69700.0
2010-08-30 15:30:00,51.28,51.54,51.06,51.06,205500.0,37.9572,38.1497,37.7944,37.7944,205500.0
2010-08-31 09:30:00,50.7,50.9,50.34,50.61,73600.0,37.5279,37.6759,37.2614,37.4613,73600.0
2010-08-31 10:00:00,50.66,51.27,50.66,51.06,59000.0,37.4983,37.9498,37.4983,37.7944,59000.0
2010-08-31 10:30:00,51.08,51.24,50.78,51.23,79300.0,37.8092,37.9276,37.5871,37.9202,79300.0
2010-08-31 11:00:00,51.21,51.35,50.92,51.19,90100.0,37.9054,38.009,37.6907,37.8906,90100.0
2010-08-31 11:30:00,51.17,51.72,51.16,51.53,149900.0,37.8758,38.2829,37.8684,38.1423,149900.0
2010-08-31 12:00:00,51.53,51.61,51.43,51.54,73900.0,38.1423,38.2015,38.0682,38.1497,73900.0
2010-08-31 12:30:00,51.54,51.66,51.41,51.44,65500.0,38.1497,38.2385,38.0534,38.0756,65500.0
2010-08-31 13:00:00,51.42,51.68,51.4,51.61,54800.0,38.0608,38.2533,38.046,38.2015,54800.0
2010-08-31 13:30:00,51.63,51.71,51.54,51.6,68200.0,38.2163,38.2755,38.1497,38.1941,68200.0
2010-08-31 14:00:00,51.6,51.69,51.25,51.36,114500.0,38.1941,38.2607,37.935,38.0164,114500.0
2010-08-31 14:30:00,51.35,51.36,50.85,50.93,79800.0,38.009,38.0164,37.6389,37.6981,79800.0
2010-08-31 15:00:00,50.92,51.07,50.81,50.93,85100.0,37.6907,37.8018,37.6093,37.6981,85100.0
2010-08-31 15:30:00,50.94,51.29,50.85,51.09,226300.0,37.7055,37.9646,37.6389,37.8166,226300.0
2010-09-01 09:30:00,52.08,52.44,52.08,52.44,59900.0,38.5494,38.8158,38.5494,38.8158,59900.0
2010-09-01 10:00:00,52.35,53.24,52.34,53.17,76000.0,38.7492,39.408,38.7418,39.3562,76000.0
2010-09-01 10:30:00,53.14,53.38,53.1,53.28,79000.0,39.334,39.5116,39.3044,39.4376,79000.0
2010-09-01 11:00:00,53.29,53.4,53.2,53.23,69300.0,39.445,39.5264,39.3784,39.4006,69300.0
2010-09-01 11:30:00,53.26,53.49,53.26,53.42,34100.0,39.4228,39.593,39.4228,39.5412,34100.0
2010-09-01 12:00:00,53.43,53.49,53.27,53.29,48800.0,39.5486,39.593,39.4302,39.445,48800.0
2010-09-01 12:30:00,53.28,53.33,53.21,53.28,22100.0,39.4376,39.4746,39.3858,39.4376,22100.0
2010-09-01 13:00:00,53.29,53.4,53.26,53.34,44600.0,39.445,39.5264,39.4228,39.482,44600.0
2010-09-01 13:30:00,53.35,53.44,53.28,53.31,40600.0,39.4894,39.556,39.4376,39.4598,40600.0
2010-09-01 14:00:00,53.32,53.38,53.13,53.21,81500.0,39.4672,39.5116,39.3266,39.3858,81500.0
2010-09-01 14:30:00,53.22,53.24,52.97,53.03,92400.0,39.3932,39.408,39.2081,39.2525,92400.0
2010-09-01 15:00:00,53.03,53.1,52.95,53.05,107800.0,39.2525,39.3044,39.1933,39.2674,107800.0
2010-09-01 15:30:00,53.04,53.43,53.0,53.41,308600.0,39.2599,39.5486,39.2303,39.5338,308600.0
2010-09-02 09:30:00,53.54,53.87,53.41,53.87,89900.0,39.63,39.8743,39.5338,39.8743,89900.0
2010-09-02 10:00:00,53.87,54.09,53.73,53.96,84300.0,39.8743,40.0372,39.7707,39.9409,84300.0
2010-09-02 10:30:00,53.95,54.26,53.86,54.2,74200.0,39.9335,40.163,39.8669,40.1186,74200.0
2010-09-02 11:00:00,54.19,54.27,53.96,54.09,58900.0,40.1112,40.1704,39.9409,40.0372,58900.0
2010-09-02 11:30:00,54.08,54.26,54.03,54.18,44000.0,40.0298,40.163,39.9927,40.1038,44000.0
2010-09-02 12:00:00,54.18,54.35,54.16,54.28,47400.0,40.1038,40.2296,40.089,40.1778,47400.0
2010-09-02 12:30:00,54.28,54.34,54.03,54.03,52400.0,40.1778,40.2222,39.9927,39.9927,52400.0
2010-09-02 13:00:00,54.05,54.13,54.02,54.04,42200.0,40.0075,40.0668,39.9853,40.0001,42200.0
2010-09-02 13:30:00,54.04,54.21,54.01,54.18,52500.0,40.0001,40.126,39.9779,40.1038,52500.0
2010-09-02 14:00:00,54.17,54.35,54.13,54.19,83200.0,40.0964,40.2296,40.0668,40.1112,83200.0
2010-09-02 14:30:00,54.2,54.28,54.19,54.26,62600.0,40.1186,40.1778,40.1112,40.163,62600.0
2010-09-02 15:00:00,54.26,54.31,54.16,54.31,123700.0,40.163,40.2,40.089,40.2,123700.0
2010-09-02 15:30:00,54.31,54.56,54.26,54.53,212400.0,40.2,40.385,40.163,40.3628,212400.0
2010-09-03 09:30:00,55.4,55.76,55.22,55.64,55800.0,41.0068,41.2733,40.8736,41.1845,55800.0
2010-09-03 10:00:00,55.61,55.68,55.31,55.33,139400.0,41.1623,41.2141,40.9402,40.955,139400.0
2010-09-03 10:30:00,55.28,55.39,55.06,55.23,41400.0,40.918,40.9994,40.7551,40.881,41400.0
2010-09-03 11:00:00,55.22,55.5,55.06,55.41,42700.0,40.8736,41.0808,40.7551,41.0142,42700.0
2010-09-03 11:30:00,55.41,55.61,55.3,55.57,77900.0,41.0142,41.1623,40.9328,41.1326,77900.0
2010-09-03 12:00:00,55.56,55.59,55.43,55.44,19300.0,41.1252,41.1474,41.029,41.0364,19300.0
2010-09-03 12:30:00,55.43,55.57,55.4,55.49,28000.0,41.029,41.1326,41.0068,41.0734,28000.0
2010-09-03 13:00:00,55.51,55.59,55.47,55.51,40800.0,41.0882,41.1474,41.0586,41.0882,40800.0
2010-09-03 13:30:00,55.52,55.74,55.46,55.68,38100.0,41.0956,41.2585,41.0512,41.2141,38100.0
2010-09-03 14:00:00,55.69,55.71,55.56,55.59,41500.0,41.2215,41.2363,41.1252,41.1474,41500.0
2010-09-03 14:30:00,55.6,55.64,55.34,55.37,42500.0,41.1548,41.1845,40.9624,40.9846,42500.0
2010-09-03 15:00:00,55.34,55.43,55.28,55.41,60000.0,40.9624,41.029,40.918,41.0142,60000.0
2010-09-03 15:30:00,55.42,55.46,55.25,55.44,137300.0,41.0216,41.0512,40.8958,41.0364,137300.0
2010-09-07 09:30:00,55.14,55.32,54.89,55.19,77800.0,40.8144,40.9476,40.6293,40.8514,77800.0
2010-09-07 10:00:00,55.2,55.23,54.83,55.02,52800.0,40.8588,40.881,40.5849,40.7255,52800.0
2010-09-07 10:30:00,55.0,55.16,54.95,55.1,37600.0,40.7107,40.8292,40.6737,40.7848,37600.0
2010-09-07 11:00:00,55.13,55.29,54.95,55.29,33300.0,40.807,40.9254,40.6737,40.9254,33300.0
2010-09-07 11:30:00,55.29,55.48,55.23,55.48,50500.0,40.9254,41.066,40.881,41.066,50500.0
2010-09-07 12:00:00,55.46,55.47,55.18,55.24,28500.0,41.0512,41.0586,40.844,40.8884,28500.0
2010-09-07 12:30:00,55.24,55.3,55.1,55.14,26100.0,40.8884,40.9328,40.7848,40.8144,26100.0
2010-09-07 13:00:00,55.15,55.15,54.93,55.0,43600.0,40.8218,40.8218,40.6589,40.7107,43600.0
2010-09-07 13:30:00,55.0,55.14,54.98,55.11,23100.0,40.7107,40.8144,40.6959,40.7922,23100.0
2010-09-07 14:00:00,55.14,55.17,55.03,55.1,19400.0,40.8144,40.8366,40.7329,40.7848,19400.0
2010-09-07 14:30:00,55.1,55.1,54.8,54.89,25300.0,40.7848,40.7848,40.5627,40.6293,25300.0
2010-09-07 15:00:00,54.88,54.96,54.75,54.84,54600.0,40.6219,40.6811,40.5257,40.5923,54600.0
2010-09-07 15:30:00,54.86,54.9,54.67,54.75,136500.0,40.6071,40.6367,40.4665,40.5257,136500.0
2010-09-08 09:30:00,54.9,55.41,54.9,55.28,39200.0,40.6367,41.0142,40.6367,40.918,39200.0
2010-09-08 10:00:00,55.3,55.7,55.29,55.5,115000.0,40.9328,41.2289,40.9254,41.0808,115000.0
2010-09-08 10:30:00,55.51,55.75,55.51,55.72,44300.0,41.0882,41.2659,41.0882,41.2437,44300.0
2010-09-08 11:00:00,55.72,55.99,55.72,55.83,59300.0,41.2437,41.4435,41.2437,41.3251,59300.0
2010-09-08 11:30:00,55.85,55.93,55.72,55.86,59800.0,41.3399,41.3991,41.2437,41.3473,59800.0
2010-09-08 12:00:00,55.87,55.99,55.82,55.97,34800.0,41.3547,41.4435,41.3177,41.4287,34800.0
2010-09-08 12:30:00,55.98,56.13,55.92,56.04,60900.0,41.4361,41.5472,41.3917,41.4805,60900.0
2010-09-08 13:00:00,56.04,56.11,55.96,56.03,55800.0,41.4805,41.5323,41.4213,41.4731,55800.0
2010-09-08 13:30:00,56.04,56.06,55.75,55.81,62700.0,41.4805,41.4953,41.2659,41.3103,62700.0
2010-09-08 14:00:00,55.79,55.97,55.52,55.93,103500.0,41.2955,41.4287,41.0956,41.3991,103500.0
2010-09-08 14:30:00,55.94,56.34,55.92,56.21,130500.0,41.4065,41.7026,41.3917,41.6064,130500.0
2010-09-08 15:00:00,56.22,56.54,56.21,56.3,218100.0,41.6138,41.8506,41.6064,41.673,218100.0
2010-09-08 15:30:00,56.29,56.51,56.24,56.39,351800.0,41.6656,41.8284,41.6286,41.7396,351800.0
2010-09-09 09:30:00,57.25,57.26,56.8,56.96,84300.0,42.3762,42.3836,42.0431,42.1615,84300.0
2010-09-09 10:00:00,56.96,56.97,56.55,56.74,69700.0,42.1615,42.1689,41.858,41.9987,69700.0
2010-09-09 10:30:00,56.77,56.92,56.67,56.73,82400.0,42.0209,42.1319,41.9469,41.9913,82400.0
2010-09-09 11:00:00,56.73,57.04,56.7,56.94,43600.0,41.9913,42.2207,41.9691,42.1467,43600.0
2010-09-09 11:30:00,56.93,57.02,56.75,56.76,37300.0,42.1393,42.2059,42.0061,42.0135,37300.0
2010-09-09 12:00:00,56.76,56.87,56.76,56.84,34000.0,42.0135,42.0949,42.0135,42.0727,34000.0
2010-09-09 12:30:00,56.85,56.89,56.46,56.46,35100.0,42.0801,42.1097,41.7914,41.7914,35100.0
2010-09-09 13:00:00,56.41,56.5,56.21,56.23,43500.0,41.7544,41.821,41.6064,41.6212,43500.0
2010-09-09 13:30:00,56.21,56.24,55.87,55.9,98200.0,41.6064,41.6286,41.3547,41.3769,98200.0
2010-09-09 14:00:00,55.92,56.01,55.77,55.88,46000.0,41.3917,41.4583,41.2807,41.3621,46000.0
2010-09-09 14:30:00,55.89,56.12,55.88,56.11,37200.0,41.3695,41.5398,41.3621,41.5323,37200.0
2010-09-09 15:00:00,56.11,56.25,56.11,56.2,51500.0,41.5323,41.636,41.5323,41.599,51500.0
2010-09-09 15:30:00,56.19,56.31,56.14,56.21,108900.0,41.5916,41.6804,41.5546,41.6064,108900.0
2010-09-10 09:30:00,56.38,57.31,56.38,57.2,121100.0,41.7322,42.4206,41.7322,42.3392,121100.0
2010-09-10 10:00:00,57.19,57.67,57.1,57.58,156900.0,42.3318,42.6871,42.2651,42.6204,156900.0
2010-09-10 10:30:00,57.59,57.62,57.37,57.37,113800.0,42.6278,42.65,42.465,42.465,113800.0
2010-09-10 11:00:00,57.38,57.54,57.27,57.53,62000.0,42.4724,42.5908,42.391,42.5834,62000.0
2010-09-10 11:30:00,57.54,57.54,57.16,57.25,70800.0,42.5908,42.5908,42.3096,42.3762,70800.0
2010-09-10 12:00:00,57.25,57.31,57.1,57.19,47200.0,42.3762,42.4206,42.2651,42.3318,47200.0
2010-09-10 12:30:00,57.18,57.3,57.03,57.28,61900.0,42.3244,42.4132,42.2133,42.3984,61900.0
2010-09-10 13:00:00,57.28,57.33,57.2,57.33,85800.0,42.3984,42.4354,42.3392,42.4354,85800.0
2010-09-10 13:30:00,57.33,57.74,57.33,57.57,103100.0,42.4354,42.7389,42.4354,42.613,103100.0
2010-09-10 14:00:00,57.56,57.76,57.52,57.74,58200.0,42.6056,42.7537,42.576,42.7389,58200.0
2010-09-10 14:30:00,57.73,57.76,57.54,57.55,59900.0,42.7315,42.7537,42.5908,42.5982,59900.0
2010-09-10 15:00:00,57.55,57.7,57.46,57.7,106800.0,42.5982,42.7093,42.5316,42.7093,106800.0
2010-09-10 15:30:00,57.7,57.74,57.47,57.54,238200.0,42.7093,42.7389,42.539,42.5908,238200.0
2010-09-13 09:30:00,58.3,58.95,58.16,58.72,85400.0,43.1534,43.6345,43.0497,43.4643,85400.0
2010-09-13 10:00:00,58.73,58.99,58.7,58.94,72800.0,43.4717,43.6641,43.4495,43.6271,72800.0
2010-09-13 10:30:00,58.95,59.0,58.82,58.86,49000.0,43.6345,43.6715,43.5383,43.5679,49000.0
2010-09-13 11:00:00,58.85,58.95,58.84,58.88,52600.0,43.5605,43.6345,43.5531,43.5827,52600.0
2010-09-13 11:30:00,58.89,58.94,58.61,58.7,58100.0,43.5901,43.6271,43.3828,43.4495,58100.0
2010-09-13 12:00:00,58.69,58.7,58.18,58.28,49200.0,43.4421,43.4495,43.0646,43.1386,49200.0
2010-09-13 12:30:00,58.31,58.35,58.19,58.33,49500.0,43.1608,43.1904,43.072,43.1756,49500.0
2010-09-13 13:00:00,58.32,58.64,58.28,58.62,62400.0,43.1682,43.405,43.1386,43.3902,62400.0
2010-09-13 13:30:00,58.61,58.88,58.6,58.81,67700.0,43.3828,43.5827,43.3754,43.5309,67700.0
2010-09-13 14:00:00,58.8,58.88,58.72,58.87,78400.0,43.5235,43.5827,43.4643,43.5753,78400.0
2010-09-13 14:30:00,58.86,59.07,58.85,59.03,114100.0,43.5679,43.7233,43.5605,43.6937,114100.0
2010-09-13 15:00:00,59.02,59.38,58.95,59.38,189000.0,43.6863,43.9528,43.6345,43.9528,189000.0
2010-09-13 15:30:00,59.37,59.75,59.29,59.55,420900.0,43.9454,44.2267,43.8862,44.0786,420900.0
2010-09-14 09:30:00,59.43,59.43,59.01,59.32,63200.0,43.9898,43.9898,43.6789,43.9084,63200.0
2010-09-14 10:00:00,59.33,59.85,59.28,59.85,130800.0,43.9158,44.3007,43.8788,44.3007,130800.0
2010-09-14 10:30:00,59.85,59.99,59.68,59.93,123900.0,44.3007,44.4043,44.1748,44.3599,123900.0
2010-09-14 11:00:00,59.92,60.14,59.8,60.07,161200.0,44.3525,44.5153,44.2637,44.4635,161200.0
2010-09-14 11:30:00,60.07,60.13,59.79,59.86,114600.0,44.4635,44.5079,44.2563,44.3081,114600.0
2010-09-14 12:00:00,59.86,59.9,59.74,59.83,60400.0,44.3081,44.3377,44.2193,44.2859,60400.0
2010-09-14 12:30:00,59.8,59.88,59.64,59.79,69100.0,44.2637,44.3229,44.1452,44.2563,69100.0
2010-09-14 13:00:00,59.76,59.93,59.69,59.92,72000.0,44.2341,44.3599,44.1822,44.3525,72000.0
2010-09-14 13:30:00,59.91,59.95,59.75,59.83,204300.0,44.3451,44.3747,44.2267,44.2859,204300.0
2010-09-14 14:00:00,59.83,59.84,59.52,59.53,122300.0,44.2859,44.2933,44.0564,44.0638,122300.0
2010-09-14 14:30:00,59.53,59.7,59.47,59.63,121100.0,44.0638,44.1896,44.0194,44.1378,121100.0
2010-09-14 15:00:00,59.62,59.82,59.6,59.82,99400.0,44.1304,44.2785,44.1156,44.2785,99400.0
2010-09-14 15:30:00,59.83,60.0,59.51,59.56,467500.0,44.2859,44.4117,44.049,44.086,467500.0
2010-09-15 09:30:00,59.33,59.37,59.0,59.27,63500.0,43.9158,43.9454,43.6715,43.8714,63500.0
2010-09-15 10:00:00,59.31,59.52,59.16,59.4,108900.0,43.901,44.0564,43.7899,43.9676,108900.0
2010-09-15 10:30:00,59.45,59.48,59.23,59.35,85600.0,44.0046,44.0268,43.8418,43.9306,85600.0
2010-09-15 11:00:00,59.37,59.39,58.99,58.99,96800.0,43.9454,43.9602,43.6641,43.6641,96800.0
2010-09-15 11:30:00,58.99,59.15,58.94,59.05,33700.0,43.6641,43.7825,43.6271,43.7085,33700.0
2010-09-15 12:00:00,59.07,59.13,58.98,59.08,25800.0,43.7233,43.7677,43.6567,43.7307,25800.0
2010-09-15 12:30:00,59.08,59.11,59.02,59.05,15500.0,43.7307,43.7529,43.6863,43.7085,15500.0
2010-09-15 13:00:00,59.08,59.11,58.99,58.99,33000.0,43.7307,43.7529,43.6641,43.6641,33000.0
2010-09-15 13:30:00,58.97,59.13,58.93,59.11,29500.0,43.6493,43.7677,43.6197,43.7529,29500.0
2010-09-15 14:00:00,59.11,59.16,58.97,59.06,32200.0,43.7529,43.7899,43.6493,43.7159,32200.0
2010-09-15 14:30:00,59.06,59.1,58.85,59.1,59200.0,43.7159,43.7455,43.5605,43.7455,59200.0
2010-09-15 15:00:00,59.1,59.44,59.01,59.43,107000.0,43.7455,43.9972,43.6789,43.9898,107000.0
2010-09-15 15:30:00,59.42,59.49,59.29,59.39,203500.0,43.9824,44.0342,43.8862,43.9602,203500.0
2010-09-16 09:30:00,59.05,59.89,59.05,59.62,68000.0,43.7085,44.3303,43.7085,44.1304,68000.0
2010-09-16 10:00:00,59.57,59.73,59.3,59.33,38900.0,44.0934,44.2119,43.8936,43.9158,38900.0
2010-09-16 10:30:00,59.36,59.5,59.28,59.35,35000.0,43.938,44.0416,43.8788,43.9306,35000.0
2010-09-16 11:00:00,59.38,59.48,59.25,59.26,19800.0,43.9528,44.0268,43.8566,43.864,19800.0
2010-09-16 11:30:00,59.28,59.38,59.14,59.22,29500.0,43.8788,43.9528,43.7751,43.8344,29500.0
2010-09-16 12:00:00,59.22,59.28,59.13,59.22,31500.0,43.8344,43.8788,43.7677,43.8344,31500.0
2010-09-16 12:30:00,59.22,59.28,59.15,59.2,51600.0,43.8344,43.8788,43.7825,43.8196,51600.0
2010-09-16 13:00:00,59.19,59.19,58.96,59.05,33000.0,43.8121,43.8121,43.6419,43.7085,33000.0
2010-09-16 13:30:00,59.05,59.05,58.89,58.97,21800.0,43.7085,43.7085,43.5901,43.6493,21800.0
2010-09-16 14:00:00,58.97,59.18,58.96,59.17,26900.0,43.6493,43.8047,43.6419,43.7973,26900.0
2010-09-16 14:30:00,59.16,59.37,59.11,59.25,39900.0,43.7899,43.9454,43.7529,43.8566,39900.0
2010-09-16 15:00:00,59.26,59.37,59.19,59.29,51600.0,43.864,43.9454,43.8121,43.8862,51600.0
2010-09-16 15:30:00,59.28,59.42,59.21,59.38,149600.0,43.8788,43.9824,43.827,43.9528,149600.0
2010-09-17 09:30:00,59.54,60.08,59.53,59.6,299700.0,44.0712,44.4709,44.0638,44.1156,299700.0
2010-09-17 10:00:00,59.62,59.79,59.27,59.69,56800.0,44.1304,44.2563,43.8714,44.1822,56800.0
2010-09-17 10:30:00,59.71,59.94,59.56,59.87,43700.0,44.1971,44.3673,44.086,44.3155,43700.0
2010-09-17 11:00:00,59.89,60.19,59.86,59.88,42300.0,44.3303,44.5523,44.3081,44.3229,42300.0
2010-09-17 11:30:00,59.87,59.99,59.82,59.88,26700.0,44.3155,44.4043,44.2785,44.3229,26700.0
2010-09-17 12:00:00,59.86,60.0,59.79,59.84,40900.0,44.3081,44.4117,44.2563,44.2933,40900.0
2010-09-17 12:30:00,59.85,59.89,59.59,59.59,68900.0,44.3007,44.3303,44.1082,44.1082,68900.0
2010-09-17 13:00:00,59.6,59.96,59.51,59.62,46100.0,44.1156,44.3821,44.049,44.1304,46100.0
2010-09-17 13:30:00,59.65,59.81,59.65,59.75,26400.0,44.1526,44.2711,44.1526,44.2267,26400.0
2010-09-17 14:00:00,59.74,59.88,59.7,59.75,41000.0,44.2193,44.3229,44.1896,44.2267,41000.0
2010-09-17 14:30:00,59.74,59.87,59.7,59.79,46900.0,44.2193,44.3155,44.1896,44.2563,46900.0
2010-09-17 15:00:00,59.78,59.81,59.59,59.62,53500.0,44.2489,44.2711,44.1082,44.1304,53500.0
2010-09-17 15:30:00,59.63,59.99,59.63,59.93,195000.0,44.1378,44.4043,44.1378,44.3599,195000.0
2010-09-20 09:30:00,60.18,60.2,59.8,60.05,65400.0,44.5449,44.5597,44.2637,44.4487,65400.0
2010-09-20 10:00:00,60.05,60.5,59.95,60.43,59800.0,44.4487,44.7818,44.3747,44.73,59800.0
2010-09-20 10:30:00,60.44,60.65,60.42,60.6,62900.0,44.7374,44.8928,44.7226,44.8558,62900.0
2010-09-20 11:00:00,60.62,60.62,60.46,60.55,30800.0,44.8706,44.8706,44.7522,44.8188,30800.0
2010-09-20 11:30:00,60.54,60.66,60.38,60.41,19500.0,44.8114,44.9002,44.693,44.7152,19500.0
2010-09-20 12:00:00,60.39,60.41,60.25,60.25,19900.0,44.7004,44.7152,44.5968,44.5968,19900.0
2010-09-20 12:30:00,60.23,60.48,60.21,60.43,22900.0,44.582,44.767,44.5671,44.73,22900.0
2010-09-20 13:00:00,60.43,60.53,60.3,60.49,21100.0,44.73,44.804,44.6338,44.7744,21100.0
2010-09-20 13:30:00,60.49,60.68,60.42,60.61,23700.0,44.7744,44.915,44.7226,44.8632,23700.0
2010-09-20 14:00:00,60.6,60.81,60.55,60.81,34200.0,44.8558,45.0113,44.8188,45.0113,34200.0
2010-09-20 14:30:00,60.81,61.0,60.78,60.98,64700.0,45.0113,45.1519,44.9891,45.1371,64700.0
2010-09-20 15:00:00,60.98,61.18,60.94,61.03,92200.0,45.1371,45.2851,45.1075,45.1741,92200.0
2010-09-20 15:30:00,61.03,61.28,61.02,61.16,145700.0,45.1741,45.3592,45.1667,45.2703,145700.0
2010-09-21 09:30:00,61.05,61.34,61.0,61.0,31800.0,45.1889,45.4036,45.1519,45.1519,31800.0
2010-09-21 10:00:00,61.05,61.36,61.05,61.18,38700.0,45.1889,45.4184,45.1889,45.2851,38700.0
2010-09-21 10:30:00,61.2,61.35,61.19,61.25,26800.0,45.2999,45.411,45.2925,45.337,26800.0
2010-09-21 11:00:00,61.23,61.35,61.03,61.04,39500.0,45.3221,45.411,45.1741,45.1815,39500.0
2010-09-21 11:30:00,61.03,61.05,60.91,60.94,29600.0,45.1741,45.1889,45.0853,45.1075,29600.0
2010-09-21 12:00:00,60.94,61.02,60.85,60.86,33600.0,45.1075,45.1667,45.0409,45.0483,33600.0
2010-09-21 12:30:00,60.86,60.9,60.79,60.9,40000.0,45.0483,45.0779,44.9965,45.0779,40000.0
2010-09-21 13:00:00,60.89,60.92,60.77,60.77,38000.0,45.0705,45.0927,44.9817,44.9817,38000.0
2010-09-21 13:30:00,60.78,60.82,60.65,60.77,42100.0,44.9891,45.0187,44.8928,44.9817,42100.0
2010-09-21 14:00:00,60.76,61.18,60.6,61.09,60500.0,44.9743,45.2851,44.8558,45.2185,60500.0
2010-09-21 14:30:00,61.11,61.45,61.01,61.16,106700.0,45.2333,45.485,45.1593,45.2703,106700.0
2010-09-21 15:00:00,61.17,61.22,60.95,61.07,86000.0,45.2777,45.3147,45.1149,45.2037,86000.0
2010-09-21 15:30:00,61.06,61.06,60.66,60.74,248000.0,45.1963,45.1963,44.9002,44.9595,248000.0
2010-09-22 09:30:00,60.76,61.44,60.65,61.14,91200.0,44.9743,45.4776,44.8928,45.2555,91200.0
2010-09-22 10:00:00,61.09,61.17,60.73,60.74,53800.0,45.2185,45.2777,44.9521,44.9595,53800.0
2010-09-22 10:30:00,60.7,60.7,60.45,60.6,66900.0,44.9298,44.9298,44.7448,44.8558,66900.0
2010-09-22 11:00:00,60.6,60.67,60.04,60.14,58600.0,44.8558,44.9076,44.4413,44.5153,58600.0
2010-09-22 11:30:00,60.18,60.35,60.11,60.27,40300.0,44.5449,44.6708,44.4931,44.6116,40300.0
2010-09-22 12:00:00,60.28,60.47,60.28,60.3,27100.0,44.619,44.7596,44.619,44.6338,27100.0
2010-09-22 12:30:00,60.28,60.28,60.1,60.14,19300.0,44.619,44.619,44.4857,44.5153,19300.0
2010-09-22 13:00:00,60.12,60.21,59.9,60.05,38700.0,44.5005,44.5671,44.3377,44.4487,38700.0
2010-09-22 13:30:00,60.07,60.35,60.06,60.26,40500.0,44.4635,44.6708,44.4561,44.6042,40500.0
2010-09-22 14:00:00,60.25,60.28,60.13,60.23,26400.0,44.5968,44.619,44.5079,44.582,26400.0
2010-09-22 14:30:00,60.22,60.54,60.2,60.51,54700.0,44.5746,44.8114,44.5597,44.7892,54700.0
2010-09-22 15:00:00,60.53,60.56,60.23,60.31,54800.0,44.804,44.8262,44.582,44.6412,54800.0
2010-09-22 15:30:00,60.29,60.49,60.23,60.25,154800.0,44.6264,44.7744,44.582,44.5968,154800.0
2010-09-23 09:30:00,59.5,59.98,59.41,59.59,45100.0,44.0416,44.3969,43.975,44.1082,45100.0
2010-09-23 10:00:00,59.62,60.18,59.62,60.18,32100.0,44.1304,44.5449,44.1304,44.5449,32100.0
2010-09-23 10:30:00,60.18,60.43,60.14,60.17,23800.0,44.5449,44.73,44.5153,44.5375,23800.0
2010-09-23 11:00:00,60.2,60.31,60.05,60.27,20300.0,44.5597,44.6412,44.4487,44.6116,20300.0
2010-09-23 11:30:00,60.31,60.55,60.31,60.37,26100.0,44.6412,44.8188,44.6412,44.6856,26100.0
2010-09-23 12:00:00,60.36,60.41,60.28,60.31,14400.0,44.6782,44.7152,44.619,44.6412,14400.0
2010-09-23 12:30:00,60.32,60.39,60.12,60.19,24900.0,44.6486,44.7004,44.5005,44.5523,24900.0
2010-09-23 13:00:00,60.2,60.27,60.1,60.15,16000.0,44.5597,44.6116,44.4857,44.5227,16000.0
2010-09-23 13:30:00,60.14,60.27,60.09,60.16,39600.0,44.5153,44.6116,44.4783,44.5301,39600.0
2010-09-23 14:00:00,60.16,60.31,60.15,60.23,27100.0,44.5301,44.6412,44.5227,44.582,27100.0
2010-09-23 14:30:00,60.23,60.31,59.93,59.95,46800.0,44.582,44.6412,44.3599,44.3747,46800.0
2010-09-23 15:00:00,59.97,60.0,59.67,59.67,97500.0,44.3895,44.4117,44.1674,44.1674,97500.0
2010-09-23 15:30:00,59.69,59.78,59.54,59.77,165400.0,44.1822,44.2489,44.0712,44.2415,165400.0
2010-09-24 09:30:00,60.8,61.37,60.8,61.34,40400.0,45.0039,45.4258,45.0039,45.4036,40400.0
2010-09-24 10:00:00,61.21,61.8,61.18,61.69,114900.0,45.3073,45.7441,45.2851,45.6626,114900.0
2010-09-24 10:30:00,61.68,61.84,61.58,61.61,29500.0,45.6552,45.7737,45.5812,45.6034,29500.0
2010-09-24 11:00:00,61.58,61.74,61.5,61.64,26700.0,45.5812,45.6996,45.522,45.6256,26700.0
2010-09-24 11:30:00,61.62,61.71,61.58,61.69,19900.0,45.6108,45.6774,45.5812,45.6626,19900.0
2010-09-24 12:00:00,61.67,61.72,61.58,61.69,20100.0,45.6478,45.6848,45.5812,45.6626,20100.0
2010-09-24 12:30:00,61.7,61.97,61.68,61.92,22200.0,45.67,45.8699,45.6552,45.8329,22200.0
2010-09-24 13:00:00,61.94,61.99,61.64,61.71,45200.0,45.8477,45.8847,45.6256,45.6774,45200.0
2010-09-24 13:30:00,61.71,61.84,61.48,61.49,82400.0,45.6774,45.7737,45.5072,45.5146,82400.0
2010-09-24 14:00:00,61.51,61.55,61.41,61.52,43100.0,45.5294,45.559,45.4554,45.5368,43100.0
2010-09-24 14:30:00,61.49,61.8,61.49,61.72,53300.0,45.5146,45.7441,45.5146,45.6848,53300.0
2010-09-24 15:00:00,61.72,61.81,61.59,61.75,63900.0,45.6848,45.7515,45.5886,45.707,63900.0
2010-09-24 15:30:00,61.75,61.84,61.65,61.72,118500.0,45.707,45.7737,45.633,45.6848,118500.0
2010-09-27 09:30:00,61.62,61.62,61.15,61.2,31400.0,45.6108,45.6108,45.2629,45.2999,31400.0
2010-09-27 10:00:00,61.19,61.46,61.13,61.46,26500.0,45.2925,45.4924,45.2481,45.4924,26500.0
2010-09-27 10:30:00,61.52,61.61,61.3,61.53,15800.0,45.5368,45.6034,45.374,45.5442,15800.0
2010-09-27 11:00:00,61.52,61.53,61.14,61.18,21800.0,45.5368,45.5442,45.2555,45.2851,21800.0
2010-09-27 11:30:00,61.23,61.26,60.98,61.0,40400.0,45.3221,45.3444,45.1371,45.1519,40400.0
2010-09-27 12:00:00,61.02,61.15,61.0,61.13,16000.0,45.1667,45.2629,45.1519,45.2481,16000.0
2010-09-27 12:30:00,61.11,61.11,61.01,61.05,11500.0,45.2333,45.2333,45.1593,45.1889,11500.0
2010-09-27 13:00:00,61.03,61.18,60.99,61.11,21800.0,45.1741,45.2851,45.1445,45.2333,21800.0
2010-09-27 13:30:00,61.1,61.49,61.08,61.42,19300.0,45.2259,45.5146,45.2111,45.4628,19300.0
2010-09-27 14:00:00,61.42,61.48,61.31,61.48,15400.0,45.4628,45.5072,45.3814,45.5072,15400.0
2010-09-27 14:30:00,61.49,61.62,61.44,61.45,28100.0,45.5146,45.6108,45.4776,45.485,28100.0
2010-09-27 15:00:00,61.41,61.5,61.38,61.41,34700.0,45.4554,45.522,45.4332,45.4554,34700.0
2010-09-27 15:30:00,61.4,61.42,61.09,61.18,102100.0,45.448,45.4628,45.2185,45.2851,102100.0
2010-09-28 09:30:00,61.18,61.29,60.32,60.49,88200.0,45.2851,45.3666,44.6486,44.7744,88200.0
2010-09-28 10:00:00,60.49,60.99,60.02,60.96,117100.0,44.7744,45.1445,44.4265,45.1223,117100.0
2010-09-28 10:30:00,60.98,61.44,60.98,61.43,64400.0,45.1371,45.4776,45.1371,45.4702,64400.0
2010-09-28 11:00:00,61.43,61.68,61.23,61.62,29100.0,45.4702,45.6552,45.3221,45.6108,29100.0
2010-09-28 11:30:00,61.61,61.7,61.41,61.42,37300.0,45.6034,45.67,45.4554,45.4628,37300.0
2010-09-28 12:00:00,61.41,61.53,61.21,61.44,34200.0,45.4554,45.5442,45.3073,45.4776,34200.0
2010-09-28 12:30:00,61.47,61.61,61.42,61.53,19700.0,45.4998,45.6034,45.4628,45.5442,19700.0
2010-09-28 13:00:00,61.53,61.59,61.31,61.57,21800.0,45.5442,45.5886,45.3814,45.5738,21800.0
2010-09-28 13:30:00,61.55,61.79,61.55,61.72,74000.0,45.559,45.7367,45.559,45.6848,74000.0
2010-09-28 14:00:00,61.74,61.74,61.44,61.46,64800.0,45.6996,45.6996,45.4776,45.4924,64800.0
2010-09-28 14:30:00,61.43,61.56,61.31,61.45,48900.0,45.4702,45.5664,45.3814,45.485,48900.0
2010-09-28 15:00:00,61.47,61.93,61.46,61.88,88500.0,45.4998,45.8403,45.4924,45.8033,88500.0
2010-09-28 15:30:00,61.88,62.34,61.88,62.19,226400.0,45.8033,46.1438,45.8033,46.0327,226400.0
2010-09-29 09:30:00,61.73,62.5,61.73,62.2,60500.0,45.6922,46.2622,45.6922,46.0401,60500.0
2010-09-29 10:00:00,62.18,62.46,62.09,62.28,85900.0,46.0253,46.2326,45.9587,46.0994,85900.0
2010-09-29 10:30:00,62.28,62.49,62.17,62.32,29100.0,46.0994,46.2548,46.0179,46.129,29100.0
2010-09-29 11:00:00,62.29,62.5,62.29,62.42,19100.0,46.1068,46.2622,46.1068,46.203,19100.0
2010-09-29 11:30:00,62.45,62.5,62.3,62.47,41000.0,46.2252,46.2622,46.1142,46.24,41000.0
2010-09-29 12:00:00,62.48,62.56,62.43,62.51,70000.0,46.2474,46.3066,46.2104,46.2696,70000.0
2010-09-29 12:30:00,62.51,62.58,62.45,62.45,43800.0,46.2696,46.3214,46.2252,46.2252,43800.0
2010-09-29 13:00:00,62.45,62.57,62.43,62.51,35000.0,46.2252,46.314,46.2104,46.2696,35000.0
2010-09-29 13:30:00,62.52,62.65,62.47,62.62,61700.0,46.277,46.3732,46.24,46.351,61700.0
2010-09-29 14:00:00,62.62,62.71,62.54,62.58,54200.0,46.351,46.4176,46.2918,46.3214,54200.0
2010-09-29 14:30:00,62.57,62.71,62.53,62.62,36500.0,46.314,46.4176,46.2844,46.351,36500.0
2010-09-29 15:00:00,62.62,62.63,62.1,62.37,170300.0,46.351,46.3584,45.9661,46.166,170300.0
2010-09-29 15:30:00,62.37,62.48,62.25,62.42,153400.0,46.166,46.2474,46.0771,46.203,153400.0
2010-09-30 09:30:00,62.75,63.27,62.75,62.78,88300.0,46.4472,46.8321,46.4472,46.4695,88300.0
2010-09-30 10:00:00,62.77,62.78,62.31,62.43,79000.0,46.462,46.4695,46.1216,46.2104,79000.0
2010-09-30 10:30:00,62.44,62.6,62.03,62.05,61500.0,46.2178,46.3362,45.9143,45.9291,61500.0
2010-09-30 11:00:00,62.03,62.18,61.43,61.54,45100.0,45.9143,46.0253,45.4702,45.5516,45100.0
2010-09-30 11:30:00,61.53,61.76,61.4,61.61,38100.0,45.5442,45.7145,45.448,45.6034,38100.0
2010-09-30 12:00:00,61.58,61.62,61.29,61.5,38500.0,45.5812,45.6108,45.3666,45.522,38500.0
2010-09-30 12:30:00,61.52,61.94,61.52,61.85,26700.0,45.5368,45.8477,45.5368,45.7811,26700.0
2010-09-30 13:00:00,61.86,62.0,61.77,61.99,34900.0,45.7885,45.8921,45.7219,45.8847,34900.0
2010-09-30 13:30:00,61.99,62.09,61.88,62.07,48500.0,45.8847,45.9587,45.8033,45.9439,48500.0
2010-09-30 14:00:00,62.07,62.12,61.88,61.99,50100.0,45.9439,45.9809,45.8033,45.8847,50100.0
2010-09-30 14:30:00,61.99,62.15,61.96,61.97,62500.0,45.8847,46.0031,45.8625,45.8699,62500.0
2010-09-30 15:00:00,61.99,62.08,61.74,62.08,86200.0,45.8847,45.9513,45.6996,45.9513,86200.0
2010-09-30 15:30:00,62.06,62.1,61.7,61.74,167700.0,45.9365,45.9661,45.67,45.6996,167700.0
2010-10-01 09:30:00,62.06,62.64,61.99,62.34,56000.0,45.9365,46.3658,45.8847,46.1438,56000.0
2010-10-01 10:00:00,62.3,62.45,61.61,61.64,133800.0,46.1142,46.2252,45.6034,45.6256,133800.0
2010-10-01 10:30:00,61.63,61.64,61.32,61.5,105400.0,45.6182,45.6256,45.3888,45.522,105400.0
2010-10-01 11:00:00,61.51,61.64,61.09,61.16,117000.0,45.5294,45.6256,45.2185,45.2703,117000.0
2010-10-01 11:30:00,61.17,61.33,60.97,61.28,156100.0,45.2777,45.3962,45.1297,45.3592,156100.0
2010-10-01 12:00:00,61.3,61.4,61.21,61.31,73500.0,45.374,45.448,45.3073,45.3814,73500.0
2010-10-01 12:30:00,61.33,61.41,61.23,61.41,29300.0,45.3962,45.4554,45.3221,45.4554,29300.0
2010-10-01 13:00:00,61.44,61.64,61.4,61.59,29300.0,45.4776,45.6256,45.448,45.5886,29300.0
2010-10-01 13:30:00,61.59,61.6,61.34,61.48,33300.0,45.5886,45.596,45.4036,45.5072,33300.0
2010-10-01 14:00:00,61.49,61.8,61.47,61.75,75600.0,45.5146,45.7441,45.4998,45.707,75600.0
2010-10-01 14:30:00,61.76,61.9,61.73,61.88,55500.0,45.7145,45.8181,45.6922,45.8033,55500.0
2010-10-01 15:00:00,61.88,62.03,61.85,61.91,74900.0,45.8033,45.9143,45.7811,45.8255,74900.0
2010-10-01 15:30:00,61.9,62.03,61.79,61.9,128700.0,45.8181,45.9143,45.7367,45.8181,128700.0
2010-10-04 09:30:00,61.78,61.78,61.34,61.52,37100.0,45.7293,45.7293,45.4036,45.5368,37100.0
2010-10-04 10:00:00,61.51,61.64,61.21,61.23,132800.0,45.5294,45.6256,45.3073,45.3221,132800.0
2010-10-04 10:30:00,61.21,61.36,60.9,60.93,56600.0,45.3073,45.4184,45.0779,45.1001,56600.0
2010-10-04 11:00:00,60.91,60.93,60.36,60.37,51700.0,45.0853,45.1001,44.6782,44.6856,51700.0
2010-10-04 11:30:00,60.37,60.61,60.25,60.25,39500.0,44.6856,44.8632,44.5968,44.5968,39500.0
2010-10-04 12:00:00,60.25,60.35,60.08,60.29,29900.0,44.5968,44.6708,44.4709,44.6264,29900.0
2010-10-04 12:30:00,60.32,60.64,60.32,60.61,53900.0,44.6486,44.8854,44.6486,44.8632,53900.0
2010-10-04 13:00:00,60.66,60.83,60.59,60.76,37600.0,44.9002,45.0261,44.8484,44.9743,37600.0
2010-10-04 13:30:00,60.74,60.78,60.63,60.76,41800.0,44.9595,44.9891,44.878,44.9743,41800.0
2010-10-04 14:00:00,60.76,60.88,60.65,60.75,78300.0,44.9743,45.0631,44.8928,44.9669,78300.0
2010-10-04 14:30:00,60.74,60.95,60.71,60.83,63200.0,44.9595,45.1149,44.9372,45.0261,63200.0
2010-10-04 15:00:00,60.81,60.98,60.74,60.9,55500.0,45.0113,45.1371,44.9595,45.0779,55500.0
2010-10-04 15:30:00,60.9,60.92,60.72,60.85,113000.0,45.0779,45.0927,44.9446,45.0409,113000.0
2010-10-05 09:30:00,61.53,61.63,61.13,61.6,83700.0,45.5442,45.6182,45.2481,45.596,83700.0
2010-10-05 10:00:00,61.58,61.75,61.34,61.74,61600.0,45.5812,45.707,45.4036,45.6996,61600.0
2010-10-05 10:30:00,61.76,61.94,61.72,61.83,44900.0,45.7145,45.8477,45.6848,45.7663,44900.0
2010-10-05 11:00:00,61.84,62.12,61.82,62.08,37100.0,45.7737,45.9809,45.7589,45.9513,37100.0
2010-10-05 11:30:00,62.08,62.58,62.08,62.54,47100.0,45.9513,46.3214,45.9513,46.2918,47100.0
2010-10-05 12:00:00,62.55,62.6,62.4,62.5,25700.0,46.2992,46.3362,46.1882,46.2622,25700.0
2010-10-05 12:30:00,62.5,62.55,62.43,62.5,53800.0,46.2622,46.2992,46.2104,46.2622,53800.0
2010-10-05 13:00:00,62.5,62.68,62.47,62.57,54400.0,46.2622,46.3954,46.24,46.314,54400.0
2010-10-05 13:30:00,62.57,62.75,62.53,62.74,45600.0,46.314,46.4472,46.2844,46.4398,45600.0
2010-10-05 14:00:00,62.74,62.82,62.66,62.7,36600.0,46.4398,46.4991,46.3806,46.4102,36600.0
2010-10-05 14:30:00,62.7,62.81,62.57,62.62,49400.0,46.4102,46.4917,46.314,46.351,49400.0
2010-10-05 15:00:00,62.64,62.87,62.59,62.84,68300.0,46.3658,46.5361,46.3288,46.5139,68300.0
2010-10-05 15:30:00,62.83,62.87,62.55,62.57,190200.0,46.5065,46.5361,46.2992,46.314,190200.0
2010-10-06 09:30:00,62.3,62.73,62.26,62.64,51400.0,46.1142,46.4324,46.0845,46.3658,51400.0
2010-10-06 10:00:00,62.65,62.78,62.41,62.59,90100.0,46.3732,46.4695,46.1956,46.3288,90100.0
2010-10-06 10:30:00,62.57,62.6,62.17,62.26,63600.0,46.314,46.3362,46.0179,46.0845,63600.0
2010-10-06 11:00:00,62.27,62.31,62.16,62.25,41400.0,46.092,46.1216,46.0105,46.0771,41400.0
2010-10-06 11:30:00,62.27,68.28,62.16,62.18,115200.0,46.092,50.5405,46.0105,46.0253,115200.0
2010-10-06 12:00:00,62.17,62.31,62.06,62.08,40400.0,46.0179,46.1216,45.9365,45.9513,40400.0
2010-10-06 12:30:00,62.09,62.16,61.88,61.9,36900.0,45.9587,46.0105,45.8033,45.8181,36900.0
2010-10-06 13:00:00,61.89,61.89,61.63,61.76,45600.0,45.8107,45.8107,45.6182,45.7145,45600.0
2010-10-06 13:30:00,61.76,61.97,61.73,61.96,38500.0,45.7145,45.8699,45.6922,45.8625,38500.0
2010-10-06 14:00:00,61.97,62.03,61.86,61.93,41000.0,45.8699,45.9143,45.7885,45.8403,41000.0
2010-10-06 14:30:00,61.93,62.07,61.87,61.97,50700.0,45.8403,45.9439,45.7959,45.8699,50700.0
2010-10-06 15:00:00,61.98,62.03,61.86,61.98,58700.0,45.8773,45.9143,45.7885,45.8773,58700.0
2010-10-06 15:30:00,61.96,62.14,61.9,62.05,146100.0,45.8625,45.9957,45.8181,45.9291,146100.0
2010-10-07 09:30:00,62.47,62.47,61.66,61.66,50900.0,46.24,46.24,45.6404,45.6404,50900.0
2010-10-07 10:00:00,61.67,62.08,61.62,62.0,92700.0,45.6478,45.9513,45.6108,45.8921,92700.0
2010-10-07 10:30:00,62.0,62.01,61.73,61.75,88100.0,45.8921,45.8995,45.6922,45.707,88100.0
2010-10-07 11:00:00,61.74,61.81,61.65,61.76,27300.0,45.6996,45.7515,45.633,45.7145,27300.0
2010-10-07 11:30:00,61.75,61.9,61.71,61.89,42000.0,45.707,45.8181,45.6774,45.8107,42000.0
2010-10-07 12:00:00,61.91,61.92,61.7,61.71,21800.0,45.8255,45.8329,45.67,45.6774,21800.0
2010-10-07 12:30:00,61.69,61.69,61.48,61.48,20200.0,45.6626,45.6626,45.5072,45.5072,20200.0
2010-10-07 13:00:00,61.52,61.68,61.5,61.66,18600.0,45.5368,45.6552,45.522,45.6404,18600.0
2010-10-07 13:30:00,61.65,61.93,61.59,61.87,26100.0,45.633,45.8403,45.5886,45.7959,26100.0
2010-10-07 14:00:00,61.89,62.02,61.8,61.95,27100.0,45.8107,45.9069,45.7441,45.8551,27100.0
2010-10-07 14:30:00,61.95,62.0,61.86,61.9,44900.0,45.8551,45.8921,45.7885,45.8181,44900.0
2010-10-07 15:00:00,61.92,62.04,61.86,61.88,55200.0,45.8329,45.9217,45.7885,45.8033,55200.0
2010-10-07 15:30:00,61.89,62.02,61.81,61.91,141400.0,45.8107,45.9069,45.7515,45.8255,141400.0
2010-10-08 09:30:00,61.96,62.15,61.79,62.05,22800.0,45.8625,46.0031,45.7367,45.9291,22800.0
2010-10-08 10:00:00,62.04,62.11,61.65,61.68,40000.0,45.9217,45.9735,45.633,45.6552,40000.0
2010-10-08 10:30:00,61.7,62.22,61.66,62.17,49500.0,45.67,46.0549,45.6404,46.0179,49500.0
2010-10-08 11:00:00,62.18,62.6,62.18,62.54,76800.0,46.0253,46.3362,46.0253,46.2918,76800.0
2010-10-08 11:30:00,62.57,62.74,62.49,62.72,70900.0,46.314,46.4398,46.2548,46.425,70900.0
2010-10-08 12:00:00,62.73,62.74,62.59,62.66,32500.0,46.4324,46.4398,46.3288,46.3806,32500.0
2010-10-08 12:30:00,62.65,62.98,62.63,62.92,66700.0,46.3732,46.6175,46.3584,46.5731,66700.0
2010-10-08 13:00:00,62.92,62.95,62.66,62.73,84800.0,46.5731,46.5953,46.3806,46.4324,84800.0
2010-10-08 13:30:00,62.73,62.74,62.37,62.44,78100.0,46.4324,46.4398,46.166,46.2178,78100.0
2010-10-08 14:00:00,62.42,62.51,62.34,62.5,52900.0,46.203,46.2696,46.1438,46.2622,52900.0
2010-10-08 14:30:00,62.5,62.64,62.5,62.56,55300.0,46.2622,46.3658,46.2622,46.3066,55300.0
2010-10-08 15:00:00,62.57,62.79,62.57,62.73,71200.0,46.314,46.4769,46.314,46.4324,71200.0
2010-10-08 15:30:00,62.73,62.78,62.56,62.6,149700.0,46.4324,46.4695,46.3066,46.3362,149700.0
2010-10-11 09:30:00,62.62,62.65,62.32,62.5,33100.0,46.351,46.3732,46.129,46.2622,33100.0
2010-10-11 10:00:00,62.49,62.65,62.35,62.54,37100.0,46.2548,46.3732,46.1512,46.2918,37100.0
2010-10-11 10:30:00,62.51,62.6,62.14,62.24,52300.0,46.2696,46.3362,45.9957,46.0697,52300.0
2010-10-11 11:00:00,62.25,62.38,62.21,62.35,42800.0,46.0771,46.1734,46.0475,46.1512,42800.0
2010-10-11 11:30:00,62.35,62.46,62.23,62.24,39600.0,46.1512,46.2326,46.0623,46.0697,39600.0
2010-10-11 12:00:00,62.24,62.34,62.16,62.3,82300.0,46.0697,46.1438,46.0105,46.1142,82300.0
2010-10-11 12:30:00,62.3,62.46,62.26,62.34,34400.0,46.1142,46.2326,46.0845,46.1438,34400.0
2010-10-11 13:00:00,62.35,62.43,62.3,62.37,43700.0,46.1512,46.2104,46.1142,46.166,43700.0
2010-10-11 13:30:00,62.38,62.44,62.3,62.33,28500.0,46.1734,46.2178,46.1142,46.1364,28500.0
2010-10-11 14:00:00,62.37,62.44,62.3,62.37,67400.0,46.166,46.2178,46.1142,46.166,67400.0
2010-10-11 14:30:00,62.38,62.53,62.37,62.48,52300.0,46.1734,46.2844,46.166,46.2474,52300.0
2010-10-11 15:00:00,62.46,62.51,62.19,62.21,51400.0,46.2326,46.2696,46.0327,46.0475,51400.0
2010-10-11 15:30:00,62.2,62.25,61.96,62.23,122600.0,46.0401,46.0771,45.8625,46.0623,122600.0
2010-10-12 09:30:00,62.11,62.16,61.05,61.44,48200.0,45.9735,46.0105,45.1889,45.4776,48200.0
2010-10-12 10:00:00,61.43,61.88,61.4,61.71,21300.0,45.4702,45.8033,45.448,45.6774,21300.0
2010-10-12 10:30:00,61.69,62.04,61.68,61.8,35800.0,45.6626,45.9217,45.6552,45.7441,35800.0
2010-10-12 11:00:00,61.8,61.86,61.68,61.77,30900.0,45.7441,45.7885,45.6552,45.7219,30900.0
2010-10-12 11:30:00,61.78,61.87,61.67,61.76,40000.0,45.7293,45.7959,45.6478,45.7145,40000.0
2010-10-12 12:00:00,61.81,61.81,61.66,61.66,30300.0,45.7515,45.7515,45.6404,45.6404,30300.0
2010-10-12 12:30:00,61.65,61.72,61.56,61.59,65200.0,45.633,45.6848,45.5664,45.5886,65200.0
2010-10-12 13:00:00,61.6,61.63,61.56,61.58,17100.0,45.596,45.6182,45.5664,45.5812,17100.0
2010-10-12 13:30:00,61.58,61.59,61.5,61.52,23300.0,45.5812,45.5886,45.522,45.5368,23300.0
2010-10-12 14:00:00,61.52,62.0,61.4,61.75,87500.0,45.5368,45.8921,45.448,45.707,87500.0
2010-10-12 14:30:00,61.75,61.98,61.59,61.95,58000.0,45.707,45.8773,45.5886,45.8551,58000.0
2010-10-12 15:00:00,61.94,62.28,61.84,62.27,59400.0,45.8477,46.0994,45.7737,46.092,59400.0
2010-10-12 15:30:00,62.26,62.3,62.06,62.07,83800.0,46.0845,46.1142,45.9365,45.9439,83800.0
2010-10-13 09:30:00,62.54,62.66,62.19,62.46,27200.0,46.2918,46.3806,46.0327,46.2326,27200.0
2010-10-13 10:00:00,62.48,62.73,62.43,62.67,46600.0,46.2474,46.4324,46.2104,46.388,46600.0
2010-10-13 10:30:00,62.71,62.78,62.46,62.57,69100.0,46.4176,46.4695,46.2326,46.314,69100.0
2010-10-13 11:00:00,62.58,62.92,62.52,62.86,72200.0,46.3214,46.5731,46.277,46.5287,72200.0
2010-10-13 11:30:00,62.83,62.88,62.74,62.83,33900.0,46.5065,46.5435,46.4398,46.5065,33900.0
2010-10-13 12:00:00,62.8,62.9,62.74,62.9,32000.0,46.4843,46.5583,46.4398,46.5583,32000.0
2010-10-13 12:30:00,62.9,63.13,62.83,62.96,75300.0,46.5583,46.7285,46.5065,46.6027,75300.0
2010-10-13 13:00:00,62.95,63.09,62.95,62.96,35000.0,46.5953,46.6989,46.5953,46.6027,35000.0
2010-10-13 13:30:00,62.96,63.1,62.94,62.99,51500.0,46.6027,46.7063,46.5879,46.6249,51500.0
2010-10-13 14:00:00,62.99,63.18,62.97,63.09,65500.0,46.6249,46.7655,46.6101,46.6989,65500.0
2010-10-13 14:30:00,63.09,63.11,62.77,62.88,103800.0,46.6989,46.7137,46.462,46.5435,103800.0
2010-10-13 15:00:00,62.89,63.13,62.78,62.84,91200.0,46.5509,46.7285,46.4695,46.5139,91200.0
2010-10-13 15:30:00,62.85,63.04,62.82,62.9,129000.0,46.5213,46.6619,46.4991,46.5583,129000.0
2010-10-14 09:30:00,62.96,63.19,62.28,62.3,83500.0,46.6027,46.7729,46.0994,46.1142,83500.0
2010-10-14 10:00:00,62.36,62.56,62.35,62.46,76300.0,46.1586,46.3066,46.1512,46.2326,76300.0
2010-10-14 10:30:00,62.46,62.62,62.41,62.5,54100.0,46.2326,46.351,46.1956,46.2622,54100.0
2010-10-14 11:00:00,62.51,62.58,62.31,62.34,41500.0,46.2696,46.3214,46.1216,46.1438,41500.0
2010-10-14 11:30:00,62.35,62.39,61.96,62.17,34500.0,46.1512,46.1808,45.8625,46.0179,34500.0
2010-10-14 12:00:00,62.19,62.37,62.06,62.11,25200.0,46.0327,46.166,45.9365,45.9735,25200.0
2010-10-14 12:30:00,62.13,62.33,62.08,62.3,19000.0,45.9883,46.1364,45.9513,46.1142,19000.0
2010-10-14 13:00:00,62.29,62.31,62.0,62.01,40100.0,46.1068,46.1216,45.8921,45.8995,40100.0
2010-10-14 13:30:00,62.01,62.12,61.97,62.02,68300.0,45.8995,45.9809,45.8699,45.9069,68300.0
2010-10-14 14:00:00,62.04,62.04,61.82,61.83,67800.0,45.9217,45.9217,45.7589,45.7663,67800.0
2010-10-14 14:30:00,61.85,61.93,61.72,61.8,71200.0,45.7811,45.8403,45.6848,45.7441,71200.0
2010-10-14 15:00:00,61.8,61.95,61.7,61.81,92400.0,45.7441,45.8551,45.67,45.7515,92400.0
2010-10-14 15:30:00,61.81,62.11,61.76,62.05,149400.0,45.7515,45.9735,45.7145,45.9291,149400.0
2010-10-15 09:30:00,62.73,62.83,61.84,62.0,116000.0,46.4324,46.5065,45.7737,45.8921,116000.0
2010-10-15 10:00:00,62.0,62.14,61.4,61.48,46500.0,45.8921,45.9957,45.448,45.5072,46500.0
2010-10-15 10:30:00,61.47,61.76,61.34,61.7,25000.0,45.4998,45.7145,45.4036,45.67,25000.0
2010-10-15 11:00:00,61.71,61.91,61.62,61.76,35500.0,45.6774,45.8255,45.6108,45.7145,35500.0
2010-10-15 11:30:00,61.76,62.04,61.49,61.54,49900.0,45.7145,45.9217,45.5146,45.5516,49900.0
2010-10-15 12:00:00,61.55,61.9,61.47,61.86,49700.0,45.559,45.8181,45.4998,45.7885,49700.0
2010-10-15 12:30:00,61.85,61.94,61.68,61.72,28100.0,45.7811,45.8477,45.6552,45.6848,28100.0
2010-10-15 13:00:00,61.71,61.8,61.6,61.63,34500.0,45.6774,45.7441,45.596,45.6182,34500.0
2010-10-15 13:30:00,61.65,61.7,61.46,61.55,71700.0,45.633,45.67,45.4924,45.559,71700.0
2010-10-15 14:00:00,61.53,61.72,61.49,61.7,46700.0,45.5442,45.6848,45.5146,45.67,46700.0
2010-10-15 14:30:00,61.7,61.85,61.5,61.58,83800.0,45.67,45.7811,45.522,45.5812,83800.0
2010-10-15 15:00:00,61.56,61.78,61.49,61.7,76300.0,45.5664,45.7293,45.5146,45.67,76300.0
2010-10-15 15:30:00,61.7,62.05,61.65,61.89,100800.0,45.67,45.9291,45.633,45.8107,100800.0
2010-10-18 09:30:00,61.97,62.22,61.94,62.05,58100.0,45.8699,46.0549,45.8477,45.9291,58100.0
2010-10-18 10:00:00,62.05,62.38,61.86,62.36,51500.0,45.9291,46.1734,45.7885,46.1586,51500.0
2010-10-18 10:30:00,62.36,62.52,62.25,62.51,34800.0,46.1586,46.277,46.0771,46.2696,34800.0
2010-10-18 11:00:00,62.49,62.49,62.15,62.2,30900.0,46.2548,46.2548,46.0031,46.0401,30900.0
2010-10-18 11:30:00,62.19,62.2,62.03,62.16,23400.0,46.0327,46.0401,45.9143,46.0105,23400.0
2010-10-18 12:00:00,62.17,62.23,62.13,62.14,19200.0,46.0179,46.0623,45.9883,45.9957,19200.0
2010-10-18 12:30:00,62.14,62.15,62.06,62.11,24200.0,45.9957,46.0031,45.9365,45.9735,24200.0
2010-10-18 13:00:00,62.1,62.14,62.08,62.1,13900.0,45.9661,45.9957,45.9513,45.9661,13900.0
2010-10-18 13:30:00,62.08,62.17,62.06,62.1,22700.0,45.9513,46.0179,45.9365,45.9661,22700.0
2010-10-18 14:00:00,62.09,62.21,62.07,62.19,20000.0,45.9587,46.0475,45.9439,46.0327,20000.0
2010-10-18 14:30:00,62.21,62.24,62.17,62.22,32900.0,46.0475,46.0697,46.0179,46.0549,32900.0
2010-10-18 15:00:00,62.22,62.37,62.21,62.25,39000.0,46.0549,46.166,46.0475,46.0771,39000.0
2010-10-18 15:30:00,62.24,62.41,62.23,62.33,58000.0,46.0697,46.1956,46.0623,46.1364,58000.0
2010-10-19 09:30:00,61.2,61.56,60.94,61.34,120900.0,45.2999,45.5664,45.1075,45.4036,120900.0
2010-10-19 10:00:00,61.31,61.8,61.25,61.67,48300.0,45.3814,45.7441,45.337,45.6478,48300.0
2010-10-19 10:30:00,61.67,61.79,61.47,61.65,53500.0,45.6478,45.7367,45.4998,45.633,53500.0
2010-10-19 11:00:00,61.68,61.75,61.49,61.68,52900.0,45.6552,45.707,45.5146,45.6552,52900.0
2010-10-19 11:30:00,61.69,62.12,61.69,61.94,33800.0,45.6626,45.9809,45.6626,45.8477,33800.0
2010-10-19 12:00:00,61.95,61.98,61.74,61.8,28900.0,45.8551,45.8773,45.6996,45.7441,28900.0
2010-10-19 12:30:00,61.79,61.81,61.51,61.62,37000.0,45.7367,45.7515,45.5294,45.6108,37000.0
2010-10-19 13:00:00,61.62,61.62,61.31,61.31,37900.0,45.6108,45.6108,45.3814,45.3814,37900.0
2010-10-19 13:30:00,61.31,61.4,60.98,61.06,35800.0,45.3814,45.448,45.1371,45.1963,35800.0
2010-10-19 14:00:00,61.05,61.05,60.6,60.71,64100.0,45.1889,45.1889,44.8558,44.9372,64100.0
2010-10-19 14:30:00,60.69,61.03,60.68,60.96,61000.0,44.9224,45.1741,44.915,45.1223,61000.0
2010-10-19 15:00:00,60.95,61.04,60.78,60.82,111900.0,45.1149,45.1815,44.9891,45.0187,111900.0
2010-10-19 15:30:00,60.8,61.07,60.73,61.06,205500.0,45.0039,45.2037,44.9521,45.1963,205500.0
2010-10-20 09:30:00,61.24,61.82,60.96,61.57,27200.0,45.3295,45.7589,45.1223,45.5738,27200.0
2010-10-20 10:00:00,61.57,61.62,61.38,61.52,31500.0,45.5738,45.6108,45.4332,45.5368,31500.0
2010-10-20 10:30:00,61.54,62.21,61.51,62.08,31600.0,45.5516,46.0475,45.5294,45.9513,31600.0
2010-10-20 11:00:00,62.05,62.2,61.89,62.16,57400.0,45.9291,46.0401,45.8107,46.0105,57400.0
2010-10-20 11:30:00,62.21,62.48,62.21,62.48,91000.0,46.0475,46.2474,46.0475,46.2474,91000.0
2010-10-20 12:00:00,62.45,62.64,62.42,62.46,45300.0,46.2252,46.3658,46.203,46.2326,45300.0
2010-10-20 12:30:00,62.44,62.45,62.21,62.26,63800.0,46.2178,46.2252,46.0475,46.0845,63800.0
2010-10-20 13:00:00,62.26,62.43,62.25,62.36,66100.0,46.0845,46.2104,46.0771,46.1586,66100.0
2010-10-20 13:30:00,62.34,62.47,62.34,62.35,52800.0,46.1438,46.24,46.1438,46.1512,52800.0
2010-10-20 14:00:00,62.36,62.39,62.16,62.31,82200.0,46.1586,46.1808,46.0105,46.1216,82200.0
2010-10-20 14:30:00,62.36,62.42,62.21,62.3,45600.0,46.1586,46.203,46.0475,46.1142,45600.0
2010-10-20 15:00:00,62.3,62.3,62.13,62.25,51800.0,46.1142,46.1142,45.9883,46.0771,51800.0
2010-10-20 15:30:00,62.26,62.31,62.0,62.17,121100.0,46.0845,46.1216,45.8921,46.0179,121100.0
2010-10-21 09:30:00,62.25,62.99,62.25,62.97,52400.0,46.0771,46.6249,46.0771,46.6101,52400.0
2010-10-21 10:00:00,62.91,63.06,62.68,62.94,236300.0,46.5657,46.6767,46.3954,46.5879,236300.0
2010-10-21 10:30:00,62.94,63.14,62.94,63.14,59500.0,46.5879,46.7359,46.5879,46.7359,59500.0
2010-10-21 11:00:00,63.11,63.25,62.77,62.89,36300.0,46.7137,46.8173,46.462,46.5509,36300.0
2010-10-21 11:30:00,62.92,63.03,62.6,62.95,64500.0,46.5731,46.6545,46.3362,46.5953,64500.0
2010-10-21 12:00:00,62.92,63.02,62.89,63.02,40400.0,46.5731,46.6471,46.5509,46.6471,40400.0
2010-10-21 12:30:00,63.04,63.04,62.72,62.84,40200.0,46.6619,46.6619,46.425,46.5139,40200.0
2010-10-21 13:00:00,62.85,62.98,62.78,62.85,34800.0,46.5213,46.6175,46.4695,46.5213,34800.0
2010-10-21 13:30:00,62.85,62.85,62.42,62.5,70700.0,46.5213,46.5213,46.203,46.2622,70700.0
2010-10-21 14:00:00,62.47,62.63,62.39,62.54,44300.0,46.24,46.3584,46.1808,46.2918,44300.0
2010-10-21 14:30:00,62.53,62.83,62.5,62.79,44400.0,46.2844,46.5065,46.2622,46.4769,44400.0
2010-10-21 15:00:00,62.8,63.04,62.68,62.95,55200.0,46.4843,46.6619,46.3954,46.5953,55200.0
2010-10-21 15:30:00,62.99,63.1,62.84,63.1,108400.0,46.6249,46.7063,46.5139,46.7063,108400.0
2010-10-22 09:30:00,63.12,63.12,62.48,62.49,89100.0,46.7211,46.7211,46.2474,46.2548,89100.0
2010-10-22 10:00:00,62.48,62.52,62.3,62.52,38300.0,46.2474,46.277,46.1142,46.277,38300.0
2010-10-22 10:30:00,62.57,62.78,62.46,62.67,28700.0,46.314,46.4695,46.2326,46.388,28700.0
2010-10-22 11:00:00,62.66,62.72,62.55,62.59,15700.0,46.3806,46.425,46.2992,46.3288,15700.0
2010-10-22 11:30:00,62.59,62.77,62.55,62.55,18900.0,46.3288,46.462,46.2992,46.2992,18900.0
2010-10-22 12:00:00,62.57,62.73,62.56,62.71,19000.0,46.314,46.4324,46.3066,46.4176,19000.0
2010-10-22 12:30:00,62.72,62.77,62.68,62.71,12200.0,46.425,46.462,46.3954,46.4176,12200.0
2010-10-22 13:00:00,62.72,62.74,62.65,62.67,18200.0,46.425,46.4398,46.3732,46.388,18200.0
2010-10-22 13:30:00,62.68,62.73,62.63,62.65,11400.0,46.3954,46.4324,46.3584,46.3732,11400.0
2010-10-22 14:00:00,62.64,62.75,62.64,62.74,16100.0,46.3658,46.4472,46.3658,46.4398,16100.0
2010-10-22 14:30:00,62.74,62.76,62.65,62.67,22300.0,46.4398,46.4546,46.3732,46.388,22300.0
2010-10-22 15:00:00,62.67,62.75,62.61,62.67,24000.0,46.388,46.4472,46.3436,46.388,24000.0
2010-10-22 15:30:00,62.66,62.72,62.6,62.71,55200.0,46.3806,46.425,46.3362,46.4176,55200.0
2010-10-25 09:30:00,63.41,63.99,63.21,63.98,79400.0,46.9358,47.3651,46.7877,47.3577,79400.0
2010-10-25 10:00:00,63.99,64.13,63.91,63.99,54400.0,47.3651,47.4687,47.3059,47.3651,54400.0
2010-10-25 10:30:00,64.0,64.04,63.71,64.0,61200.0,47.3725,47.4021,47.1578,47.3725,61200.0
2010-10-25 11:00:00,63.99,64.03,63.86,63.99,51400.0,47.3651,47.3947,47.2689,47.3651,51400.0
2010-10-25 11:30:00,63.99,64.03,63.92,63.95,35600.0,47.3651,47.3947,47.3133,47.3355,35600.0
2010-10-25 12:00:00,63.96,63.97,63.73,63.88,50300.0,47.3429,47.3503,47.1726,47.2837,50300.0
2010-10-25 12:30:00,63.86,63.92,63.77,63.88,25600.0,47.2689,47.3133,47.2022,47.2837,25600.0
2010-10-25 13:00:00,63.87,64.07,63.82,64.03,57400.0,47.2763,47.4243,47.2393,47.3947,57400.0
2010-10-25 13:30:00,64.03,64.05,63.84,63.88,19900.0,47.3947,47.4095,47.2541,47.2837,19900.0
2010-10-25 14:00:00,63.9,64.05,63.89,63.96,28300.0,47.2985,47.4095,47.2911,47.3429,28300.0
2010-10-25 14:30:00,63.95,64.04,63.81,64.0,69600.0,47.3355,47.4021,47.2319,47.3725,69600.0
2010-10-25 15:00:00,64.0,64.26,63.98,64.2,60500.0,47.3725,47.5649,47.3577,47.5205,60500.0
2010-10-25 15:30:00,64.22,64.24,63.73,63.86,180700.0,47.5353,47.5501,47.1726,47.2689,180700.0
2010-10-26 09:30:00,63.53,63.56,62.85,63.21,45700.0,47.0246,47.0468,46.5213,46.7877,45700.0
2010-10-26 10:00:00,63.2,63.72,63.2,63.61,33100.0,46.7803,47.1652,46.7803,47.0838,33100.0
2010-10-26 10:30:00,63.65,63.75,63.38,63.57,32000.0,47.1134,47.1874,46.9136,47.0542,32000.0
2010-10-26 11:00:00,63.6,63.79,63.5,63.68,63900.0,47.0764,47.217,47.0024,47.1356,63900.0
2010-10-26 11:30:00,63.67,63.7,63.53,63.69,58400.0,47.1282,47.1504,47.0246,47.143,58400.0
2010-10-26 12:00:00,63.71,63.71,63.6,63.61,14400.0,47.1578,47.1578,47.0764,47.0838,14400.0
2010-10-26 12:30:00,63.62,63.66,63.43,63.45,21600.0,47.0912,47.1208,46.9506,46.9654,21600.0
2010-10-26 13:00:00,63.47,63.5,63.25,63.26,33300.0,46.9802,47.0024,46.8173,46.8247,33300.0
2010-10-26 13:30:00,63.24,63.32,63.09,63.15,52800.0,46.8099,46.8692,46.6989,46.7433,52800.0
2010-10-26 14:00:00,63.15,63.26,63.03,63.23,49500.0,46.7433,46.8247,46.6545,46.8025,49500.0
2010-10-26 14:30:00,63.25,63.42,63.15,63.36,36000.0,46.8173,46.9432,46.7433,46.8988,36000.0
2010-10-26 15:00:00,63.34,63.49,63.32,63.4,48800.0,46.884,46.995,46.8692,46.9284,48800.0
2010-10-26 15:30:00,63.4,63.43,63.16,63.29,78700.0,46.9284,46.9506,46.7507,46.8469,78700.0
2010-10-27 09:30:00,62.75,62.75,61.95,62.24,104800.0,46.4472,46.4472,45.8551,46.0697,104800.0
2010-10-27 10:00:00,62.26,62.41,61.86,61.86,82100.0,46.0845,46.1956,45.7885,45.7885,82100.0
2010-10-27 10:30:00,61.84,62.19,61.8,61.87,61300.0,45.7737,46.0327,45.7441,45.7959,61300.0
2010-10-27 11:00:00,61.89,61.99,61.65,61.98,53200.0,45.8107,45.8847,45.633,45.8773,53200.0
2010-10-27 11:30:00,62.0,62.29,62.0,62.28,32000.0,45.8921,46.1068,45.8921,46.0994,32000.0
2010-10-27 12:00:00,62.28,62.28,62.16,62.25,21800.0,46.0994,46.0994,46.0105,46.0771,21800.0
2010-10-27 12:30:00,62.22,62.26,62.05,62.1,46500.0,46.0549,46.0845,45.9291,45.9661,46500.0
2010-10-27 13:00:00,62.1,62.13,61.83,62.03,26000.0,45.9661,45.9883,45.7663,45.9143,26000.0
2010-10-27 13:30:00,62.03,62.13,61.98,62.13,25900.0,45.9143,45.9883,45.8773,45.9883,25900.0
2010-10-27 14:00:00,62.13,62.29,62.12,62.24,29100.0,45.9883,46.1068,45.9809,46.0697,29100.0
2010-10-27 14:30:00,62.21,62.51,62.15,62.4,27900.0,46.0475,46.2696,46.0031,46.1882,27900.0
2010-10-27 15:00:00,62.4,62.56,62.28,62.44,35800.0,46.1882,46.3066,46.0994,46.2178,35800.0
2010-10-27 15:30:00,62.44,62.68,62.42,62.64,167600.0,46.2178,46.3954,46.203,46.3658,167600.0
2010-10-28 09:30:00,62.89,63.51,62.88,62.92,161800.0,46.5509,47.0098,46.5435,46.5731,161800.0
2010-10-28 10:00:00,62.94,63.01,62.58,62.58,65700.0,46.5879,46.6397,46.3214,46.3214,65700.0
2010-10-28 10:30:00,62.55,62.66,62.4,62.57,26500.0,46.2992,46.3806,46.1882,46.314,26500.0
2010-10-28 11:00:00,62.55,62.74,62.55,62.6,23800.0,46.2992,46.4398,46.2992,46.3362,23800.0
2010-10-28 11:30:00,62.64,62.64,62.34,62.34,17000.0,46.3658,46.3658,46.1438,46.1438,17000.0
2010-10-28 12:00:00,62.32,62.43,62.13,62.25,24000.0,46.129,46.2104,45.9883,46.0771,24000.0
2010-10-28 12:30:00,62.24,62.39,62.21,62.29,19000.0,46.0697,46.1808,46.0475,46.1068,19000.0
2010-10-28 13:00:00,62.23,62.52,62.2,62.2,53600.0,46.0623,46.277,46.0401,46.0401,53600.0
2010-10-28 13:30:00,62.24,62.25,62.04,62.15,45600.0,46.0697,46.0771,45.9217,46.0031,45600.0
2010-10-28 14:00:00,62.14,62.3,62.13,62.22,99700.0,45.9957,46.1142,45.9883,46.0549,99700.0
2010-10-28 14:30:00,62.25,62.25,62.09,62.22,70600.0,46.0771,46.0771,45.9587,46.0549,70600.0
2010-10-28 15:00:00,62.22,62.27,61.97,62.1,82600.0,46.0549,46.092,45.8699,45.9661,82600.0
2010-10-28 15:30:00,62.12,62.37,62.03,62.25,332800.0,45.9809,46.166,45.9143,46.0771,332800.0
2010-10-29 09:30:00,62.06,62.47,61.93,62.21,45400.0,45.9365,46.24,45.8403,46.0475,45400.0
2010-10-29 10:00:00,62.17,62.66,62.15,62.58,25100.0,46.0179,46.3806,46.0031,46.3214,25100.0
2010-10-29 10:30:00,62.61,62.62,62.3,62.49,14800.0,46.3436,46.351,46.1142,46.2548,14800.0
2010-10-29 11:00:00,62.47,62.56,62.36,62.44,15400.0,46.24,46.3066,46.1586,46.2178,15400.0
2010-10-29 11:30:00,62.4,62.4,62.08,62.23,17600.0,46.1882,46.1882,45.9513,46.0623,17600.0
2010-10-29 12:00:00,62.25,62.42,62.25,62.41,17200.0,46.0771,46.203,46.0771,46.1956,17200.0
2010-10-29 12:30:00,62.42,62.51,62.37,62.4,24500.0,46.203,46.2696,46.166,46.1882,24500.0
2010-10-29 13:00:00,62.4,62.49,62.32,62.49,12800.0,46.1882,46.2548,46.129,46.2548,12800.0
2010-10-29 13:30:00,62.49,62.73,62.49,62.73,28300.0,46.2548,46.4324,46.2548,46.4324,28300.0
2010-10-29 14:00:00,62.73,62.76,62.65,62.68,29900.0,46.4324,46.4546,46.3732,46.3954,29900.0
2010-10-29 14:30:00,62.68,62.69,62.45,62.46,27500.0,46.3954,46.4028,46.2252,46.2326,27500.0
2010-10-29 15:00:00,62.44,62.48,62.35,62.47,80600.0,46.2178,46.2474,46.1512,46.24,80600.0
2010-10-29 15:30:00,62.47,62.52,62.31,62.36,114800.0,46.24,46.277,46.1216,46.1586,114800.0
2010-11-01 09:30:00,62.89,63.09,62.65,62.85,55700.0,46.5509,46.6989,46.3732,46.5213,55700.0
2010-11-01 10:00:00,62.88,63.51,62.88,63.45,68800.0,46.5435,47.0098,46.5435,46.9654,68800.0
2010-11-01 10:30:00,63.45,63.52,63.23,63.28,45400.0,46.9654,47.0172,46.8025,46.8395,45400.0
2010-11-01 11:00:00,63.26,63.34,63.08,63.11,39600.0,46.8247,46.884,46.6915,46.7137,39600.0
2010-11-01 11:30:00,63.08,63.19,62.94,63.16,60000.0,46.6915,46.7729,46.5879,46.7507,60000.0
2010-11-01 12:00:00,63.17,63.35,63.05,63.33,20700.0,46.7581,46.8914,46.6693,46.8766,20700.0
2010-11-01 12:30:00,63.32,63.33,63.1,63.12,23300.0,46.8692,46.8766,46.7063,46.7211,23300.0
2010-11-01 13:00:00,63.12,63.25,63.07,63.18,32600.0,46.7211,46.8173,46.6841,46.7655,32600.0
2010-11-01 13:30:00,63.19,63.38,63.16,63.34,29600.0,46.7729,46.9136,46.7507,46.884,29600.0
2010-11-01 14:00:00,63.34,63.41,63.21,63.21,37700.0,46.884,46.9358,46.7877,46.7877,37700.0
2010-11-01 14:30:00,63.2,63.23,62.99,63.13,64400.0,46.7803,46.8025,46.6249,46.7285,64400.0
2010-11-01 15:00:00,63.13,63.14,62.66,62.88,66400.0,46.7285,46.7359,46.3806,46.5435,66400.0
2010-11-01 15:30:00,62.88,63.29,62.88,63.26,164900.0,46.5435,46.8469,46.5435,46.8247,164900.0
2010-11-02 09:30:00,63.78,64.03,63.65,63.92,55500.0,47.2096,47.3947,47.1134,47.3133,55500.0
2010-11-02 10:00:00,63.89,63.93,63.72,63.8,37900.0,47.2911,47.3207,47.1652,47.2244,37900.0
2010-11-02 10:30:00,63.77,64.05,63.72,63.98,46200.0,47.2022,47.4095,47.1652,47.3577,46200.0
2010-11-02 11:00:00,63.99,64.12,63.96,64.02,41200.0,47.3651,47.4613,47.3429,47.3873,41200.0
2010-11-02 11:30:00,64.04,64.05,63.87,63.88,39500.0,47.4021,47.4095,47.2763,47.2837,39500.0
2010-11-02 12:00:00,63.88,64.02,63.87,63.95,19700.0,47.2837,47.3873,47.2763,47.3355,19700.0
2010-11-02 12:30:00,63.96,64.24,63.94,64.17,79300.0,47.3429,47.5501,47.3281,47.4983,79300.0
2010-11-02 13:00:00,64.18,64.31,64.16,64.28,29700.0,47.5057,47.6019,47.4909,47.5797,29700.0
2010-11-02 13:30:00,64.28,64.47,64.26,64.43,64300.0,47.5797,47.7204,47.5649,47.6908,64300.0
2010-11-02 14:00:00,64.44,64.52,64.36,64.52,78900.0,47.6982,47.7574,47.639,47.7574,78900.0
2010-11-02 14:30:00,64.51,64.52,64.35,64.42,63500.0,47.75,47.7574,47.6316,47.6834,63500.0
2010-11-02 15:00:00,64.44,64.59,64.42,64.57,85300.0,47.6982,47.8092,47.6834,47.7944,85300.0
2010-11-02 15:30:00,64.57,64.61,64.45,64.58,276500.0,47.7944,47.824,47.7056,47.8018,276500.0
2010-11-03 09:30:00,64.7,64.73,64.21,64.71,48300.0,47.8906,47.9128,47.5279,47.898,48300.0
2010-11-03 10:00:00,64.71,64.77,64.52,64.6,32600.0,47.898,47.9424,47.7574,47.8166,32600.0
2010-11-03 10:30:00,64.61,64.65,64.34,64.53,48900.0,47.824,47.8536,47.6242,47.7648,48900.0
2010-11-03 11:00:00,64.53,64.58,64.27,64.39,61000.0,47.7648,47.8018,47.5723,47.6612,61000.0
2010-11-03 11:30:00,64.38,64.53,64.36,64.5,36700.0,47.6538,47.7648,47.639,47.7426,36700.0
2010-11-03 12:00:00,64.47,64.48,64.19,64.26,28900.0,47.7204,47.7278,47.5131,47.5649,28900.0
2010-11-03 12:30:00,64.27,64.44,64.27,64.28,21100.0,47.5723,47.6982,47.5723,47.5797,21100.0
2010-11-03 13:00:00,64.29,64.47,64.25,64.3,21900.0,47.5871,47.7204,47.5575,47.5945,21900.0
2010-11-03 13:30:00,64.31,64.44,64.24,64.34,20600.0,47.6019,47.6982,47.5501,47.6242,20600.0
2010-11-03 14:00:00,64.34,64.82,64.0,64.06,86400.0,47.6242,47.9794,47.3725,47.4169,86400.0
2010-11-03 14:30:00,64.03,64.88,63.99,64.8,100700.0,47.3947,48.0239,47.3651,47.9646,100700.0
2010-11-03 15:00:00,64.82,64.97,64.72,64.84,67000.0,47.9794,48.0905,47.9054,47.9943,67000.0
2010-11-03 15:30:00,64.83,64.97,64.59,64.95,112900.0,47.9869,48.0905,47.8092,48.0757,112900.0
2010-11-04 09:30:00,65.99,66.08,65.3,65.73,83800.0,48.8455,48.9121,48.3347,48.653,83800.0
2010-11-04 10:00:00,65.74,66.24,65.6,66.24,83500.0,48.6604,49.0305,48.5568,49.0305,83500.0
2010-11-04 10:30:00,66.22,66.28,66.0,66.28,57100.0,49.0157,49.0601,48.8529,49.0601,57100.0
2010-11-04 11:00:00,66.25,66.45,66.19,66.22,39800.0,49.0379,49.186,48.9935,49.0157,39800.0
2010-11-04 11:30:00,66.24,66.35,66.1,66.11,47900.0,49.0305,49.1119,48.9269,48.9343,47900.0
2010-11-04 12:00:00,66.11,66.39,66.06,66.37,71100.0,48.9343,49.1416,48.8973,49.1268,71100.0
2010-11-04 12:30:00,66.37,66.53,66.27,66.53,98000.0,49.1268,49.2452,49.0527,49.2452,98000.0
2010-11-04 13:00:00,66.53,66.53,66.33,66.34,41300.0,49.2452,49.2452,49.0971,49.1045,41300.0
2010-11-04 13:30:00,66.35,66.36,66.12,66.13,57700.0,49.1119,49.1193,48.9417,48.9491,57700.0
2010-11-04 14:00:00,66.12,66.27,66.0,66.04,60800.0,48.9417,49.0527,48.8529,48.8825,60800.0
2010-11-04 14:30:00,66.04,66.27,66.04,66.16,71200.0,48.8825,49.0527,48.8825,48.9713,71200.0
2010-11-04 15:00:00,66.19,66.34,66.04,66.22,97400.0,48.9935,49.1045,48.8825,49.0157,97400.0
2010-11-04 15:30:00,66.2,66.35,66.15,66.34,221800.0,49.0009,49.1119,48.9639,49.1045,221800.0
2010-11-05 09:30:00,66.3,66.71,66.3,66.34,31700.0,49.0749,49.3784,49.0749,49.1045,31700.0
2010-11-05 10:00:00,66.39,66.61,66.27,66.51,16900.0,49.1416,49.3044,49.0527,49.2304,16900.0
2010-11-05 10:30:00,66.54,66.86,66.53,66.82,14700.0,49.2526,49.4894,49.2452,49.4598,14700.0
2010-11-05 11:00:00,66.79,66.83,66.65,66.65,21400.0,49.4376,49.4672,49.334,49.334,21400.0
2010-11-05 11:30:00,66.63,66.72,66.32,66.33,78600.0,49.3192,49.3858,49.0897,49.0971,78600.0
2010-11-05 12:00:00,66.35,66.5,66.32,66.32,27500.0,49.1119,49.223,49.0897,49.0897,27500.0
2010-11-05 12:30:00,66.32,66.47,66.29,66.35,37300.0,49.0897,49.2008,49.0675,49.1119,37300.0
2010-11-05 13:00:00,66.35,66.64,66.29,66.64,27600.0,49.1119,49.3266,49.0675,49.3266,27600.0
2010-11-05 13:30:00,66.63,66.64,66.51,66.52,15500.0,49.3192,49.3266,49.2304,49.2378,15500.0
2010-11-05 14:00:00,66.52,66.56,66.33,66.35,38200.0,49.2378,49.2674,49.0971,49.1119,38200.0
2010-11-05 14:30:00,66.35,66.51,66.35,66.46,96600.0,49.1119,49.2304,49.1119,49.1934,96600.0
2010-11-05 15:00:00,66.46,66.5,66.32,66.46,54200.0,49.1934,49.223,49.0897,49.1934,54200.0
2010-11-05 15:30:00,66.46,66.52,66.35,66.45,189800.0,49.1934,49.2378,49.1119,49.186,189800.0
2010-11-08 09:30:00,66.17,66.5,65.99,66.31,46200.0,48.9787,49.223,48.8455,49.0823,46200.0
2010-11-08 10:00:00,66.28,66.67,66.17,66.53,34800.0,49.0601,49.3488,48.9787,49.2452,34800.0
2010-11-08 10:30:00,66.51,66.54,66.06,66.07,17100.0,49.2304,49.2526,48.8973,48.9047,17100.0
2010-11-08 11:00:00,66.06,66.2,65.9,66.16,22200.0,48.8973,49.0009,48.7789,48.9713,22200.0
2010-11-08 11:30:00,66.2,66.55,66.2,66.54,28100.0,49.0009,49.26,49.0009,49.2526,28100.0
2010-11-08 12:00:00,66.55,66.7,66.52,66.65,58100.0,49.26,49.371,49.2378,49.334,58100.0
2010-11-08 12:30:00,66.66,66.66,66.48,66.56,29600.0,49.3414,49.3414,49.2082,49.2674,29600.0
2010-11-08 13:00:00,66.54,66.56,66.38,66.45,38800.0,49.2526,49.2674,49.1342,49.186,38800.0
2010-11-08 13:30:00,66.45,66.49,66.3,66.46,37600.0,49.186,49.2156,49.0749,49.1934,37600.0
2010-11-08 14:00:00,66.46,66.68,66.45,66.46,63900.0,49.1934,49.3562,49.186,49.1934,63900.0
2010-11-08 14:30:00,66.45,66.57,66.37,66.55,46600.0,49.186,49.2748,49.1268,49.26,46600.0
2010-11-08 15:00:00,66.54,66.72,66.49,66.52,94100.0,49.2526,49.3858,49.2156,49.2378,94100.0
2010-11-08 15:30:00,66.53,66.6,66.25,66.35,210400.0,49.2452,49.297,49.0379,49.1119,210400.0
2010-11-09 09:30:00,67.08,67.42,65.59,67.28,306400.0,49.6523,49.904,48.5494,49.8003,306400.0
2010-11-09 10:00:00,67.28,67.75,66.84,67.21,211400.0,49.8003,50.1482,49.4746,49.7485,211400.0
2010-11-09 10:30:00,67.17,67.6,67.15,67.43,182900.0,49.7189,50.0372,49.7041,49.9114,182900.0
2010-11-09 11:00:00,67.42,67.64,66.9,66.92,106600.0,49.904,50.0668,49.5191,49.5339,106600.0
2010-11-09 11:30:00,66.89,66.91,66.0,66.03,101300.0,49.5117,49.5265,48.8529,48.8751,101300.0
2010-11-09 12:00:00,66.03,66.08,65.7,65.75,99400.0,48.8751,48.9121,48.6308,48.6678,99400.0
2010-11-09 12:30:00,65.76,65.92,65.58,65.67,151000.0,48.6752,48.7937,48.542,48.6086,151000.0
2010-11-09 13:00:00,65.67,65.92,65.39,65.39,149100.0,48.6086,48.7937,48.4014,48.4014,149100.0
2010-11-09 13:30:00,65.4,65.65,65.39,65.62,61600.0,48.4088,48.5938,48.4014,48.5716,61600.0
2010-11-09 14:00:00,65.62,65.69,65.51,65.58,73300.0,48.5716,48.6234,48.4902,48.542,73300.0
2010-11-09 14:30:00,65.59,65.78,65.36,65.38,115900.0,48.5494,48.69,48.3792,48.394,115900.0
2010-11-09 15:00:00,65.35,65.53,65.21,65.28,141400.0,48.3718,48.505,48.2681,48.3199,141400.0
2010-11-09 15:30:00,65.28,65.38,64.62,65.04,328300.0,48.3199,48.394,47.8314,48.1423,328300.0
2010-11-10 09:30:00,64.77,66.35,64.0,64.13,264200.0,48.1967,49.3724,47.6237,47.7205,264200.0
2010-11-10 10:00:00,64.15,64.19,63.67,63.95,147300.0,47.7354,47.7651,47.3782,47.5865,147300.0
2010-11-10 10:30:00,63.95,64.49,63.95,64.49,169100.0,47.5865,47.9884,47.5865,47.9884,169100.0
2010-11-10 11:00:00,64.48,65.03,64.48,65.01,143600.0,47.9809,48.3902,47.9809,48.3753,143600.0
2010-11-10 11:30:00,65.02,65.62,64.83,65.6,127400.0,48.3827,48.8292,48.2414,48.8143,127400.0
2010-11-10 12:00:00,65.59,65.71,65.47,65.58,102200.0,48.8069,48.8962,48.7176,48.7995,102200.0
2010-11-10 12:30:00,65.58,65.6,65.27,65.35,111700.0,48.7995,48.8143,48.5688,48.6283,111700.0
2010-11-10 13:00:00,65.36,65.8,65.3,65.62,89100.0,48.6357,48.9632,48.5911,48.8292,89100.0
2010-11-10 13:30:00,65.63,65.67,65.35,65.61,78900.0,48.8367,48.8664,48.6283,48.8218,78900.0
2010-11-10 14:00:00,65.62,65.9,65.55,65.89,60000.0,48.8292,49.0376,48.7771,49.0301,60000.0
2010-11-10 14:30:00,65.89,65.95,65.77,65.9,51100.0,49.0301,49.0748,48.9408,49.0376,51100.0
2010-11-10 15:00:00,65.91,65.98,65.52,65.92,133800.0,49.045,49.0971,48.7548,49.0525,133800.0
2010-11-10 15:30:00,65.92,66.02,65.83,65.99,203600.0,49.0525,49.1269,48.9855,49.1045,203600.0
2010-11-11 09:30:00,65.22,65.45,64.75,65.12,103900.0,48.5316,48.7027,48.1818,48.4572,103900.0
2010-11-11 10:00:00,65.12,65.62,64.96,65.55,61900.0,48.4572,48.8292,48.3381,48.7771,61900.0
2010-11-11 10:30:00,65.56,65.56,65.16,65.41,36900.0,48.7846,48.7846,48.4869,48.673,36900.0
2010-11-11 11:00:00,65.42,65.43,65.1,65.11,28600.0,48.6804,48.6878,48.4423,48.4497,28600.0
2010-11-11 11:30:00,65.14,65.54,65.14,65.47,52900.0,48.472,48.7697,48.472,48.7176,52900.0
2010-11-11 12:00:00,65.47,65.73,65.47,65.66,52700.0,48.7176,48.9111,48.7176,48.859,52700.0
2010-11-11 12:30:00,65.67,65.72,65.56,65.58,30500.0,48.8664,48.9036,48.7846,48.7995,30500.0
2010-11-11 13:00:00,65.58,65.72,65.49,65.64,24700.0,48.7995,48.9036,48.7325,48.8441,24700.0
2010-11-11 13:30:00,65.64,65.99,65.64,65.96,46400.0,48.8441,49.1045,48.8441,49.0822,46400.0
2010-11-11 14:00:00,65.95,66.24,65.94,66.2,92200.0,49.0748,49.2906,49.0673,49.2608,92200.0
2010-11-11 14:30:00,66.22,66.29,65.96,66.01,89900.0,49.2757,49.3278,49.0822,49.1194,89900.0
2010-11-11 15:00:00,66.01,66.06,65.74,65.82,149600.0,49.1194,49.1566,48.9185,48.978,149600.0
2010-11-11 15:30:00,65.81,65.91,65.64,65.86,145900.0,48.9706,49.045,48.8441,49.0078,145900.0
2010-11-12 09:30:00,65.1,65.78,65.03,65.72,40700.0,48.4423,48.9483,48.3902,48.9036,40700.0
2010-11-12 10:00:00,65.76,65.77,64.97,65.01,36600.0,48.9334,48.9408,48.3455,48.3753,36600.0
2010-11-12 10:30:00,64.99,65.01,64.58,64.65,45800.0,48.3604,48.3753,48.0553,48.1074,45800.0
2010-11-12 11:00:00,64.62,65.01,64.5,65.01,65800.0,48.0851,48.3753,47.9958,48.3753,65800.0
2010-11-12 11:30:00,65.01,65.07,64.74,64.75,32400.0,48.3753,48.42,48.1744,48.1818,32400.0
2010-11-12 12:00:00,64.75,64.77,64.43,64.45,18700.0,48.1818,48.1967,47.9437,47.9586,18700.0
2010-11-12 12:30:00,64.47,64.66,64.37,64.42,34400.0,47.9735,48.1149,47.8991,47.9363,34400.0
2010-11-12 13:00:00,64.41,64.63,64.36,64.62,26100.0,47.9288,48.0925,47.8916,48.0851,26100.0
2010-11-12 13:30:00,64.6,64.87,64.44,64.45,50500.0,48.0702,48.2711,47.9512,47.9586,50500.0
2010-11-12 14:00:00,64.44,64.62,64.36,64.49,45700.0,47.9512,48.0851,47.8916,47.9884,45700.0
2010-11-12 14:30:00,64.47,64.87,64.4,64.68,72900.0,47.9735,48.2711,47.9214,48.1297,72900.0
2010-11-12 15:00:00,64.66,65.02,64.63,64.81,70100.0,48.1149,48.3827,48.0925,48.2265,70100.0
2010-11-12 15:30:00,64.82,64.84,64.64,64.72,178000.0,48.2339,48.2488,48.1,48.1595,178000.0
2010-11-15 09:30:00,64.97,65.22,64.34,64.37,106100.0,48.3455,48.5316,47.8767,47.8991,106100.0
2010-11-15 10:00:00,64.36,64.86,64.16,64.78,111400.0,47.8916,48.2637,47.7428,48.2042,111400.0
2010-11-15 10:30:00,64.79,65.15,64.78,65.15,76600.0,48.2116,48.4795,48.2042,48.4795,76600.0
2010-11-15 11:00:00,65.12,65.34,65.01,65.28,77900.0,48.4572,48.6209,48.3753,48.5762,77900.0
2010-11-15 11:30:00,65.29,65.52,65.28,65.4,59800.0,48.5837,48.7548,48.5762,48.6655,59800.0
2010-11-15 12:00:00,65.41,65.51,64.95,65.2,31700.0,48.673,48.7474,48.3307,48.5167,31700.0
2010-11-15 12:30:00,65.19,65.26,65.1,65.13,49200.0,48.5092,48.5613,48.4423,48.4646,49200.0
2010-11-15 13:00:00,65.13,65.37,64.95,65.28,51700.0,48.4646,48.6432,48.3307,48.5762,51700.0
2010-11-15 13:30:00,65.29,65.36,65.24,65.31,25300.0,48.5837,48.6357,48.5465,48.5985,25300.0
2010-11-15 14:00:00,65.29,65.36,65.07,65.14,32000.0,48.5837,48.6357,48.42,48.472,32000.0
2010-11-15 14:30:00,65.15,65.31,65.01,65.26,37300.0,48.4795,48.5985,48.3753,48.5613,37300.0
2010-11-15 15:00:00,65.26,65.26,64.83,64.96,52000.0,48.5613,48.5613,48.2414,48.3381,52000.0
2010-11-15 15:30:00,64.97,64.97,64.63,64.66,123300.0,48.3455,48.3455,48.0925,48.1149,123300.0
2010-11-16 09:30:00,63.9,64.27,63.8,64.2,57900.0,47.5493,47.8247,47.4749,47.7726,57900.0
2010-11-16 10:00:00,64.24,64.43,64.01,64.21,50700.0,47.8023,47.9437,47.6312,47.78,50700.0
2010-11-16 10:30:00,64.21,64.21,63.62,63.74,41300.0,47.78,47.78,47.341,47.4303,41300.0
2010-11-16 11:00:00,63.75,63.77,63.31,63.59,47400.0,47.4377,47.4526,47.1103,47.3187,47400.0
2010-11-16 11:30:00,63.59,63.72,63.11,63.29,35300.0,47.3187,47.4154,46.9615,47.0954,35300.0
2010-11-16 12:00:00,63.32,63.44,63.15,63.26,40200.0,47.1177,47.207,46.9912,47.0731,40200.0
2010-11-16 12:30:00,63.29,63.4,63.07,63.4,39200.0,47.0954,47.1773,46.9317,47.1773,39200.0
2010-11-16 13:00:00,63.41,63.47,63.2,63.45,28800.0,47.1847,47.2294,47.0284,47.2145,28800.0
2010-11-16 13:30:00,63.45,63.73,63.39,63.68,37100.0,47.2145,47.4228,47.1698,47.3856,37100.0
2010-11-16 14:00:00,63.68,63.69,63.4,63.5,50000.0,47.3856,47.3931,47.1773,47.2517,50000.0
2010-11-16 14:30:00,63.5,63.63,63.31,63.57,56600.0,47.2517,47.3484,47.1103,47.3038,56600.0
2010-11-16 15:00:00,63.56,63.67,63.33,63.45,79100.0,47.2963,47.3782,47.1252,47.2145,79100.0
2010-11-16 15:30:00,63.45,63.97,63.45,63.74,228900.0,47.2145,47.6014,47.2145,47.4303,228900.0
2010-11-17 09:30:00,63.7,63.7,63.0,63.49,45000.0,47.4005,47.4005,46.8796,47.2442,45000.0
2010-11-17 10:00:00,63.49,64.06,63.48,64.05,68700.0,47.2442,47.6684,47.2368,47.661,68700.0
2010-11-17 10:30:00,64.1,64.17,63.87,64.01,65000.0,47.6982,47.7502,47.527,47.6312,65000.0
2010-11-17 11:00:00,64.01,64.21,63.95,64.12,44300.0,47.6312,47.78,47.5865,47.713,44300.0
2010-11-17 11:30:00,64.11,64.17,63.89,64.13,31100.0,47.7056,47.7502,47.5419,47.7205,31100.0
2010-11-17 12:00:00,64.13,64.13,63.91,63.97,23700.0,47.7205,47.7205,47.5568,47.6014,23700.0
2010-11-17 12:30:00,63.92,63.96,63.84,63.88,31200.0,47.5642,47.594,47.5047,47.5344,31200.0
2010-11-17 13:00:00,63.85,64.06,63.79,64.06,27000.0,47.5121,47.6684,47.4675,47.6684,27000.0
2010-11-17 13:30:00,64.06,64.11,64.02,64.06,58300.0,47.6684,47.7056,47.6386,47.6684,58300.0
2010-11-17 14:00:00,64.08,64.14,64.02,64.03,54600.0,47.6833,47.7279,47.6386,47.6461,54600.0
2010-11-17 14:30:00,64.04,64.21,64.0,64.16,52300.0,47.6535,47.78,47.6237,47.7428,52300.0
2010-11-17 15:00:00,64.16,64.18,63.65,63.66,92700.0,47.7428,47.7577,47.3633,47.3707,92700.0
2010-11-17 15:30:00,63.69,63.99,63.69,63.82,141400.0,47.3931,47.6163,47.3931,47.4898,141400.0
2010-11-18 09:30:00,64.81,65.2,64.71,65.07,78800.0,48.2265,48.5167,48.1521,48.42,78800.0
2010-11-18 10:00:00,65.1,65.84,65.1,65.82,64700.0,48.4423,48.9929,48.4423,48.978,64700.0
2010-11-18 10:30:00,65.79,65.89,65.68,65.81,93800.0,48.9557,49.0301,48.8739,48.9706,93800.0
2010-11-18 11:00:00,65.85,65.99,65.79,65.9,97800.0,49.0004,49.1045,48.9557,49.0376,97800.0
2010-11-18 11:30:00,65.89,66.0,65.82,65.99,65700.0,49.0301,49.112,48.978,49.1045,65700.0
2010-11-18 12:00:00,65.99,66.27,65.99,66.23,74100.0,49.1045,49.3129,49.1045,49.2831,74100.0
2010-11-18 12:30:00,66.22,66.22,65.99,66.18,48200.0,49.2757,49.2757,49.1045,49.2459,48200.0
2010-11-18 13:00:00,66.19,66.22,66.09,66.1,32100.0,49.2534,49.2757,49.179,49.1864,32100.0
2010-11-18 13:30:00,66.08,66.26,66.08,66.19,53100.0,49.1715,49.3055,49.1715,49.2534,53100.0
2010-11-18 14:00:00,66.18,66.23,66.03,66.06,47000.0,49.2459,49.2831,49.1343,49.1566,47000.0
2010-11-18 14:30:00,66.05,66.27,66.03,66.22,68300.0,49.1492,49.3129,49.1343,49.2757,68300.0
2010-11-18 15:00:00,66.22,66.26,66.05,66.05,85900.0,49.2757,49.3055,49.1492,49.1492,85900.0
2010-11-18 15:30:00,66.05,66.09,65.78,65.92,181000.0,49.1492,49.179,48.9483,49.0525,181000.0
2010-11-19 09:30:00,65.72,66.04,65.39,65.55,130700.0,48.9036,49.1418,48.6581,48.7771,130700.0
2010-11-19 10:00:00,65.57,65.57,65.4,65.53,27100.0,48.792,48.792,48.6655,48.7622,27100.0
2010-11-19 10:30:00,65.53,66.01,65.45,65.81,31100.0,48.7622,49.1194,48.7027,48.9706,31100.0
2010-11-19 11:00:00,65.77,66.08,65.76,65.98,93200.0,48.9408,49.1715,48.9334,49.0971,93200.0
2010-11-19 11:30:00,65.95,66.09,65.95,65.98,14400.0,49.0748,49.179,49.0748,49.0971,14400.0
2010-11-19 12:00:00,66.0,66.01,65.89,65.91,25500.0,49.112,49.1194,49.0301,49.045,25500.0
2010-11-19 12:30:00,65.91,66.12,65.82,66.12,17700.0,49.045,49.2013,48.978,49.2013,17700.0
2010-11-19 13:00:00,66.1,66.19,65.96,65.98,26700.0,49.1864,49.2534,49.0822,49.0971,26700.0
2010-11-19 13:30:00,65.98,66.06,65.94,65.99,17000.0,49.0971,49.1566,49.0673,49.1045,17000.0
2010-11-19 14:00:00,65.99,66.1,65.96,66.02,80700.0,49.1045,49.1864,49.0822,49.1269,80700.0
2010-11-19 14:30:00,66.01,66.1,65.96,65.98,21800.0,49.1194,49.1864,49.0822,49.0971,21800.0
2010-11-19 15:00:00,65.99,66.21,65.99,66.11,69400.0,49.1045,49.2683,49.1045,49.1938,69400.0
2010-11-19 15:30:00,66.11,66.26,66.02,66.21,91800.0,49.1938,49.3055,49.1269,49.2683,91800.0
2010-11-22 09:30:00,65.88,66.37,65.32,66.35,37200.0,49.0227,49.3873,48.606,49.3724,37200.0
2010-11-22 10:00:00,66.34,66.66,66.26,66.32,74800.0,49.365,49.6031,49.3055,49.3501,74800.0
2010-11-22 10:30:00,66.25,66.29,65.99,66.19,58700.0,49.298,49.3278,49.1045,49.2534,58700.0
2010-11-22 11:00:00,66.19,66.37,66.1,66.35,65900.0,49.2534,49.3873,49.1864,49.3724,65900.0
2010-11-22 11:30:00,66.36,66.59,66.35,66.56,41100.0,49.3799,49.551,49.3724,49.5287,41100.0
2010-11-22 12:00:00,66.55,66.55,66.1,66.11,46300.0,49.5213,49.5213,49.1864,49.1938,46300.0
2010-11-22 12:30:00,66.11,66.11,65.74,66.1,70700.0,49.1938,49.1938,48.9185,49.1864,70700.0
2010-11-22 13:00:00,66.1,66.33,66.06,66.33,44600.0,49.1864,49.3575,49.1566,49.3575,44600.0
2010-11-22 13:30:00,66.33,66.86,66.33,66.73,92100.0,49.3575,49.7519,49.3575,49.6552,92100.0
2010-11-22 14:00:00,66.71,66.85,66.62,66.71,27400.0,49.6403,49.7445,49.5733,49.6403,27400.0
2010-11-22 14:30:00,66.7,67.12,66.69,67.07,83200.0,49.6329,49.9454,49.6254,49.9082,83200.0
2010-11-22 15:00:00,67.1,67.16,66.86,66.88,68700.0,49.9305,49.9752,49.7519,49.7668,68700.0
2010-11-22 15:30:00,66.88,67.15,66.81,66.97,151800.0,49.7668,49.9677,49.7147,49.8338,151800.0
2010-11-23 09:30:00,65.92,66.07,65.62,65.69,50800.0,49.0525,49.1641,48.8292,48.8813,50800.0
2010-11-23 10:00:00,65.67,66.04,65.6,65.82,26600.0,48.8664,49.1418,48.8143,48.978,26600.0
2010-11-23 10:30:00,65.82,66.27,65.82,66.27,41000.0,48.978,49.3129,48.978,49.3129,41000.0
2010-11-23 11:00:00,66.25,66.25,65.6,65.6,39800.0,49.298,49.298,48.8143,48.8143,39800.0
2010-11-23 11:30:00,65.6,65.74,65.48,65.72,25500.0,48.8143,48.9185,48.725,48.9036,25500.0
2010-11-23 12:00:00,65.71,65.79,65.54,65.6,31200.0,48.8962,48.9557,48.7697,48.8143,31200.0
2010-11-23 12:30:00,65.6,65.83,65.47,65.78,39600.0,48.8143,48.9855,48.7176,48.9483,39600.0
2010-11-23 13:00:00,65.76,65.83,65.52,65.81,64400.0,48.9334,48.9855,48.7548,48.9706,64400.0
2010-11-23 13:30:00,65.84,65.89,65.68,65.7,28700.0,48.9929,49.0301,48.8739,48.8887,28700.0
2010-11-23 14:00:00,65.72,65.79,65.56,65.7,41900.0,48.9036,48.9557,48.7846,48.8887,41900.0
2010-11-23 14:30:00,65.7,65.75,65.52,65.71,42200.0,48.8887,48.926,48.7548,48.8962,42200.0
2010-11-23 15:00:00,65.72,65.96,65.64,65.76,120900.0,48.9036,49.0822,48.8441,48.9334,120900.0
2010-11-23 15:30:00,65.77,65.92,65.74,65.83,122200.0,48.9408,49.0525,48.9185,48.9855,122200.0
2010-11-24 09:30:00,66.24,67.08,65.98,66.95,167500.0,49.2906,49.9156,49.0971,49.8189,167500.0
2010-11-24 10:00:00,66.91,67.28,66.7,67.14,124100.0,49.7891,50.0645,49.6329,49.9603,124100.0
2010-11-24 10:30:00,67.11,67.32,67.01,67.07,40800.0,49.938,50.0942,49.8635,49.9082,40800.0
2010-11-24 11:00:00,67.08,67.23,67.04,67.15,19000.0,49.9156,50.0273,49.8859,49.9677,19000.0
2010-11-24 11:30:00,67.17,67.21,67.05,67.1,41700.0,49.9826,50.0124,49.8933,49.9305,41700.0
2010-11-24 12:00:00,67.11,67.18,67.05,67.18,30300.0,49.938,49.99,49.8933,49.99,30300.0
2010-11-24 12:30:00,67.21,67.32,67.18,67.28,21600.0,50.0124,50.0942,49.99,50.0645,21600.0
2010-11-24 13:00:00,67.28,67.44,67.2,67.39,31600.0,50.0645,50.1835,50.0049,50.1463,31600.0
2010-11-24 13:30:00,67.35,67.43,67.33,67.34,24200.0,50.1165,50.1761,50.1017,50.1091,24200.0
2010-11-24 14:00:00,67.32,67.34,67.08,67.22,28200.0,50.0942,50.1091,49.9156,50.0198,28200.0
2010-11-24 14:30:00,67.21,67.32,67.19,67.32,31800.0,50.0124,50.0942,49.9975,50.0942,31800.0
2010-11-24 15:00:00,67.31,67.48,67.3,67.43,79700.0,50.0868,50.2133,50.0793,50.1761,79700.0
2010-11-24 15:30:00,67.42,67.43,67.1,67.31,162100.0,50.1686,50.1761,49.9305,50.0868,162100.0
2010-11-26 09:30:00,66.47,67.29,66.25,67.06,52900.0,49.4617,50.0719,49.298,49.9008,52900.0
2010-11-26 10:00:00,67.06,67.46,67.06,67.25,47200.0,49.9008,50.1984,49.9008,50.0421,47200.0
2010-11-26 10:30:00,67.22,67.22,67.02,67.08,42800.0,50.0198,50.0198,49.871,49.9156,42800.0
2010-11-26 11:00:00,67.04,67.04,66.86,66.87,19500.0,49.8859,49.8859,49.7519,49.7594,19500.0
2010-11-26 11:30:00,66.89,66.95,66.74,66.95,19000.0,49.7743,49.8189,49.6626,49.8189,19000.0
2010-11-26 12:00:00,66.95,67.17,66.81,67.13,35500.0,49.8189,49.9826,49.7147,49.9528,35500.0
2010-11-26 12:30:00,67.13,67.26,67.1,67.1,63100.0,49.9528,50.0496,49.9305,49.9305,63100.0
2010-11-29 09:30:00,66.62,66.68,65.82,66.01,94000.0,49.5733,49.618,48.978,49.1194,94000.0
2010-11-29 10:00:00,66.04,66.11,65.7,65.91,43900.0,49.1418,49.1938,48.8887,49.045,43900.0
2010-11-29 10:30:00,65.95,66.29,65.86,65.91,41800.0,49.0748,49.3278,49.0078,49.045,41800.0
2010-11-29 11:00:00,65.91,66.2,65.8,65.93,34800.0,49.045,49.2608,48.9632,49.0599,34800.0
2010-11-29 11:30:00,65.91,65.97,65.58,65.71,32600.0,49.045,49.0897,48.7995,48.8962,32600.0
2010-11-29 12:00:00,65.72,65.93,65.62,65.88,43600.0,48.9036,49.0599,48.8292,49.0227,43600.0
2010-11-29 12:30:00,65.87,66.06,65.76,65.86,55900.0,49.0153,49.1566,48.9334,49.0078,55900.0
2010-11-29 13:00:00,65.89,65.92,65.73,65.82,23000.0,49.0301,49.0525,48.9111,48.978,23000.0
2010-11-29 13:30:00,65.81,65.84,65.61,65.81,30800.0,48.9706,48.9929,48.8218,48.9706,30800.0
2010-11-29 14:00:00,65.83,66.08,65.77,66.08,38200.0,48.9855,49.1715,48.9408,49.1715,38200.0
2010-11-29 14:30:00,66.07,66.4,66.04,66.37,74800.0,49.1641,49.4096,49.1418,49.3873,74800.0
2010-11-29 15:00:00,66.39,66.62,66.38,66.59,55000.0,49.4022,49.5733,49.3948,49.551,55000.0
2010-11-29 15:30:00,66.61,66.63,66.41,66.53,94400.0,49.5659,49.5808,49.4171,49.5064,94400.0
2010-11-30 09:30:00,65.58,65.7,64.92,65.59,105600.0,48.7995,48.8887,48.3083,48.8069,105600.0
2010-11-30 10:00:00,65.61,66.07,65.51,66.05,62800.0,48.8218,49.1641,48.7474,49.1492,62800.0
2010-11-30 10:30:00,66.03,66.04,65.75,65.9,49400.0,49.1343,49.1418,48.926,49.0376,49400.0
2010-11-30 11:00:00,65.9,66.01,65.64,65.75,28600.0,49.0376,49.1194,48.8441,48.926,28600.0
2010-11-30 11:30:00,65.73,66.1,65.7,66.0,55800.0,48.9111,49.1864,48.8887,49.112,55800.0
2010-11-30 12:00:00,66.01,66.08,65.95,66.07,52500.0,49.1194,49.1715,49.0748,49.1641,52500.0
2010-11-30 12:30:00,66.09,66.16,65.99,66.14,37000.0,49.179,49.231,49.1045,49.2162,37000.0
2010-11-30 13:00:00,66.12,66.46,66.1,66.38,62800.0,49.2013,49.4543,49.1864,49.3948,62800.0
2010-11-30 13:30:00,66.41,66.51,66.21,66.28,42400.0,49.4171,49.4915,49.2683,49.3203,42400.0
2010-11-30 14:00:00,66.29,66.42,66.03,66.08,48400.0,49.3278,49.4245,49.1343,49.1715,48400.0
2010-11-30 14:30:00,66.08,66.33,65.98,66.29,71900.0,49.1715,49.3575,49.0971,49.3278,71900.0
2010-11-30 15:00:00,66.29,66.4,66.15,66.32,92800.0,49.3278,49.4096,49.2236,49.3501,92800.0
2010-11-30 15:30:00,66.33,66.36,65.95,66.09,126500.0,49.3575,49.3799,49.0748,49.179,126500.0
2010-12-01 09:30:00,67.38,67.65,66.84,67.64,112300.0,50.1389,50.3398,49.737,50.3323,112300.0
2010-12-01 10:00:00,67.64,67.75,67.41,67.46,37700.0,50.3323,50.4142,50.1612,50.1984,37700.0
2010-12-01 10:30:00,67.44,67.6,67.36,67.38,38200.0,50.1835,50.3026,50.124,50.1389,38200.0
2010-12-01 11:00:00,67.33,67.51,67.28,67.37,27900.0,50.1017,50.2356,50.0645,50.1314,27900.0
2010-12-01 11:30:00,67.36,67.89,67.36,67.83,39500.0,50.124,50.5184,50.124,50.4737,39500.0
2010-12-01 12:00:00,67.87,67.97,67.66,67.78,56000.0,50.5035,50.5779,50.3472,50.4365,56000.0
2010-12-01 12:30:00,67.8,67.93,67.8,67.9,64600.0,50.4514,50.5481,50.4514,50.5258,64600.0
2010-12-01 13:00:00,67.89,68.01,67.69,67.72,107800.0,50.5184,50.6077,50.3696,50.3919,107800.0
2010-12-01 13:30:00,67.7,67.94,67.7,67.83,38300.0,50.377,50.5556,50.377,50.4737,38300.0
2010-12-01 14:00:00,67.83,67.88,67.6,67.69,56700.0,50.4737,50.5109,50.3026,50.3696,56700.0
2010-12-01 14:30:00,67.71,67.96,67.71,67.88,26100.0,50.3844,50.5705,50.3844,50.5109,26100.0
2010-12-01 15:00:00,67.87,67.87,67.65,67.69,68100.0,50.5035,50.5035,50.3398,50.3696,68100.0
2010-12-01 15:30:00,67.69,67.73,67.48,67.59,160500.0,50.3696,50.3993,50.2133,50.2951,160500.0
2010-12-02 09:30:00,67.39,67.84,67.27,67.81,74900.0,50.1463,50.4812,50.057,50.4588,74900.0
2010-12-02 10:00:00,67.78,68.15,67.77,68.05,65400.0,50.4365,50.7118,50.4291,50.6374,65400.0
2010-12-02 10:30:00,68.06,68.13,68.0,68.09,27900.0,50.6449,50.697,50.6002,50.6672,27900.0
2010-12-02 11:00:00,68.16,68.31,67.94,68.31,51500.0,50.7193,50.8309,50.5556,50.8309,51500.0
2010-12-02 11:30:00,68.31,68.44,68.16,68.35,27300.0,50.8309,50.9276,50.7193,50.8607,27300.0
2010-12-02 12:00:00,68.36,68.36,68.24,68.29,18200.0,50.8681,50.8681,50.7788,50.816,18200.0
2010-12-02 12:30:00,68.27,68.38,68.26,68.27,25400.0,50.8011,50.883,50.7937,50.8011,25400.0
2010-12-02 13:00:00,68.27,68.45,68.22,68.45,29200.0,50.8011,50.9351,50.7639,50.9351,29200.0
2010-12-02 13:30:00,68.45,68.53,68.43,68.46,29300.0,50.9351,50.9946,50.9202,50.9425,29300.0
2010-12-02 14:00:00,68.46,68.64,68.37,68.6,43100.0,50.9425,51.0765,50.8756,51.0467,43100.0
2010-12-02 14:30:00,68.6,68.62,68.35,68.36,32600.0,51.0467,51.0616,50.8607,50.8681,32600.0
2010-12-02 15:00:00,68.35,68.41,68.26,68.37,60800.0,50.8607,50.9053,50.7937,50.8756,60800.0
2010-12-02 15:30:00,68.37,68.49,68.34,68.44,151900.0,50.8756,50.9648,50.8532,50.9276,151900.0
2010-12-03 09:30:00,67.9,68.04,67.54,67.93,95700.0,50.5258,50.63,50.2579,50.5481,95700.0
2010-12-03 10:00:00,67.93,68.04,67.68,67.85,63500.0,50.5481,50.63,50.3621,50.4886,63500.0
2010-12-03 10:30:00,67.85,68.16,67.83,68.0,50000.0,50.4886,50.7193,50.4737,50.6002,50000.0
2010-12-03 11:00:00,68.01,68.05,67.78,67.8,34800.0,50.6077,50.6374,50.4365,50.4514,34800.0
2010-12-03 11:30:00,67.8,67.95,67.74,67.8,15700.0,50.4514,50.563,50.4068,50.4514,15700.0
2010-12-03 12:00:00,67.82,67.91,67.77,67.85,26700.0,50.4663,50.5333,50.4291,50.4886,26700.0
2010-12-03 12:30:00,67.88,68.01,67.82,68.0,17400.0,50.5109,50.6077,50.4663,50.6002,17400.0
2010-12-03 13:00:00,68.03,68.09,67.99,68.04,19800.0,50.6226,50.6672,50.5928,50.63,19800.0
2010-12-03 13:30:00,68.04,68.07,67.92,68.03,12400.0,50.63,50.6523,50.5407,50.6226,12400.0
2010-12-03 14:00:00,68.07,68.11,67.95,67.98,24700.0,50.6523,50.6821,50.563,50.5853,24700.0
2010-12-03 14:30:00,67.98,68.1,67.98,68.1,21800.0,50.5853,50.6746,50.5853,50.6746,21800.0
2010-12-03 15:00:00,68.1,68.2,68.07,68.18,34600.0,50.6746,50.7491,50.6523,50.7342,34600.0
2010-12-03 15:30:00,68.19,68.45,68.16,68.33,83300.0,50.7416,50.9351,50.7193,50.8458,83300.0
2010-12-06 09:30:00,68.01,68.34,67.88,68.24,62900.0,50.6077,50.8532,50.5109,50.7788,62900.0
2010-12-06 10:00:00,68.24,68.43,68.12,68.42,45100.0,50.7788,50.9202,50.6895,50.9128,45100.0
2010-12-06 10:30:00,68.42,68.47,68.22,68.47,29800.0,50.9128,50.95,50.7639,50.95,29800.0
2010-12-06 11:00:00,68.47,68.69,68.25,68.29,45600.0,50.95,51.1137,50.7863,50.816,45600.0
2010-12-06 11:30:00,68.33,68.51,68.28,68.45,36700.0,50.8458,50.9797,50.8086,50.9351,36700.0
2010-12-06 12:00:00,68.49,68.58,68.3,68.37,32600.0,50.9648,51.0318,50.8235,50.8756,32600.0
2010-12-06 12:30:00,68.36,68.53,68.35,68.52,20100.0,50.8681,50.9946,50.8607,50.9872,20100.0
2010-12-06 13:00:00,68.51,68.66,68.46,68.66,25700.0,50.9797,51.0913,50.9425,51.0913,25700.0
2010-12-06 13:30:00,68.67,68.92,68.63,68.76,46400.0,51.0988,51.2848,51.069,51.1658,46400.0
2010-12-06 14:00:00,68.76,68.81,68.69,68.72,24700.0,51.1658,51.203,51.1137,51.136,24700.0
2010-12-06 14:30:00,68.72,68.91,68.7,68.84,42800.0,51.136,51.2774,51.1211,51.2253,42800.0
2010-12-06 15:00:00,68.84,68.92,68.8,68.89,73300.0,51.2253,51.2848,51.1955,51.2625,73300.0
2010-12-06 15:30:00,68.87,68.99,68.74,68.77,121900.0,51.2476,51.3369,51.1509,51.1732,121900.0
2010-12-07 09:30:00,69.45,69.59,69.31,69.31,44700.0,51.6792,51.7834,51.575,51.575,44700.0
2010-12-07 10:00:00,69.27,69.56,69.27,69.5,49800.0,51.5453,51.7611,51.5453,51.7164,49800.0
2010-12-07 10:30:00,69.49,69.76,69.41,69.73,52700.0,51.709,51.9099,51.6494,51.8876,52700.0
2010-12-07 11:00:00,69.74,69.8,69.63,69.8,109900.0,51.895,51.9396,51.8131,51.9396,109900.0
2010-12-07 11:30:00,69.83,69.91,69.76,69.8,43700.0,51.962,52.0215,51.9099,51.9396,43700.0
2010-12-07 12:00:00,69.77,69.94,69.72,69.85,53000.0,51.9173,52.0438,51.8801,51.9769,53000.0
2010-12-07 12:30:00,69.86,70.0,69.82,69.94,64100.0,51.9843,52.0885,51.9545,52.0438,64100.0
2010-12-07 13:00:00,69.95,70.1,69.84,70.08,30300.0,52.0513,52.1629,51.9694,52.148,30300.0
2010-12-07 13:30:00,70.08,70.16,69.89,70.08,25000.0,52.148,52.2075,52.0066,52.148,25000.0
2010-12-07 14:00:00,70.06,70.1,69.83,69.9,23700.0,52.1331,52.1629,51.962,52.0141,23700.0
2010-12-07 14:30:00,69.87,70.0,69.48,69.6,81700.0,51.9917,52.0885,51.7015,51.7908,81700.0
2010-12-07 15:00:00,69.6,69.8,69.4,69.62,112000.0,51.7908,51.9396,51.642,51.8057,112000.0
2010-12-07 15:30:00,69.62,69.76,69.46,69.55,123500.0,51.8057,51.9099,51.6866,51.7536,123500.0
2010-12-08 09:30:00,69.59,69.79,69.38,69.39,49800.0,51.7834,51.9322,51.6271,51.6346,49800.0
2010-12-08 10:00:00,69.38,69.38,68.67,68.73,74100.0,51.6271,51.6271,51.0988,51.1434,74100.0
2010-12-08 10:30:00,68.72,68.89,68.56,68.75,27800.0,51.136,51.2625,51.0169,51.1583,27800.0
2010-12-08 11:00:00,68.75,69.14,68.71,69.06,32700.0,51.1583,51.4485,51.1286,51.389,32700.0
2010-12-08 11:30:00,69.06,69.3,68.97,69.15,25100.0,51.389,51.5676,51.322,51.456,25100.0
2010-12-08 12:00:00,69.2,69.25,69.04,69.14,18400.0,51.4932,51.5304,51.3741,51.4485,18400.0
2010-12-08 12:30:00,69.1,69.14,68.95,68.96,22500.0,51.4188,51.4485,51.3071,51.3146,22500.0
2010-12-08 13:00:00,68.98,69.18,68.91,68.97,18200.0,51.3295,51.4783,51.2774,51.322,18200.0
2010-12-08 13:30:00,68.97,69.18,68.94,69.17,21500.0,51.322,51.4783,51.2997,51.4708,21500.0
2010-12-08 14:00:00,69.15,69.16,68.89,68.92,54200.0,51.456,51.4634,51.2625,51.2848,54200.0
2010-12-08 14:30:00,68.94,69.07,68.81,68.83,47200.0,51.2997,51.3964,51.203,51.2178,47200.0
2010-12-08 15:00:00,68.82,68.94,68.76,68.78,34200.0,51.2104,51.2997,51.1658,51.1806,34200.0
2010-12-08 15:30:00,68.78,69.0,68.74,68.92,108700.0,51.1806,51.3443,51.1509,51.2848,108700.0
2010-12-09 09:30:00,69.35,69.8,69.17,69.73,46400.0,51.6048,51.9396,51.4708,51.8876,46400.0
2010-12-09 10:00:00,69.72,70.0,69.71,69.87,96100.0,51.8801,52.0885,51.8727,51.9917,96100.0
2010-12-09 10:30:00,69.87,69.88,69.4,69.48,39000.0,51.9917,51.9992,51.642,51.7015,39000.0
2010-12-09 11:00:00,69.53,69.78,69.49,69.71,29200.0,51.7387,51.9248,51.709,51.8727,29200.0
2010-12-09 11:30:00,69.71,69.85,69.66,69.69,65200.0,51.8727,51.9769,51.8355,51.8578,65200.0
2010-12-09 12:00:00,69.73,69.82,69.62,69.72,56300.0,51.8876,51.9545,51.8057,51.8801,56300.0
2010-12-09 12:30:00,69.73,69.77,69.6,69.76,18900.0,51.8876,51.9173,51.7908,51.9099,18900.0
2010-12-09 13:00:00,69.74,69.82,69.65,69.76,28100.0,51.895,51.9545,51.828,51.9099,28100.0
2010-12-09 13:30:00,69.76,69.78,69.56,69.67,24200.0,51.9099,51.9248,51.7611,51.8429,24200.0
2010-12-09 14:00:00,69.67,69.72,69.55,69.59,20300.0,51.8429,51.8801,51.7536,51.7834,20300.0
2010-12-09 14:30:00,69.58,69.58,69.42,69.5,45500.0,51.7759,51.7759,51.6569,51.7164,45500.0
2010-12-09 15:00:00,69.51,69.51,69.42,69.45,43900.0,51.7239,51.7239,51.6569,51.6792,43900.0
2010-12-09 15:30:00,69.46,69.59,69.43,69.55,148800.0,51.6866,51.7834,51.6643,51.7536,148800.0
2010-12-10 09:30:00,69.83,70.28,69.69,70.02,83700.0,51.962,52.2968,51.8578,52.1034,83700.0
2010-12-10 10:00:00,70.04,70.04,69.81,69.97,79200.0,52.1182,52.1182,51.9471,52.0661,79200.0
2010-12-10 10:30:00,69.94,70.0,69.82,69.94,30700.0,52.0438,52.0885,51.9545,52.0438,30700.0
2010-12-10 11:00:00,69.93,70.28,69.93,70.0,45500.0,52.0364,52.2968,52.0364,52.0885,45500.0
2010-12-10 11:30:00,70.01,70.39,69.97,70.38,26700.0,52.0959,52.3787,52.0661,52.3712,26700.0
2010-12-10 12:00:00,70.38,70.5,70.3,70.46,18100.0,52.3712,52.4605,52.3117,52.4308,18100.0
2010-12-10 12:30:00,70.47,70.58,70.41,70.52,14700.0,52.4382,52.5201,52.3936,52.4754,14700.0
2010-12-10 13:00:00,70.52,70.63,70.45,70.48,41000.0,52.4754,52.5573,52.4233,52.4456,41000.0
2010-12-10 13:30:00,70.48,70.59,70.39,70.58,25800.0,52.4456,52.5275,52.3787,52.5201,25800.0
2010-12-10 14:00:00,70.57,70.67,70.44,70.61,34600.0,52.5126,52.587,52.4159,52.5424,34600.0
2010-12-10 14:30:00,70.6,70.9,70.59,70.8,60700.0,52.5349,52.7582,52.5275,52.6838,60700.0
2010-12-10 15:00:00,70.79,70.81,70.55,70.69,65800.0,52.6763,52.6912,52.4977,52.6019,65800.0
2010-12-10 15:30:00,70.7,70.81,70.63,70.72,164800.0,52.6094,52.6912,52.5573,52.6242,164800.0
2010-12-13 09:30:00,70.98,71.0,70.6,70.86,93400.0,52.8177,52.8326,52.5349,52.7284,93400.0
2010-12-13 10:00:00,70.86,71.16,70.86,71.14,58500.0,52.7284,52.9517,52.7284,52.9368,58500.0
2010-12-13 10:30:00,71.15,71.4,71.02,71.4,58700.0,52.9442,53.1302,52.8475,53.1302,58700.0
2010-12-13 11:00:00,71.4,71.4,71.2,71.26,42300.0,53.1302,53.1302,52.9814,53.0261,42300.0
2010-12-13 11:30:00,71.25,71.5,71.21,71.47,56200.0,53.0186,53.2047,52.9889,53.1823,56200.0
2010-12-13 12:00:00,71.49,71.5,71.35,71.46,124200.0,53.1972,53.2047,53.093,53.1749,124200.0
2010-12-13 12:30:00,71.47,71.59,71.45,71.53,79900.0,53.1823,53.2716,53.1674,53.227,79900.0
2010-12-13 13:00:00,71.49,71.53,71.34,71.53,48300.0,53.1972,53.227,53.0856,53.227,48300.0
2010-12-13 13:30:00,71.52,71.57,71.33,71.5,192600.0,53.2195,53.2567,53.0782,53.2047,192600.0
2010-12-13 14:00:00,71.52,71.57,71.42,71.47,49200.0,53.2195,53.2567,53.1451,53.1823,49200.0
2010-12-13 14:30:00,71.49,71.51,71.38,71.44,57600.0,53.1972,53.2121,53.1154,53.16,57600.0
2010-12-13 15:00:00,71.44,71.47,71.24,71.32,99900.0,53.16,53.1823,53.0112,53.0707,99900.0
2010-12-13 15:30:00,71.32,71.45,71.13,71.27,231700.0,53.0707,53.1674,52.9293,53.0335,231700.0
2010-12-14 09:30:00,71.47,72.13,71.43,72.04,122700.0,53.1823,53.6734,53.1526,53.6065,122700.0
2010-12-14 10:00:00,72.07,72.29,71.97,71.98,222400.0,53.6288,53.7925,53.5544,53.5618,222400.0
2010-12-14 10:30:00,71.97,72.08,71.9,71.9,124800.0,53.5544,53.6362,53.5023,53.5023,124800.0
2010-12-14 11:00:00,71.9,72.01,71.87,72.0,149100.0,53.5023,53.5842,53.48,53.5767,149100.0
2010-12-14 11:30:00,72.0,72.02,71.91,71.92,46300.0,53.5767,53.5916,53.5097,53.5172,46300.0
2010-12-14 12:00:00,71.92,71.95,71.86,71.91,57100.0,53.5172,53.5395,53.4725,53.5097,57100.0
2010-12-14 12:30:00,71.91,72.14,71.89,72.12,32400.0,53.5097,53.6809,53.4949,53.666,32400.0
2010-12-14 13:00:00,72.12,72.16,71.98,72.01,35400.0,53.666,53.6958,53.5618,53.5842,35400.0
2010-12-14 13:30:00,72.02,72.03,71.95,71.98,50500.0,53.5916,53.599,53.5395,53.5618,50500.0
2010-12-14 14:00:00,71.98,72.04,71.86,71.91,56200.0,53.5618,53.6065,53.4725,53.5097,56200.0
2010-12-14 14:30:00,71.9,72.01,71.82,72.01,46000.0,53.5023,53.5842,53.4428,53.5842,46000.0
2010-12-14 15:00:00,72.0,72.07,71.68,71.77,80900.0,53.5767,53.6288,53.3386,53.4056,80900.0
2010-12-14 15:30:00,71.78,71.89,71.66,71.85,104900.0,53.413,53.4949,53.3237,53.4651,104900.0
2010-12-15 09:30:00,71.91,72.12,71.62,72.12,42900.0,53.5097,53.666,53.2939,53.666,42900.0
2010-12-15 10:00:00,72.19,72.46,72.13,72.34,29200.0,53.7181,53.919,53.6734,53.8297,29200.0
2010-12-15 10:30:00,72.35,72.59,72.34,72.48,44200.0,53.8372,54.0157,53.8297,53.9339,44200.0
2010-12-15 11:00:00,72.48,72.52,72.23,72.31,25000.0,53.9339,53.9637,53.7479,53.8074,25000.0
2010-12-15 11:30:00,72.3,72.31,72.13,72.15,41300.0,53.7999,53.8074,53.6734,53.6883,41300.0
2010-12-15 12:00:00,72.13,72.16,72.03,72.05,21100.0,53.6734,53.6958,53.599,53.6139,21100.0
2010-12-15 12:30:00,72.03,72.05,71.79,71.83,50100.0,53.599,53.6139,53.4204,53.4502,50100.0
2010-12-15 13:00:00,71.85,71.88,71.67,71.71,51800.0,53.4651,53.4874,53.3312,53.3609,51800.0
2010-12-15 13:30:00,71.7,71.97,71.67,71.92,61200.0,53.3535,53.5544,53.3312,53.5172,61200.0
2010-12-15 14:00:00,71.91,72.02,71.78,71.78,48500.0,53.5097,53.5916,53.413,53.413,48500.0
2010-12-15 14:30:00,71.76,71.76,71.29,71.4,66200.0,53.3981,53.3981,53.0484,53.1302,66200.0
2010-12-15 15:00:00,71.41,71.59,71.4,71.49,82600.0,53.1377,53.2716,53.1302,53.1972,82600.0
2010-12-15 15:30:00,71.49,71.55,71.15,71.17,213000.0,53.1972,53.2419,52.9442,52.9591,213000.0
2010-12-16 09:30:00,71.3,71.53,70.75,70.79,90700.0,53.0558,53.227,52.6466,52.6763,90700.0
2010-12-16 10:00:00,70.84,71.32,70.8,71.2,114700.0,52.7135,53.0707,52.6838,52.9814,114700.0
2010-12-16 10:30:00,71.21,71.34,71.16,71.34,53000.0,52.9889,53.0856,52.9517,53.0856,53000.0
2010-12-16 11:00:00,71.32,71.87,71.32,71.79,49800.0,53.0707,53.48,53.0707,53.4204,49800.0
2010-12-16 11:30:00,71.79,71.81,71.69,71.74,30200.0,53.4204,53.4353,53.346,53.3832,30200.0
2010-12-16 12:00:00,71.72,71.79,71.65,71.68,17100.0,53.3684,53.4204,53.3163,53.3386,17100.0
2010-12-16 12:30:00,71.66,71.69,71.58,71.61,66500.0,53.3237,53.346,53.2642,53.2865,66500.0
2010-12-16 13:00:00,71.59,71.59,71.44,71.49,33500.0,53.2716,53.2716,53.16,53.1972,33500.0
2010-12-16 13:30:00,71.49,71.64,71.39,71.54,47200.0,53.1972,53.3088,53.1228,53.2344,47200.0
2010-12-16 14:00:00,71.54,71.61,71.45,71.51,71700.0,53.2344,53.2865,53.1674,53.2121,71700.0
2010-12-16 14:30:00,71.52,71.6,71.46,71.57,35500.0,53.2195,53.2791,53.1749,53.2567,35500.0
2010-12-16 15:00:00,71.57,71.8,71.57,71.67,53100.0,53.2567,53.4279,53.2567,53.3312,53100.0
2010-12-16 15:30:00,71.67,72.06,71.67,72.03,127000.0,53.3312,53.6214,53.3312,53.599,127000.0
2010-12-17 09:30:00,71.97,72.2,71.92,72.03,196200.0,53.5544,53.7255,53.5172,53.599,196200.0
2010-12-17 10:00:00,72.04,72.13,71.91,72.0,63200.0,53.6065,53.6734,53.5097,53.5767,63200.0
2010-12-17 10:30:00,71.99,72.02,71.75,71.99,36300.0,53.5693,53.5916,53.3907,53.5693,36300.0
2010-12-17 11:00:00,72.02,72.12,71.93,72.09,25400.0,53.5916,53.666,53.5246,53.6437,25400.0
2010-12-17 11:30:00,72.1,72.3,72.1,72.2,30600.0,53.6511,53.7999,53.6511,53.7255,30600.0
2010-12-17 12:00:00,72.2,72.23,72.16,72.2,44600.0,53.7255,53.7479,53.6958,53.7255,44600.0
2010-12-17 12:30:00,72.21,72.23,72.01,72.05,12600.0,53.733,53.7479,53.5842,53.6139,12600.0
2010-12-17 13:00:00,72.05,72.19,72.03,72.13,17500.0,53.6139,53.7181,53.599,53.6734,17500.0
2010-12-17 13:30:00,72.13,72.25,72.09,72.09,27100.0,53.6734,53.7627,53.6437,53.6437,27100.0
2010-12-17 14:00:00,72.09,72.09,72.01,72.04,27600.0,53.6437,53.6437,53.5842,53.6065,27600.0
2010-12-17 14:30:00,72.01,72.05,71.91,72.04,28000.0,53.5842,53.6139,53.5097,53.6065,28000.0
2010-12-17 15:00:00,72.05,72.06,71.93,71.98,38200.0,53.6139,53.6214,53.5246,53.5618,38200.0
2010-12-17 15:30:00,71.97,72.06,71.86,72.04,135700.0,53.5544,53.6214,53.4725,53.6065,135700.0
2010-12-20 09:30:00,72.25,72.4,72.02,72.02,187600.0,53.7627,53.8744,53.5916,53.5916,187600.0
2010-12-20 10:00:00,72.04,72.1,71.84,72.07,50500.0,53.6065,53.6511,53.4577,53.6288,50500.0
2010-12-20 10:30:00,72.06,72.12,71.76,71.79,18900.0,53.6214,53.666,53.3981,53.4204,18900.0
2010-12-20 11:00:00,71.8,71.98,71.74,71.89,15100.0,53.4279,53.5618,53.3832,53.4949,15100.0
2010-12-20 11:30:00,71.86,71.95,71.77,71.77,20400.0,53.4725,53.5395,53.4056,53.4056,20400.0
2010-12-20 12:00:00,71.78,71.83,71.66,71.81,31000.0,53.413,53.4502,53.3237,53.4353,31000.0
2010-12-20 12:30:00,71.78,71.79,71.66,71.75,23900.0,53.413,53.4204,53.3237,53.3907,23900.0
2010-12-20 13:00:00,71.76,71.87,71.7,71.77,28500.0,53.3981,53.48,53.3535,53.4056,28500.0
2010-12-20 13:30:00,71.78,71.9,71.73,71.73,16300.0,53.413,53.5023,53.3758,53.3758,16300.0
2010-12-20 14:00:00,71.74,72.01,71.69,71.89,55000.0,53.3832,53.5842,53.346,53.4949,55000.0
2010-12-20 14:30:00,71.91,71.99,71.83,71.83,24600.0,53.5097,53.5693,53.4502,53.4502,24600.0
2010-12-20 15:00:00,71.83,71.93,71.77,71.83,27300.0,53.4502,53.5246,53.4056,53.4502,27300.0
2010-12-20 15:30:00,71.83,72.05,71.79,71.92,113000.0,53.4502,53.6139,53.4204,53.5172,113000.0
2010-12-21 09:30:00,72.09,72.16,71.91,71.93,67700.0,53.6437,53.6958,53.5097,53.5246,67700.0
2010-12-21 10:00:00,71.95,72.26,71.94,72.25,67500.0,53.5395,53.7702,53.5321,53.7627,67500.0
2010-12-21 10:30:00,72.27,72.43,72.24,72.39,36400.0,53.7776,53.8967,53.7553,53.8669,36400.0
2010-12-21 11:00:00,72.38,72.41,72.25,72.41,20100.0,53.8595,53.8818,53.7627,53.8818,20100.0
2010-12-21 11:30:00,72.42,72.48,72.34,72.35,21200.0,53.8892,53.9339,53.8297,53.8372,21200.0
2010-12-21 12:00:00,72.36,72.37,72.33,72.34,39000.0,53.8446,53.852,53.8223,53.8297,39000.0
2010-12-21 12:30:00,72.33,72.46,72.33,72.42,18600.0,53.8223,53.919,53.8223,53.8892,18600.0
2010-12-21 13:00:00,72.43,72.47,72.35,72.36,152900.0,53.8967,53.9264,53.8372,53.8446,152900.0
2010-12-21 13:30:00,72.35,72.4,72.29,72.32,35500.0,53.8372,53.8744,53.7925,53.8148,35500.0
2010-12-21 14:00:00,72.33,72.45,72.33,72.41,16800.0,53.8223,53.9116,53.8223,53.8818,16800.0
2010-12-21 14:30:00,72.41,72.49,72.41,72.45,24600.0,53.8818,53.9413,53.8818,53.9116,24600.0
2010-12-21 15:00:00,72.45,72.48,72.34,72.39,37700.0,53.9116,53.9339,53.8297,53.8669,37700.0
2010-12-21 15:30:00,72.39,72.49,72.34,72.42,67000.0,53.8669,53.9413,53.8297,53.8892,67000.0
2010-12-22 09:30:00,72.61,72.75,72.03,72.23,36200.0,54.0306,54.1348,53.599,53.7479,36200.0
2010-12-22 10:00:00,72.23,72.27,72.18,72.23,29200.0,53.7479,53.7776,53.7107,53.7479,29200.0
2010-12-22 10:30:00,72.24,72.25,72.12,72.25,22100.0,53.7553,53.7627,53.666,53.7627,22100.0
2010-12-22 11:00:00,72.25,72.27,72.13,72.22,90600.0,53.7627,53.7776,53.6734,53.7404,90600.0
2010-12-22 11:30:00,72.2,72.26,72.13,72.16,48800.0,53.7255,53.7702,53.6734,53.6958,48800.0
2010-12-22 12:00:00,72.17,72.26,72.07,72.19,34900.0,53.7032,53.7702,53.6288,53.7181,34900.0
2010-12-22 12:30:00,72.19,72.28,72.12,72.26,20900.0,53.7181,53.7851,53.666,53.7702,20900.0
2010-12-22 13:00:00,72.27,72.29,72.23,72.25,16300.0,53.7776,53.7925,53.7479,53.7627,16300.0
2010-12-22 13:30:00,72.25,72.26,72.15,72.17,26900.0,53.7627,53.7702,53.6883,53.7032,26900.0
2010-12-22 14:00:00,72.18,72.2,72.13,72.17,17000.0,53.7107,53.7255,53.6734,53.7032,17000.0
2010-12-22 14:30:00,72.18,72.4,72.17,72.39,29400.0,53.7107,53.8744,53.7032,53.8669,29400.0
2010-12-22 15:00:00,72.39,72.46,72.38,72.4,41400.0,53.8669,53.919,53.8595,53.8744,41400.0
2010-12-22 15:30:00,72.41,72.49,72.37,72.45,67800.0,53.8818,53.9413,53.852,53.9116,67800.0
2010-12-23 09:30:00,72.34,72.34,72.1,72.18,25300.0,53.8297,53.8297,53.6511,53.7107,25300.0
2010-12-23 10:00:00,72.18,72.19,71.93,71.96,21900.0,53.7107,53.7181,53.5246,53.5469,21900.0
2010-12-23 10:30:00,71.96,72.0,71.8,71.85,24000.0,53.5469,53.5767,53.4279,53.4651,24000.0
2010-12-23 11:00:00,71.85,71.92,71.75,71.87,35500.0,53.4651,53.5172,53.3907,53.48,35500.0
2010-12-23 11:30:00,71.89,71.93,71.82,71.89,21600.0,53.4949,53.5246,53.4428,53.4949,21600.0
2010-12-23 12:00:00,71.89,71.97,71.84,71.93,11700.0,53.4949,53.5544,53.4577,53.5246,11700.0
2010-12-23 12:30:00,71.94,71.97,71.86,71.9,15200.0,53.5321,53.5544,53.4725,53.5023,15200.0
2010-12-23 13:00:00,71.9,71.93,71.87,71.88,13300.0,53.5023,53.5246,53.48,53.4874,13300.0
2010-12-23 13:30:00,71.89,71.9,71.74,71.75,15500.0,53.4949,53.5023,53.3832,53.3907,15500.0
2010-12-23 14:00:00,71.76,71.8,71.67,71.68,22200.0,53.3981,53.4279,53.3312,53.3386,22200.0
2010-12-23 14:30:00,71.68,71.78,71.64,71.77,26700.0,53.3386,53.413,53.3088,53.4056,26700.0
2010-12-23 15:00:00,71.8,71.95,71.73,71.95,28700.0,53.4279,53.5395,53.3758,53.5395,28700.0
2010-12-23 15:30:00,71.95,71.98,71.72,71.81,69400.0,53.5395,53.5618,53.3684,53.4353,69400.0
2010-12-27 09:30:00,71.52,71.7,71.35,71.55,26800.0,53.2195,53.3535,53.093,53.2419,26800.0
2010-12-27 10:00:00,71.59,72.04,71.56,71.94,33400.0,53.2716,53.6065,53.2493,53.5321,33400.0
2010-12-27 10:30:00,71.94,71.96,71.73,71.73,19700.0,53.5321,53.5469,53.3758,53.3758,19700.0
2010-12-27 11:00:00,71.73,71.88,71.73,71.83,19700.0,53.3758,53.4874,53.3758,53.4502,19700.0
2010-12-27 11:30:00,71.85,71.95,71.82,71.93,10900.0,53.4651,53.5395,53.4428,53.5246,10900.0
2010-12-27 12:00:00,71.95,72.09,71.93,71.99,12900.0,53.5395,53.6437,53.5246,53.5693,12900.0
2010-12-27 12:30:00,71.99,72.0,71.93,71.94,7000.0,53.5693,53.5767,53.5246,53.5321,7000.0
2010-12-27 13:00:00,71.94,72.19,71.91,72.17,15400.0,53.5321,53.7181,53.5097,53.7032,15400.0
2010-12-27 13:30:00,72.19,72.32,72.1,72.32,16900.0,53.7181,53.8148,53.6511,53.8148,16900.0
2010-12-27 14:00:00,72.34,72.34,72.2,72.25,14900.0,53.8297,53.8297,53.7255,53.7627,14900.0
2010-12-27 14:30:00,72.25,72.48,72.25,72.46,40700.0,53.7627,53.9339,53.7627,53.919,40700.0
2010-12-27 15:00:00,72.45,72.59,72.39,72.55,42700.0,53.9116,54.0157,53.8669,53.986,42700.0
2010-12-27 15:30:00,72.52,72.55,72.33,72.35,65000.0,53.9637,53.986,53.8223,53.8372,65000.0
2010-12-28 09:30:00,72.4,72.58,71.94,71.98,41100.0,53.8744,54.0083,53.5321,53.5618,41100.0
2010-12-28 10:00:00,71.95,72.09,71.7,71.86,13000.0,53.5395,53.6437,53.3535,53.4725,13000.0
2010-12-28 10:30:00,71.86,71.92,71.75,71.76,12800.0,53.4725,53.5172,53.3907,53.3981,12800.0
2010-12-28 11:00:00,71.74,71.83,71.71,71.79,11800.0,53.3832,53.4502,53.3609,53.4204,11800.0
2010-12-28 11:30:00,71.79,71.82,71.74,71.82,9600.0,53.4204,53.4428,53.3832,53.4428,9600.0
2010-12-28 12:00:00,71.84,71.86,71.75,71.85,9400.0,53.4577,53.4725,53.3907,53.4651,9400.0
2010-12-28 12:30:00,71.85,71.95,71.84,71.9,9600.0,53.4651,53.5395,53.4577,53.5023,9600.0
2010-12-28 13:00:00,71.91,72.13,71.91,72.04,13000.0,53.5097,53.6734,53.5097,53.6065,13000.0
2010-12-28 13:30:00,72.07,72.09,72.04,72.06,8700.0,53.6288,53.6437,53.6065,53.6214,8700.0
2010-12-28 14:00:00,72.06,72.17,72.03,72.14,11000.0,53.6214,53.7032,53.599,53.6809,11000.0
2010-12-28 14:30:00,72.16,72.18,72.08,72.17,13700.0,53.6958,53.7107,53.6362,53.7032,13700.0
2010-12-28 15:00:00,72.18,72.2,72.04,72.12,45900.0,53.7107,53.7255,53.6065,53.666,45900.0
2010-12-28 15:30:00,72.11,72.19,72.11,72.16,31700.0,53.6586,53.7181,53.6586,53.6958,31700.0
2010-12-29 09:30:00,72.24,72.34,72.02,72.27,21800.0,53.7553,53.8297,53.5916,53.7776,21800.0
2010-12-29 10:00:00,72.26,72.28,72.14,72.14,10800.0,53.7702,53.7851,53.6809,53.6809,10800.0
2010-12-29 10:30:00,72.16,72.39,72.07,72.15,23700.0,53.6958,53.8669,53.6288,53.6883,23700.0
2010-12-29 11:00:00,72.14,72.15,71.96,72.11,16100.0,53.6809,53.6883,53.5469,53.6586,16100.0
2010-12-29 11:30:00,72.15,72.2,72.1,72.14,9500.0,53.6883,53.7255,53.6511,53.6809,9500.0
2010-12-29 12:00:00,72.16,72.23,72.14,72.16,9100.0,53.6958,53.7479,53.6809,53.6958,9100.0
2010-12-29 12:30:00,72.18,72.25,72.12,72.21,14000.0,53.7107,53.7627,53.666,53.733,14000.0
2010-12-29 13:00:00,72.23,72.26,72.08,72.08,14100.0,53.7479,53.7702,53.6362,53.6362,14100.0
2010-12-29 13:30:00,72.09,72.13,72.04,72.08,9200.0,53.6437,53.6734,53.6065,53.6362,9200.0
2010-12-29 14:00:00,72.09,72.15,71.92,71.94,23900.0,53.6437,53.6883,53.5172,53.5321,23900.0
2010-12-29 14:30:00,71.95,71.99,71.92,71.98,14900.0,53.5395,53.5693,53.5172,53.5618,14900.0
2010-12-29 15:00:00,71.95,72.11,71.93,72.08,18100.0,53.5395,53.6586,53.5246,53.6362,18100.0
2010-12-29 15:30:00,72.08,72.08,71.9,71.9,46700.0,53.6362,53.6362,53.5023,53.5023,46700.0
2010-12-30 09:30:00,71.81,72.4,71.71,72.11,28800.0,53.4353,53.8744,53.3609,53.6586,28800.0
2010-12-30 10:00:00,72.15,72.16,71.84,71.86,17500.0,53.6883,53.6958,53.4577,53.4725,17500.0
2010-12-30 10:30:00,71.87,72.06,71.85,71.98,16200.0,53.48,53.6214,53.4651,53.5618,16200.0
2010-12-30 11:00:00,71.98,72.04,71.9,71.96,9300.0,53.5618,53.6065,53.5023,53.5469,9300.0
2010-12-30 11:30:00,71.97,72.01,71.81,71.85,8900.0,53.5544,53.5842,53.4353,53.4651,8900.0
2010-12-30 12:00:00,71.87,72.0,71.87,71.97,7200.0,53.48,53.5767,53.48,53.5544,7200.0
2010-12-30 12:30:00,71.99,72.03,71.89,72.01,41000.0,53.5693,53.599,53.4949,53.5842,41000.0
2010-12-30 13:00:00,72.0,72.01,71.92,71.98,8600.0,53.5767,53.5842,53.5172,53.5618,8600.0
2010-12-30 13:30:00,71.97,71.98,71.9,71.98,7100.0,53.5544,53.5618,53.5023,53.5618,7100.0
2010-12-30 14:00:00,71.98,71.99,71.92,71.97,9200.0,53.5618,53.5693,53.5172,53.5544,9200.0
2010-12-30 14:30:00,71.98,72.0,71.91,71.95,12300.0,53.5618,53.5767,53.5097,53.5395,12300.0
2010-12-30 15:00:00,71.95,72.1,71.92,72.1,20800.0,53.5395,53.6511,53.5172,53.6511,20800.0
2010-12-30 15:30:00,72.09,72.1,71.89,71.92,32600.0,53.6437,53.6511,53.4949,53.5172,32600.0
2010-12-31 09:30:00,71.78,71.91,71.59,71.77,16400.0,53.413,53.5097,53.2716,53.4056,16400.0
2010-12-31 10:00:00,71.78,72.01,71.71,72.0,12600.0,53.413,53.5842,53.3609,53.5767,12600.0
2010-12-31 10:30:00,72.05,72.1,71.99,72.06,11100.0,53.6139,53.6511,53.5693,53.6214,11100.0
2010-12-31 11:00:00,72.06,72.12,71.92,71.99,15700.0,53.6214,53.666,53.5172,53.5693,15700.0
2010-12-31 11:30:00,72.0,72.01,71.93,71.95,7200.0,53.5767,53.5842,53.5246,53.5395,7200.0
2010-12-31 12:00:00,71.96,72.05,71.95,71.96,9500.0,53.5469,53.6139,53.5395,53.5469,9500.0
2010-12-31 12:30:00,71.96,72.03,71.85,71.99,11800.0,53.5469,53.599,53.4651,53.5693,11800.0
2010-12-31 13:00:00,71.99,72.02,71.93,72.02,5000.0,53.5693,53.5916,53.5246,53.5916,5000.0
2010-12-31 13:30:00,72.02,72.06,71.92,71.98,8900.0,53.5916,53.6214,53.5172,53.5618,8900.0
2010-12-31 14:00:00,71.98,71.98,71.89,71.95,11400.0,53.5618,53.5618,53.4949,53.5395,11400.0
2010-12-31 14:30:00,71.95,72.08,71.95,72.06,16500.0,53.5395,53.6362,53.5395,53.6214,16500.0
2010-12-31 15:00:00,72.05,72.07,71.99,71.99,18100.0,53.6139,53.6288,53.5693,53.5693,18100.0
2010-12-31 15:30:00,72.0,72.06,71.64,71.75,75200.0,53.5767,53.6214,53.3088,53.3907,75200.0
2011-01-03 09:30:00,72.41,73.85,72.41,73.83,144200.0,53.8818,54.9533,53.8818,54.9385,144200.0
2011-01-03 10:00:00,73.83,74.44,73.48,74.37,188600.0,54.9385,55.3924,54.678,55.3403,188600.0
2011-01-03 10:30:00,74.37,75.52,74.36,75.51,191800.0,55.3403,56.196,55.3328,56.1886,191800.0
2011-01-03 11:00:00,75.53,75.81,75.28,75.7,260300.0,56.2035,56.4118,56.0174,56.33,260300.0
2011-01-03 11:30:00,75.72,76.14,75.65,75.81,218200.0,56.3448,56.6574,56.2928,56.4118,218200.0
2011-01-03 12:00:00,75.79,75.81,75.52,75.58,94400.0,56.3969,56.4118,56.196,56.2407,94400.0
2011-01-03 12:30:00,75.58,75.58,75.17,75.25,184900.0,56.2407,56.2407,55.9356,55.9951,184900.0
2011-01-03 13:00:00,75.25,75.34,74.91,75.0,164300.0,55.9951,56.0621,55.7421,55.8091,164300.0
2011-01-03 13:30:00,75.03,75.08,74.98,75.0,210600.0,55.8314,55.8686,55.7942,55.8091,210600.0
2011-01-03 14:00:00,75.01,75.26,74.95,75.05,174300.0,55.8165,56.0025,55.7719,55.8463,174300.0
2011-01-03 14:30:00,75.02,75.29,74.84,75.2,199200.0,55.824,56.0249,55.69,55.9579,199200.0
2011-01-03 15:00:00,75.21,75.36,74.93,75.04,168700.0,55.9653,56.077,55.757,55.8388,168700.0
2011-01-03 15:30:00,75.04,75.23,74.96,75.04,274500.0,55.8388,55.9802,55.7793,55.8388,274500.0
2011-01-04 09:30:00,75.27,75.59,73.9,74.31,409300.0,56.01,56.2481,54.9905,55.2956,409300.0
2011-01-04 10:00:00,74.27,74.71,74.26,74.49,157000.0,55.2659,55.5933,55.2584,55.4296,157000.0
2011-01-04 10:30:00,74.49,74.52,73.77,73.77,147100.0,55.4296,55.4519,54.8938,54.8938,147100.0
2011-01-04 11:00:00,73.77,73.92,73.55,73.6,84900.0,54.8938,55.0054,54.7301,54.7673,84900.0
2011-01-04 11:30:00,73.58,73.78,73.44,73.47,115200.0,54.7524,54.9012,54.6482,54.6706,115200.0
2011-01-04 12:00:00,73.44,73.5,73.0,73.07,81700.0,54.6482,54.6929,54.3208,54.3729,81700.0
2011-01-04 12:30:00,73.07,73.08,72.82,72.93,83700.0,54.3729,54.3804,54.1869,54.2687,83700.0
2011-01-04 13:00:00,72.93,73.21,72.86,73.15,97600.0,54.2687,54.4771,54.2167,54.4325,97600.0
2011-01-04 13:30:00,73.15,73.15,73.04,73.06,54700.0,54.4325,54.4325,54.3506,54.3655,54700.0
2011-01-04 14:00:00,73.06,73.66,73.03,73.65,148100.0,54.3655,54.812,54.3432,54.8045,148100.0
2011-01-04 14:30:00,73.64,73.83,73.52,73.67,100600.0,54.7971,54.9385,54.7078,54.8194,100600.0
2011-01-04 15:00:00,73.66,73.75,73.52,73.66,87400.0,54.812,54.8789,54.7078,54.812,87400.0
2011-01-04 15:30:00,73.66,73.7,73.49,73.65,258200.0,54.812,54.8417,54.6855,54.8045,258200.0
2011-01-05 09:30:00,73.3,73.93,73.29,73.65,150300.0,54.5441,55.0129,54.5366,54.8045,150300.0
2011-01-05 10:00:00,73.67,73.9,73.63,73.83,111800.0,54.8194,54.9905,54.7896,54.9385,111800.0
2011-01-05 10:30:00,73.83,74.14,73.75,73.86,93700.0,54.9385,55.1691,54.8789,54.9608,93700.0
2011-01-05 11:00:00,73.86,74.47,73.79,74.34,67200.0,54.9608,55.4147,54.9087,55.318,67200.0
2011-01-05 11:30:00,74.34,74.62,74.01,74.08,90800.0,55.318,55.5263,55.0724,55.1245,90800.0
2011-01-05 12:00:00,74.07,74.3,74.04,74.23,62700.0,55.117,55.2882,55.0947,55.2361,62700.0
2011-01-05 12:30:00,74.2,74.25,74.05,74.06,77000.0,55.2138,55.251,55.1022,55.1096,77000.0
2011-01-05 13:00:00,74.05,74.06,73.86,73.87,47400.0,55.1022,55.1096,54.9608,54.9682,47400.0
2011-01-05 13:30:00,73.87,74.06,73.77,73.89,37900.0,54.9682,55.1096,54.8938,54.9831,37900.0
2011-01-05 14:00:00,73.91,74.1,73.74,73.77,105600.0,54.998,55.1394,54.8715,54.8938,105600.0
2011-01-05 14:30:00,73.8,73.81,73.67,73.75,56800.0,54.9161,54.9236,54.8194,54.8789,56800.0
2011-01-05 15:00:00,73.76,73.83,73.63,73.68,121000.0,54.8864,54.9385,54.7896,54.8268,121000.0
2011-01-05 15:30:00,73.68,73.87,73.64,73.78,118800.0,54.8268,54.9682,54.7971,54.9012,118800.0
2011-01-06 09:30:00,73.77,73.95,73.48,73.79,52300.0,54.8938,55.0277,54.678,54.9087,52300.0
2011-01-06 10:00:00,73.76,73.88,73.58,73.64,53300.0,54.8864,54.9757,54.7524,54.7971,53300.0
2011-01-06 10:30:00,73.66,73.75,73.23,73.25,54700.0,54.812,54.8789,54.492,54.5069,54700.0
2011-01-06 11:00:00,73.25,73.27,72.8,73.18,34000.0,54.5069,54.5217,54.172,54.4548,34000.0
2011-01-06 11:30:00,73.16,73.18,72.92,73.01,31500.0,54.4399,54.4548,54.2613,54.3283,31500.0
2011-01-06 12:00:00,73.01,73.01,72.77,72.81,39100.0,54.3283,54.3283,54.1497,54.1795,39100.0
2011-01-06 12:30:00,72.81,72.9,72.71,72.82,37000.0,54.1795,54.2464,54.105,54.1869,37000.0
2011-01-06 13:00:00,72.84,73.0,72.74,72.97,47100.0,54.2018,54.3208,54.1274,54.2985,47100.0
2011-01-06 13:30:00,72.97,73.18,72.94,73.14,47200.0,54.2985,54.4548,54.2762,54.425,47200.0
2011-01-06 14:00:00,73.18,73.24,73.05,73.07,56000.0,54.4548,54.4994,54.358,54.3729,56000.0
2011-01-06 14:30:00,73.1,73.11,72.71,72.85,108000.0,54.3952,54.4027,54.105,54.2092,108000.0
2011-01-06 15:00:00,72.85,72.96,72.74,72.88,96400.0,54.2092,54.2911,54.1274,54.2315,96400.0
2011-01-06 15:30:00,72.89,73.11,72.81,73.05,98700.0,54.239,54.4027,54.1795,54.358,98700.0
2011-01-07 09:30:00,73.25,73.46,72.76,73.21,33800.0,54.5069,54.6631,54.1422,54.4771,33800.0
2011-01-07 10:00:00,73.25,73.54,73.21,73.33,63500.0,54.5069,54.7227,54.4771,54.5664,63500.0
2011-01-07 10:30:00,73.35,73.44,73.07,73.15,56100.0,54.5813,54.6482,54.3729,54.4325,56100.0
2011-01-07 11:00:00,73.16,73.2,72.87,72.89,34700.0,54.4399,54.4697,54.2241,54.239,34700.0
2011-01-07 11:30:00,72.91,72.92,72.64,72.76,31800.0,54.2539,54.2613,54.0529,54.1422,31800.0
2011-01-07 12:00:00,72.75,72.75,72.47,72.47,31200.0,54.1348,54.1348,53.9264,53.9264,31200.0
2011-01-07 12:30:00,72.39,72.47,72.12,72.46,41300.0,53.8669,53.9264,53.666,53.919,41300.0
2011-01-07 13:00:00,72.47,72.52,72.25,72.35,21900.0,53.9264,53.9637,53.7627,53.8372,21900.0
2011-01-07 13:30:00,72.37,72.58,72.29,72.32,31800.0,53.852,54.0083,53.7925,53.8148,31800.0
2011-01-07 14:00:00,72.32,72.57,72.32,72.43,34900.0,53.8148,54.0009,53.8148,53.8967,34900.0
2011-01-07 14:30:00,72.44,72.56,72.28,72.42,85000.0,53.9041,53.9934,53.7851,53.8892,85000.0
2011-01-07 15:00:00,72.42,72.61,72.38,72.41,79800.0,53.8892,54.0306,53.8595,53.8818,79800.0
2011-01-07 15:30:00,72.42,72.62,72.34,72.44,176600.0,53.8892,54.0381,53.8297,53.9041,176600.0
2011-01-10 09:30:00,72.38,72.56,72.16,72.39,124900.0,53.8595,53.9934,53.6958,53.8669,124900.0
2011-01-10 10:00:00,72.32,72.64,72.29,72.44,235400.0,53.8148,54.0529,53.7925,53.9041,235400.0
2011-01-10 10:30:00,72.49,72.58,72.38,72.53,120100.0,53.9413,54.0083,53.8595,53.9711,120100.0
2011-01-10 11:00:00,72.52,72.6,72.31,72.52,123300.0,53.9637,54.0232,53.8074,53.9637,123300.0
2011-01-10 11:30:00,72.51,72.56,72.4,72.4,121300.0,53.9562,53.9934,53.8744,53.8744,121300.0
2011-01-10 12:00:00,72.4,72.44,71.9,71.96,109200.0,53.8744,53.9041,53.5023,53.5469,109200.0
2011-01-10 12:30:00,71.94,72.24,71.9,72.22,55300.0,53.5321,53.7553,53.5023,53.7404,55300.0
2011-01-10 13:00:00,72.22,72.6,72.22,72.53,68700.0,53.7404,54.0232,53.7404,53.9711,68700.0
2011-01-10 13:30:00,72.53,72.58,72.5,72.53,46300.0,53.9711,54.0083,53.9488,53.9711,46300.0
2011-01-10 14:00:00,72.53,72.55,72.17,72.24,57800.0,53.9711,53.986,53.7032,53.7553,57800.0
2011-01-10 14:30:00,72.23,72.25,72.07,72.1,93400.0,53.7479,53.7627,53.6288,53.6511,93400.0
2011-01-10 15:00:00,72.09,72.46,72.06,72.43,100900.0,53.6437,53.919,53.6214,53.8967,100900.0
2011-01-10 15:30:00,72.43,72.55,72.35,72.39,123100.0,53.8967,53.986,53.8372,53.8669,123100.0
2011-01-11 09:30:00,72.76,73.17,72.48,72.83,130600.0,54.1422,54.4473,53.9339,54.1943,130600.0
2011-01-11 10:00:00,72.81,72.86,72.54,72.85,57200.0,54.1795,54.2167,53.9785,54.2092,57200.0
2011-01-11 10:30:00,72.84,72.9,72.66,72.85,49700.0,54.2018,54.2464,54.0678,54.2092,49700.0
2011-01-11 11:00:00,72.85,72.93,72.78,72.82,48600.0,54.2092,54.2687,54.1571,54.1869,48600.0
2011-01-11 11:30:00,72.82,72.82,72.41,72.45,101100.0,54.1869,54.1869,53.8818,53.9116,101100.0
2011-01-11 12:00:00,72.44,72.5,72.31,72.33,72900.0,53.9041,53.9488,53.8074,53.8223,72900.0
2011-01-11 12:30:00,72.34,72.42,72.13,72.42,103700.0,53.8297,53.8892,53.6734,53.8892,103700.0
2011-01-11 13:00:00,72.42,72.42,71.97,72.27,96800.0,53.8892,53.8892,53.5544,53.7776,96800.0
2011-01-11 13:30:00,72.26,72.26,72.0,72.03,41700.0,53.7702,53.7702,53.5767,53.599,41700.0
2011-01-11 14:00:00,72.04,72.26,72.0,72.26,40400.0,53.6065,53.7702,53.5767,53.7702,40400.0
2011-01-11 14:30:00,72.28,72.28,72.05,72.16,79500.0,53.7851,53.7851,53.6139,53.6958,79500.0
2011-01-11 15:00:00,72.15,72.19,71.98,72.13,137400.0,53.6883,53.7181,53.5618,53.6734,137400.0
2011-01-11 15:30:00,72.13,72.33,72.05,72.16,226700.0,53.6734,53.8223,53.6139,53.6958,226700.0
2011-01-12 09:30:00,72.24,72.27,72.0,72.07,135900.0,53.7553,53.7776,53.5767,53.6288,135900.0
2011-01-12 10:00:00,72.06,72.14,71.79,72.03,118200.0,53.6214,53.6809,53.4204,53.599,118200.0
2011-01-12 10:30:00,72.05,72.14,72.03,72.1,70800.0,53.6139,53.6809,53.599,53.6511,70800.0
2011-01-12 11:00:00,72.1,72.4,72.01,72.12,211800.0,53.6511,53.8744,53.5842,53.666,211800.0
2011-01-12 11:30:00,72.13,72.16,72.04,72.07,62400.0,53.6734,53.6958,53.6065,53.6288,62400.0
2011-01-12 12:00:00,72.07,72.24,72.03,72.22,68300.0,53.6288,53.7553,53.599,53.7404,68300.0
2011-01-12 12:30:00,72.22,72.48,72.15,72.43,67000.0,53.7404,53.9339,53.6883,53.8967,67000.0
2011-01-12 13:00:00,72.43,72.44,72.28,72.38,51300.0,53.8967,53.9041,53.7851,53.8595,51300.0
2011-01-12 13:30:00,72.39,72.4,72.28,72.29,86600.0,53.8669,53.8744,53.7851,53.7925,86600.0
2011-01-12 14:00:00,72.3,72.69,72.25,72.64,227400.0,53.7999,54.0902,53.7627,54.0529,227400.0
2011-01-12 14:30:00,72.63,72.86,72.61,72.82,109200.0,54.0455,54.2167,54.0306,54.1869,109200.0
2011-01-12 15:00:00,72.82,72.87,72.64,72.74,218500.0,54.1869,54.2241,54.0529,54.1274,218500.0
2011-01-12 15:30:00,72.73,72.86,72.69,72.74,201800.0,54.1199,54.2167,54.0902,54.1274,201800.0
2011-01-13 09:30:00,72.86,73.35,72.59,73.16,133500.0,54.2167,54.5813,54.0157,54.4399,133500.0
2011-01-13 10:00:00,73.16,73.2,72.61,72.92,60000.0,54.4399,54.4697,54.0306,54.2613,60000.0
2011-01-13 10:30:00,72.95,73.26,72.87,73.21,163800.0,54.2836,54.5143,54.2241,54.4771,163800.0
2011-01-13 11:00:00,73.2,73.49,73.14,73.25,82200.0,54.4697,54.6855,54.425,54.5069,82200.0
2011-01-13 11:30:00,73.26,73.46,73.12,73.14,59300.0,54.5143,54.6631,54.4101,54.425,59300.0
2011-01-13 12:00:00,73.12,73.27,73.11,73.2,82100.0,54.4101,54.5217,54.4027,54.4697,82100.0
2011-01-13 12:30:00,73.2,73.27,73.14,73.19,26700.0,54.4697,54.5217,54.425,54.4622,26700.0
2011-01-13 13:00:00,73.19,73.32,72.94,73.15,119300.0,54.4622,54.559,54.2762,54.4325,119300.0
2011-01-13 13:30:00,73.15,73.26,73.08,73.21,39800.0,54.4325,54.5143,54.3804,54.4771,39800.0
2011-01-13 14:00:00,73.19,73.21,73.03,73.08,90700.0,54.4622,54.4771,54.3432,54.3804,90700.0
2011-01-13 14:30:00,73.07,73.09,72.73,72.75,44200.0,54.3729,54.3878,54.1199,54.1348,44200.0
2011-01-13 15:00:00,72.77,73.02,72.77,72.81,56700.0,54.1497,54.3357,54.1497,54.1795,56700.0
2011-01-13 15:30:00,72.81,73.0,72.74,72.95,138800.0,54.1795,54.3208,54.1274,54.2836,138800.0
2011-01-14 09:30:00,72.88,73.22,72.76,72.97,154100.0,54.2315,54.4845,54.1422,54.2985,154100.0
2011-01-14 10:00:00,73.0,73.14,72.71,72.71,75800.0,54.3208,54.425,54.105,54.105,75800.0
2011-01-14 10:30:00,72.72,73.04,72.71,72.81,84200.0,54.1125,54.3506,54.105,54.1795,84200.0
2011-01-14 11:00:00,72.81,72.97,72.75,72.81,43000.0,54.1795,54.2985,54.1348,54.1795,43000.0
2011-01-14 11:30:00,72.83,72.87,72.67,72.7,69200.0,54.1943,54.2241,54.0753,54.0976,69200.0
2011-01-14 12:00:00,72.71,73.14,72.69,72.97,91300.0,54.105,54.425,54.0902,54.2985,91300.0
2011-01-14 12:30:00,72.99,73.1,72.94,73.06,43200.0,54.3134,54.3952,54.2762,54.3655,43200.0
2011-01-14 13:00:00,73.06,73.09,72.9,72.94,40100.0,54.3655,54.3878,54.2464,54.2762,40100.0
2011-01-14 13:30:00,72.96,73.44,72.93,73.41,100400.0,54.2911,54.6482,54.2687,54.6259,100400.0
2011-01-14 14:00:00,73.41,73.45,72.9,72.91,87200.0,54.6259,54.6557,54.2464,54.2539,87200.0
2011-01-14 14:30:00,72.91,73.01,72.85,72.95,116000.0,54.2539,54.3283,54.2092,54.2836,116000.0
2011-01-14 15:00:00,72.95,73.03,72.9,72.96,60200.0,54.2836,54.3432,54.2464,54.2911,60200.0
2011-01-14 15:30:00,72.96,73.01,72.75,72.95,324100.0,54.2911,54.3283,54.1348,54.2836,324100.0
2011-01-18 09:30:00,73.05,73.52,73.05,73.2,57600.0,54.358,54.7078,54.358,54.4697,57600.0
2011-01-18 10:00:00,73.2,73.54,73.01,73.53,44800.0,54.4697,54.7227,54.3283,54.7152,44800.0
2011-01-18 10:30:00,73.52,73.81,73.4,73.68,76400.0,54.7078,54.9236,54.6185,54.8268,76400.0
2011-01-18 11:00:00,73.66,74.02,73.66,74.01,46400.0,54.812,55.0798,54.812,55.0724,46400.0
2011-01-18 11:30:00,74.0,74.04,73.92,73.95,25800.0,55.065,55.0947,55.0054,55.0277,25800.0
2011-01-18 12:00:00,73.9,73.92,73.71,73.77,37300.0,54.9905,55.0054,54.8492,54.8938,37300.0
2011-01-18 12:30:00,73.77,73.9,73.75,73.86,40700.0,54.8938,54.9905,54.8789,54.9608,40700.0
2011-01-18 13:00:00,73.85,73.94,73.79,73.94,23900.0,54.9533,55.0203,54.9087,55.0203,23900.0
2011-01-18 13:30:00,73.94,74.07,73.9,73.91,51300.0,55.0203,55.117,54.9905,54.998,51300.0
2011-01-18 14:00:00,73.91,74.07,73.9,74.06,37200.0,54.998,55.117,54.9905,55.1096,37200.0
2011-01-18 14:30:00,74.06,74.29,73.92,74.29,64400.0,55.1096,55.2807,55.0054,55.2807,64400.0
2011-01-18 15:00:00,74.27,74.51,74.23,74.46,141300.0,55.2659,55.4445,55.2361,55.4072,141300.0
2011-01-18 15:30:00,74.46,74.61,74.34,74.48,186900.0,55.4072,55.5189,55.318,55.4221,186900.0
2011-01-19 09:30:00,74.22,74.27,73.86,74.14,73400.0,55.2287,55.2659,54.9608,55.1691,73400.0
2011-01-19 10:00:00,74.14,74.46,74.09,74.18,55900.0,55.1691,55.4072,55.1319,55.1989,55900.0
2011-01-19 10:30:00,74.17,74.26,73.85,73.98,37500.0,55.1915,55.2584,54.9533,55.0501,37500.0
2011-01-19 11:00:00,73.99,74.35,73.94,74.25,98500.0,55.0575,55.3254,55.0203,55.251,98500.0
2011-01-19 11:30:00,74.24,74.49,74.24,74.35,46800.0,55.2435,55.4296,55.2435,55.3254,46800.0
2011-01-19 12:00:00,74.33,74.47,74.18,74.18,37700.0,55.3105,55.4147,55.1989,55.1989,37700.0
2011-01-19 12:30:00,74.18,74.24,74.04,74.1,91400.0,55.1989,55.2435,55.0947,55.1394,91400.0
2011-01-19 13:00:00,74.1,74.3,74.08,74.24,85900.0,55.1394,55.2882,55.1245,55.2435,85900.0
2011-01-19 13:30:00,74.22,74.24,73.95,74.07,86300.0,55.2287,55.2435,55.0277,55.117,86300.0
2011-01-19 14:00:00,74.07,74.13,73.94,73.99,112300.0,55.117,55.1617,55.0203,55.0575,112300.0
2011-01-19 14:30:00,73.98,74.1,73.92,74.1,159900.0,55.0501,55.1394,55.0054,55.1394,159900.0
2011-01-19 15:00:00,74.07,74.11,73.88,74.04,164300.0,55.117,55.1468,54.9757,55.0947,164300.0
2011-01-19 15:30:00,74.04,74.2,73.98,74.2,242200.0,55.0947,55.2138,55.0501,55.2138,242200.0
2011-01-20 09:30:00,74.08,74.15,73.19,73.62,93900.0,55.1245,55.1766,54.4622,54.7822,93900.0
2011-01-20 10:00:00,73.64,73.79,73.39,73.65,95000.0,54.7971,54.9087,54.611,54.8045,95000.0
2011-01-20 10:30:00,73.63,73.84,73.28,73.39,294700.0,54.7896,54.9459,54.5292,54.611,294700.0
2011-01-20 11:00:00,73.37,73.61,73.37,73.41,194700.0,54.5962,54.7747,54.5962,54.6259,194700.0
2011-01-20 11:30:00,73.41,73.62,73.27,73.56,178900.0,54.6259,54.7822,54.5217,54.7375,178900.0
2011-01-20 12:00:00,73.56,73.74,73.5,73.58,121900.0,54.7375,54.8715,54.6929,54.7524,121900.0
2011-01-20 12:30:00,73.59,74.09,73.59,74.08,85900.0,54.7599,55.1319,54.7599,55.1245,85900.0
2011-01-20 13:00:00,74.07,74.26,74.03,74.19,92000.0,55.117,55.2584,55.0873,55.2063,92000.0
2011-01-20 13:30:00,74.17,74.88,74.09,74.83,122300.0,55.1915,55.7198,55.1319,55.6826,122300.0
2011-01-20 14:00:00,74.81,74.82,74.45,74.61,163200.0,55.6677,55.6751,55.3998,55.5189,163200.0
2011-01-20 14:30:00,74.6,74.83,74.46,74.69,261700.0,55.5114,55.6826,55.4072,55.5784,261700.0
2011-01-20 15:00:00,74.7,74.86,74.4,74.71,167600.0,55.5858,55.7049,55.3626,55.5933,167600.0
2011-01-20 15:30:00,74.7,75.64,74.58,75.59,605100.0,55.5858,56.2853,55.4965,56.2481,605100.0
2011-01-21 09:30:00,76.05,77.39,76.0,77.35,414300.0,56.5904,57.5875,56.5532,57.5578,414300.0
2011-01-21 10:00:00,77.39,77.39,76.34,76.5,317900.0,57.5875,57.5875,56.8062,56.9253,317900.0
2011-01-21 10:30:00,76.5,76.82,76.11,76.16,178700.0,56.9253,57.1634,56.635,56.6723,178700.0
2011-01-21 11:00:00,76.15,76.41,75.8,75.86,106000.0,56.6648,56.8583,56.4044,56.449,106000.0
2011-01-21 11:30:00,75.9,75.92,75.33,75.45,99400.0,56.4788,56.4937,56.0546,56.1439,99400.0
2011-01-21 12:00:00,75.45,75.46,75.19,75.26,82500.0,56.1439,56.1514,55.9505,56.0025,82500.0
2011-01-21 12:30:00,75.28,75.3,74.79,74.88,97400.0,56.0174,56.0323,55.6528,55.7198,97400.0
2011-01-21 13:00:00,74.88,74.92,74.66,74.66,77600.0,55.7198,55.7495,55.5561,55.5561,77600.0
2011-01-21 13:30:00,74.65,74.85,74.56,74.77,78100.0,55.5486,55.6975,55.4817,55.6379,78100.0
2011-01-21 14:00:00,74.76,74.8,74.66,74.68,74100.0,55.6305,55.6603,55.5561,55.571,74100.0
2011-01-21 14:30:00,74.66,74.84,74.59,74.65,107000.0,55.5561,55.69,55.504,55.5486,107000.0
2011-01-21 15:00:00,74.63,74.78,74.58,74.58,132600.0,55.5338,55.6454,55.4965,55.4965,132600.0
2011-01-21 15:30:00,74.59,74.6,74.25,74.43,228200.0,55.504,55.5114,55.251,55.3849,228200.0
2011-01-24 09:30:00,74.52,74.86,74.06,74.17,85000.0,55.4519,55.7049,55.1096,55.1915,85000.0
2011-01-24 10:00:00,74.17,74.29,73.85,74.12,99400.0,55.1915,55.2807,54.9533,55.1542,99400.0
2011-01-24 10:30:00,74.13,74.28,74.06,74.25,48900.0,55.1617,55.2733,55.1096,55.251,48900.0
2011-01-24 11:00:00,74.24,74.24,74.12,74.16,78000.0,55.2435,55.2435,55.1542,55.184,78000.0
2011-01-24 11:30:00,74.16,74.3,74.13,74.24,51600.0,55.184,55.2882,55.1617,55.2435,51600.0
2011-01-24 12:00:00,74.25,74.31,74.12,74.12,50100.0,55.251,55.2956,55.1542,55.1542,50100.0
2011-01-24 12:30:00,74.13,74.3,74.04,74.27,85800.0,55.1617,55.2882,55.0947,55.2659,85800.0
2011-01-24 13:00:00,74.28,74.42,74.24,74.28,116800.0,55.2733,55.3775,55.2435,55.2733,116800.0
2011-01-24 13:30:00,74.3,74.62,74.3,74.58,115000.0,55.2882,55.5263,55.2882,55.4965,115000.0
2011-01-24 14:00:00,74.59,75.06,74.57,75.03,137400.0,55.504,55.8537,55.4891,55.8314,137400.0
2011-01-24 14:30:00,75.03,75.11,74.92,74.98,113500.0,55.8314,55.8909,55.7495,55.7942,113500.0
2011-01-24 15:00:00,74.97,74.99,74.74,74.75,213400.0,55.7868,55.8016,55.6156,55.623,213400.0
2011-01-24 15:30:00,74.77,74.88,74.69,74.74,253100.0,55.6379,55.7198,55.5784,55.6156,253100.0
2011-01-25 09:30:00,74.67,74.95,74.33,74.84,142500.0,55.5635,55.7719,55.3105,55.69,142500.0
2011-01-25 10:00:00,74.82,75.25,74.76,75.11,186300.0,55.6751,55.9951,55.6305,55.8909,186300.0
2011-01-25 10:30:00,75.09,75.27,74.98,75.04,95000.0,55.876,56.01,55.7942,55.8388,95000.0
2011-01-25 11:00:00,75.02,75.12,74.54,74.55,143300.0,55.824,55.8984,55.4668,55.4742,143300.0
2011-01-25 11:30:00,74.52,74.81,74.39,74.6,84100.0,55.4519,55.6677,55.3552,55.5114,84100.0
2011-01-25 12:00:00,74.59,74.79,74.59,74.68,57700.0,55.504,55.6528,55.504,55.571,57700.0
2011-01-25 12:30:00,74.68,74.75,74.46,74.57,61400.0,55.571,55.623,55.4072,55.4891,61400.0
2011-01-25 13:00:00,74.59,74.66,74.32,74.39,56600.0,55.504,55.5561,55.3031,55.3552,56600.0
2011-01-25 13:30:00,74.4,74.61,74.3,74.45,62100.0,55.3626,55.5189,55.2882,55.3998,62100.0
2011-01-25 14:00:00,74.44,74.44,73.95,74.1,90700.0,55.3924,55.3924,55.0277,55.1394,90700.0
2011-01-25 14:30:00,74.1,74.15,73.59,73.86,129700.0,55.1394,55.1766,54.7599,54.9608,129700.0
2011-01-25 15:00:00,73.88,74.37,73.85,74.34,203300.0,54.9757,55.3403,54.9533,55.318,203300.0
2011-01-25 15:30:00,74.33,74.69,74.17,74.64,187200.0,55.3105,55.5784,55.1915,55.5412,187200.0
2011-01-26 09:30:00,80.94,82.97,79.37,80.75,1327000.0,60.2292,61.7397,59.0609,60.0878,1327000.0
2011-01-26 10:00:00,80.75,82.5,80.7,82.35,549700.0,60.0878,61.39,60.0506,61.2784,549700.0
2011-01-26 10:30:00,82.32,82.49,80.98,81.44,547300.0,61.256,61.3825,60.2589,60.6012,547300.0
2011-01-26 11:00:00,81.45,81.75,81.36,81.58,304800.0,60.6087,60.8319,60.5417,60.7054,304800.0
2011-01-26 11:30:00,81.53,81.72,80.93,81.25,169100.0,60.6682,60.8096,60.2217,60.4598,169100.0
2011-01-26 12:00:00,81.25,81.38,80.85,81.1,170400.0,60.4598,60.5566,60.1622,60.3482,170400.0
2011-01-26 12:30:00,81.11,81.88,81.0,81.42,523800.0,60.3557,60.9286,60.2738,60.5863,523800.0
2011-01-26 13:00:00,81.42,81.7,81.36,81.44,189100.0,60.5863,60.7947,60.5417,60.6012,189100.0
2011-01-26 13:30:00,81.45,81.65,81.34,81.5,240500.0,60.6087,60.7575,60.5268,60.6459,240500.0
2011-01-26 14:00:00,81.49,81.9,81.41,81.5,362100.0,60.6384,60.9435,60.5789,60.6459,362100.0
2011-01-26 14:30:00,81.53,82.37,81.39,82.2,386000.0,60.6682,61.2932,60.564,61.1667,386000.0
2011-01-26 15:00:00,82.18,82.45,82.06,82.23,418700.0,61.1519,61.3528,61.0626,61.1891,418700.0
2011-01-26 15:30:00,82.21,82.21,80.99,81.33,682000.0,61.1742,61.1742,60.2664,60.5194,682000.0
2011-01-27 09:30:00,81.11,81.94,80.72,81.79,244100.0,60.3557,60.9733,60.0654,60.8617,244100.0
2011-01-27 10:00:00,81.73,81.93,81.31,81.5,210500.0,60.817,60.9658,60.5045,60.6459,210500.0
2011-01-27 10:30:00,81.49,81.68,81.33,81.51,202300.0,60.6384,60.7798,60.5194,60.6533,202300.0
2011-01-27 11:00:00,81.5,81.52,80.69,80.89,116400.0,60.6459,60.6607,60.0431,60.1919,116400.0
2011-01-27 11:30:00,80.87,81.34,80.7,81.25,88000.0,60.1771,60.5268,60.0506,60.4598,88000.0
2011-01-27 12:00:00,81.26,81.63,81.16,81.61,108500.0,60.4673,60.7426,60.3929,60.7277,108500.0
2011-01-27 12:30:00,81.61,82.42,81.6,82.42,165200.0,60.7277,61.3305,60.7203,61.3305,165200.0
2011-01-27 13:00:00,82.39,82.41,82.1,82.25,66500.0,61.3081,61.323,61.0923,61.204,66500.0
2011-01-27 13:30:00,82.23,82.59,82.21,82.51,97800.0,61.1891,61.457,61.1742,61.3974,97800.0
2011-01-27 14:00:00,82.54,82.6,82.31,82.31,104400.0,61.4197,61.4644,61.2486,61.2486,104400.0
2011-01-27 14:30:00,82.32,82.67,82.31,82.6,94900.0,61.256,61.5165,61.2486,61.4644,94900.0
2011-01-27 15:00:00,82.57,82.77,82.39,82.75,164200.0,61.4421,61.5909,61.3081,61.576,164200.0
2011-01-27 15:30:00,82.74,82.95,82.64,82.7,461000.0,61.5686,61.7248,61.4942,61.5388,461000.0
2011-01-28 09:30:00,80.53,81.91,79.65,81.57,451800.0,59.9241,60.951,59.2692,60.698,451800.0
2011-01-28 10:00:00,81.58,81.58,80.99,81.03,145300.0,60.7054,60.7054,60.2664,60.2961,145300.0
2011-01-28 10:30:00,81.0,81.48,80.86,81.32,170800.0,60.2738,60.631,60.1696,60.5119,170800.0
2011-01-28 11:00:00,81.3,81.5,81.06,81.33,127300.0,60.497,60.6459,60.3184,60.5194,127300.0
2011-01-28 11:30:00,81.31,81.34,80.57,80.78,202900.0,60.5045,60.5268,59.9538,60.1101,202900.0
2011-01-28 12:00:00,80.78,80.88,80.52,80.69,90200.0,60.1101,60.1845,59.9166,60.0431,90200.0
2011-01-28 12:30:00,80.69,80.93,80.6,80.86,113800.0,60.0431,60.2217,59.9762,60.1696,113800.0
2011-01-28 13:00:00,80.86,80.86,80.46,80.69,50400.0,60.1696,60.1696,59.872,60.0431,50400.0
2011-01-28 13:30:00,80.68,80.85,80.38,80.83,89900.0,60.0357,60.1622,59.8124,60.1473,89900.0
2011-01-28 14:00:00,80.83,80.92,80.49,80.72,99800.0,60.1473,60.2143,59.8943,60.0654,99800.0
2011-01-28 14:30:00,80.71,80.9,80.43,80.62,82800.0,60.058,60.1994,59.8497,59.991,82800.0
2011-01-28 15:00:00,80.6,80.66,80.07,80.08,181300.0,59.9762,60.0208,59.5818,59.5892,181300.0
2011-01-28 15:30:00,80.1,80.37,79.95,80.35,282300.0,59.6041,59.805,59.4925,59.7901,282300.0
2011-01-31 09:30:00,79.51,81.0,79.5,80.8,199000.0,59.1651,60.2738,59.1576,60.125,199000.0
2011-01-31 10:00:00,80.8,81.26,80.64,80.87,165500.0,60.125,60.4673,60.0059,60.1771,165500.0
2011-01-31 10:30:00,80.81,80.87,80.5,80.84,116700.0,60.1324,60.1771,59.9017,60.1547,116700.0
2011-01-31 11:00:00,80.79,81.09,80.68,81.08,51200.0,60.1175,60.3408,60.0357,60.3333,51200.0
2011-01-31 11:30:00,81.05,81.05,80.84,80.88,36900.0,60.311,60.311,60.1547,60.1845,36900.0
2011-01-31 12:00:00,80.88,80.92,80.62,80.78,87400.0,60.1845,60.2143,59.991,60.1101,87400.0
2011-01-31 12:30:00,80.8,80.86,80.39,80.58,111300.0,60.125,60.1696,59.8199,59.9613,111300.0
2011-01-31 13:00:00,80.58,80.73,80.47,80.53,79200.0,59.9613,60.0729,59.8794,59.9241,79200.0
2011-01-31 13:30:00,80.52,81.11,80.47,81.1,90000.0,59.9166,60.3557,59.8794,60.3482,90000.0
2011-01-31 14:00:00,81.11,81.19,80.82,80.83,64100.0,60.3557,60.4152,60.1399,60.1473,64100.0
2011-01-31 14:30:00,80.8,80.86,80.42,80.77,135100.0,60.125,60.1696,59.8422,60.1027,135100.0
2011-01-31 15:00:00,80.75,80.9,80.63,80.8,70800.0,60.0878,60.1994,59.9985,60.125,70800.0
2011-01-31 15:30:00,80.79,81.12,80.74,81.02,256800.0,60.1175,60.3631,60.0803,60.2887,256800.0
2011-02-01 09:30:00,81.4,81.86,80.82,81.13,99400.0,60.5714,60.9137,60.1399,60.3705,99400.0
2011-02-01 10:00:00,81.17,81.42,80.66,81.37,74300.0,60.4003,60.5863,60.0208,60.5491,74300.0
2011-02-01 10:30:00,81.4,81.79,81.4,81.71,87400.0,60.5714,60.8617,60.5714,60.8021,87400.0
2011-02-01 11:00:00,81.71,81.82,81.38,81.39,83500.0,60.8021,60.884,60.5566,60.564,83500.0
2011-02-01 11:30:00,81.38,81.66,81.29,81.6,97300.0,60.5566,60.7649,60.4896,60.7203,97300.0
2011-02-01 12:00:00,81.57,81.82,81.57,81.68,122700.0,60.698,60.884,60.698,60.7798,122700.0
2011-02-01 12:30:00,81.7,81.96,81.61,81.88,77500.0,60.7947,60.9882,60.7277,60.9286,77500.0
2011-02-01 13:00:00,81.93,81.94,81.7,81.88,168900.0,60.9658,60.9733,60.7947,60.9286,168900.0
2011-02-01 13:30:00,81.88,82.0,81.8,81.87,57200.0,60.9286,61.0179,60.8691,60.9212,57200.0
2011-02-01 14:00:00,81.86,82.0,81.83,81.91,97700.0,60.9137,61.0179,60.8914,60.951,97700.0
2011-02-01 14:30:00,81.92,82.0,81.66,81.89,97500.0,60.9584,61.0179,60.7649,60.9361,97500.0
2011-02-01 15:00:00,81.9,82.08,81.75,82.03,134600.0,60.9435,61.0775,60.8319,61.0402,134600.0
2011-02-01 15:30:00,82.03,82.28,81.99,82.25,238600.0,61.0402,61.2263,61.0105,61.204,238600.0
2011-02-02 09:30:00,81.96,82.22,81.46,82.04,212500.0,60.9882,61.1816,60.6161,61.0477,212500.0
2011-02-02 10:00:00,82.01,83.05,81.9,82.89,166000.0,61.0254,61.7992,60.9435,61.6802,166000.0
2011-02-02 10:30:00,82.89,82.9,82.53,82.65,105400.0,61.6802,61.6876,61.4123,61.5016,105400.0
2011-02-02 11:00:00,82.62,82.68,82.23,82.53,94200.0,61.4793,61.5239,61.1891,61.4123,94200.0
2011-02-02 11:30:00,82.53,82.86,82.51,82.74,118400.0,61.4123,61.6579,61.3974,61.5686,118400.0
2011-02-02 12:00:00,82.76,82.83,82.34,82.35,52800.0,61.5835,61.6355,61.2709,61.2784,52800.0
2011-02-02 12:30:00,82.36,82.79,82.36,82.67,100600.0,61.2858,61.6058,61.2858,61.5165,100600.0
2011-02-02 13:00:00,82.72,82.84,82.61,82.84,31100.0,61.5537,61.643,61.4718,61.643,31100.0
2011-02-02 13:30:00,82.81,82.86,82.63,82.67,33300.0,61.6207,61.6579,61.4867,61.5165,33300.0
2011-02-02 14:00:00,82.69,82.85,82.63,82.85,110800.0,61.5314,61.6504,61.4867,61.6504,110800.0
2011-02-02 14:30:00,82.85,82.94,82.73,82.9,121100.0,61.6504,61.7174,61.5611,61.6876,121100.0
2011-02-02 15:00:00,82.92,83.08,82.85,82.96,136200.0,61.7025,61.8216,61.6504,61.7323,136200.0
2011-02-02 15:30:00,82.98,83.13,82.88,82.91,368200.0,61.7472,61.8588,61.6727,61.6951,368200.0
2011-02-03 09:30:00,82.46,82.84,82.26,82.67,92200.0,61.3602,61.643,61.2114,61.5165,92200.0
2011-02-03 10:00:00,82.7,82.78,81.98,82.36,76900.0,61.5388,61.5983,61.003,61.2858,76900.0
2011-02-03 10:30:00,82.39,82.64,82.17,82.5,49800.0,61.3081,61.4942,61.1444,61.39,49800.0
2011-02-03 11:00:00,82.46,82.46,82.22,82.37,50600.0,61.3602,61.3602,61.1816,61.2932,50600.0
2011-02-03 11:30:00,82.38,82.8,82.38,82.76,50400.0,61.3007,61.6132,61.3007,61.5835,50400.0
2011-02-03 12:00:00,82.72,82.88,82.6,82.81,53500.0,61.5537,61.6727,61.4644,61.6207,53500.0
2011-02-03 12:30:00,82.81,82.86,82.59,82.75,39800.0,61.6207,61.6579,61.457,61.576,39800.0
2011-02-03 13:00:00,82.73,82.79,82.62,82.69,40400.0,61.5611,61.6058,61.4793,61.5314,40400.0
2011-02-03 13:30:00,82.71,82.81,82.52,82.61,88900.0,61.5462,61.6207,61.4049,61.4718,88900.0
2011-02-03 14:00:00,82.61,82.81,82.46,82.72,45800.0,61.4718,61.6207,61.3602,61.5537,45800.0
2011-02-03 14:30:00,82.7,82.94,82.65,82.78,101600.0,61.5388,61.7174,61.5016,61.5983,101600.0
2011-02-03 15:00:00,82.81,82.94,82.72,82.87,94300.0,61.6207,61.7174,61.5537,61.6653,94300.0
2011-02-03 15:30:00,82.9,82.92,82.63,82.67,218600.0,61.6876,61.7025,61.4867,61.5165,218600.0
2011-02-04 09:30:00,82.91,83.0,82.4,82.94,72200.0,61.6951,61.762,61.3156,61.7174,72200.0
2011-02-04 10:00:00,82.9,83.2,82.89,83.11,34600.0,61.6876,61.9109,61.6802,61.8439,34600.0
2011-02-04 10:30:00,83.12,83.23,82.45,82.53,98300.0,61.8513,61.9332,61.3528,61.4123,98300.0
2011-02-04 11:00:00,82.51,82.58,82.0,82.13,161800.0,61.3974,61.4495,61.0179,61.1147,161800.0
2011-02-04 11:30:00,82.12,82.4,82.08,82.22,73100.0,61.1072,61.3156,61.0775,61.1816,73100.0
2011-02-04 12:00:00,82.24,82.37,82.19,82.24,57600.0,61.1965,61.2932,61.1593,61.1965,57600.0
2011-02-04 12:30:00,82.27,82.39,82.21,82.3,64900.0,61.2188,61.3081,61.1742,61.2412,64900.0
2011-02-04 13:00:00,82.3,82.39,82.22,82.25,85400.0,61.2412,61.3081,61.1816,61.204,85400.0
2011-02-04 13:30:00,82.26,82.41,82.23,82.32,74200.0,61.2114,61.323,61.1891,61.256,74200.0
2011-02-04 14:00:00,82.3,82.56,82.29,82.48,96100.0,61.2412,61.4346,61.2337,61.3751,96100.0
2011-02-04 14:30:00,82.51,82.58,82.26,82.55,80700.0,61.3974,61.4495,61.2114,61.4272,80700.0
2011-02-04 15:00:00,82.57,82.68,82.48,82.56,127200.0,61.4421,61.5239,61.3751,61.4346,127200.0
2011-02-04 15:30:00,82.55,82.7,82.49,82.54,218400.0,61.4272,61.5388,61.3825,61.4197,218400.0
2011-02-07 09:30:00,82.68,83.25,82.31,83.16,110800.0,61.5239,61.9481,61.2486,61.8811,110800.0
2011-02-07 10:00:00,83.22,83.62,82.94,83.21,86700.0,61.9257,62.2234,61.7174,61.9183,86700.0
2011-02-07 10:30:00,83.21,83.46,83.19,83.22,72200.0,61.9183,62.1043,61.9034,61.9257,72200.0
2011-02-07 11:00:00,83.24,83.46,83.14,83.26,117300.0,61.9406,62.1043,61.8662,61.9555,117300.0
2011-02-07 11:30:00,83.29,83.97,83.24,83.75,159000.0,61.9778,62.4838,61.9406,62.3201,159000.0
2011-02-07 12:00:00,83.75,83.92,83.64,83.73,65000.0,62.3201,62.4466,62.2383,62.3053,65000.0
2011-02-07 12:30:00,83.73,83.85,83.68,83.73,88400.0,62.3053,62.3945,62.268,62.3053,88400.0
2011-02-07 13:00:00,83.72,83.87,83.71,83.81,156400.0,62.2978,62.4094,62.2904,62.3648,156400.0
2011-02-07 13:30:00,83.81,84.15,83.81,84.14,81500.0,62.3648,62.6178,62.3648,62.6103,81500.0
2011-02-07 14:00:00,84.14,84.21,84.02,84.05,72900.0,62.6103,62.6624,62.521,62.5434,72900.0
2011-02-07 14:30:00,84.05,84.08,83.83,83.97,73800.0,62.5434,62.5657,62.3797,62.4838,73800.0
2011-02-07 15:00:00,83.96,84.13,83.85,84.04,123100.0,62.4764,62.6029,62.3945,62.5359,123100.0
2011-02-07 15:30:00,84.04,84.2,83.99,84.11,161600.0,62.5359,62.655,62.4987,62.588,161600.0
2011-02-08 09:30:00,84.19,84.4,83.55,83.88,240500.0,62.6475,62.8038,62.1713,62.4169,240500.0
2011-02-08 10:00:00,83.91,84.04,83.77,83.92,81100.0,62.4392,62.5359,62.335,62.4466,81100.0
2011-02-08 10:30:00,83.91,84.02,83.69,83.74,57000.0,62.4392,62.521,62.2755,62.3127,57000.0
2011-02-08 11:00:00,83.77,83.86,83.59,83.84,55300.0,62.335,62.402,62.2011,62.3871,55300.0
2011-02-08 11:30:00,83.84,84.37,83.84,84.37,99300.0,62.3871,62.7815,62.3871,62.7815,99300.0
2011-02-08 12:00:00,84.37,84.46,84.17,84.36,73300.0,62.7815,62.8485,62.6327,62.774,73300.0
2011-02-08 12:30:00,84.37,84.84,84.35,84.7,200100.0,62.7815,63.1312,62.7666,63.027,200100.0
2011-02-08 13:00:00,84.73,84.95,84.64,84.83,133800.0,63.0494,63.2131,62.9824,63.1238,133800.0
2011-02-08 13:30:00,84.79,84.93,84.64,84.76,66500.0,63.094,63.1982,62.9824,63.0717,66500.0
2011-02-08 14:00:00,84.75,85.23,84.75,85.23,194400.0,63.0643,63.4214,63.0643,63.4214,194400.0
2011-02-08 14:30:00,85.21,85.34,85.07,85.14,166000.0,63.4066,63.5033,63.3024,63.3545,166000.0
2011-02-08 15:00:00,85.11,85.2,85.05,85.18,131900.0,63.3321,63.3991,63.2875,63.3842,131900.0
2011-02-08 15:30:00,85.18,85.28,85.0,85.13,398400.0,63.3842,63.4586,63.2503,63.347,398400.0
2011-02-09 09:30:00,84.6,85.5,84.6,85.15,101700.0,62.9526,63.6223,62.9526,63.3619,101700.0
2011-02-09 10:00:00,85.11,85.49,85.1,85.4,94700.0,63.3321,63.6149,63.3247,63.5479,94700.0
2011-02-09 10:30:00,85.38,85.98,85.32,85.89,110200.0,63.5331,63.9795,63.4884,63.9126,110200.0
2011-02-09 11:00:00,85.86,85.9,85.25,85.29,88800.0,63.8902,63.92,63.4363,63.4661,88800.0
2011-02-09 11:30:00,85.26,85.5,85.26,85.3,63000.0,63.4438,63.6223,63.4438,63.4735,63000.0
2011-02-09 12:00:00,85.27,85.44,85.21,85.42,66600.0,63.4512,63.5777,63.4066,63.5628,66600.0
2011-02-09 12:30:00,85.43,85.59,85.27,85.31,66000.0,63.5703,63.6893,63.4512,63.481,66000.0
2011-02-09 13:00:00,85.29,85.66,85.2,85.66,76600.0,63.4661,63.7414,63.3991,63.7414,76600.0
2011-02-09 13:30:00,85.66,85.72,85.22,85.22,63600.0,63.7414,63.7861,63.414,63.414,63600.0
2011-02-09 14:00:00,85.21,85.46,85.19,85.43,108500.0,63.4066,63.5926,63.3917,63.5703,108500.0
2011-02-09 14:30:00,85.43,85.45,85.19,85.24,100200.0,63.5703,63.5851,63.3917,63.4289,100200.0
2011-02-09 15:00:00,85.24,85.51,85.22,85.44,95600.0,63.4289,63.6298,63.414,63.5777,95600.0
2011-02-09 15:30:00,85.45,85.66,85.34,85.63,223600.0,63.5851,63.7414,63.5033,63.7191,223600.0
2011-02-10 09:30:00,84.84,85.27,84.63,84.86,55900.0,63.3858,63.707,63.2289,63.4007,55900.0
2011-02-10 10:00:00,84.89,86.22,84.77,86.21,186600.0,63.4231,64.4168,63.3335,64.4093,186600.0
2011-02-10 10:30:00,86.21,87.28,85.69,85.69,386800.0,64.4093,65.2088,64.0208,64.0208,386800.0
2011-02-10 11:00:00,85.71,86.02,85.49,85.75,147400.0,64.0358,64.2674,63.8714,64.0657,147400.0
2011-02-10 11:30:00,85.77,86.53,85.77,86.25,72700.0,64.0806,64.6484,64.0806,64.4392,72700.0
2011-02-10 12:00:00,86.23,86.29,85.96,86.07,46400.0,64.4243,64.4691,64.2226,64.3047,46400.0
2011-02-10 12:30:00,86.07,86.37,86.03,86.19,92500.0,64.3047,64.5289,64.2749,64.3944,92500.0
2011-02-10 13:00:00,86.21,86.34,86.01,86.32,62000.0,64.4093,64.5065,64.2599,64.4915,62000.0
2011-02-10 13:30:00,86.31,86.46,86.25,86.4,74700.0,64.4841,64.5961,64.4392,64.5513,74700.0
2011-02-10 14:00:00,86.4,86.73,86.36,86.66,123600.0,64.5513,64.7978,64.5214,64.7455,123600.0
2011-02-10 14:30:00,86.67,86.85,86.53,86.6,128200.0,64.753,64.8875,64.6484,64.7007,128200.0
2011-02-10 15:00:00,86.61,86.7,86.37,86.67,111600.0,64.7082,64.7754,64.5289,64.753,111600.0
2011-02-10 15:30:00,86.66,86.93,86.41,86.74,309000.0,64.7455,64.9473,64.5588,64.8053,309000.0
2011-02-11 09:30:00,86.48,87.06,86.37,87.04,122300.0,64.6111,65.0444,64.5289,65.0295,122300.0
2011-02-11 10:00:00,87.02,87.33,87.02,87.31,105700.0,65.0145,65.2461,65.0145,65.2312,105700.0
2011-02-11 10:30:00,87.31,87.87,87.08,87.85,129600.0,65.2312,65.6496,65.0593,65.6346,129600.0
2011-02-11 11:00:00,87.84,88.27,87.77,88.12,158600.0,65.6272,65.9484,65.5749,65.8363,158600.0
2011-02-11 11:30:00,88.13,88.13,87.38,87.46,104100.0,65.8438,65.8438,65.2835,65.3432,104100.0
2011-02-11 12:00:00,87.47,87.55,87.25,87.49,76900.0,65.3507,65.4105,65.1863,65.3657,76900.0
2011-02-11 12:30:00,87.5,88.0,87.49,87.99,59300.0,65.3731,65.7467,65.3657,65.7392,59300.0
2011-02-11 13:00:00,87.98,88.14,87.82,87.9,70200.0,65.7317,65.8513,65.6122,65.672,70200.0
2011-02-11 13:30:00,87.91,87.91,87.63,87.65,77000.0,65.6795,65.6795,65.4703,65.4852,77000.0
2011-02-11 14:00:00,87.67,87.87,87.67,87.85,85600.0,65.5001,65.6496,65.5001,65.6346,85600.0
2011-02-11 14:30:00,87.86,88.19,87.84,88.07,147300.0,65.6421,65.8886,65.6272,65.799,147300.0
2011-02-11 15:00:00,88.07,88.11,87.89,88.06,160800.0,65.799,65.8289,65.6645,65.7915,160800.0
2011-02-11 15:30:00,88.07,88.16,87.83,87.9,309300.0,65.799,65.8662,65.6197,65.672,309300.0
2011-02-14 09:30:00,87.82,88.0,87.22,87.67,99900.0,65.6122,65.7467,65.1639,65.5001,99900.0
2011-02-14 10:00:00,87.61,87.9,87.54,87.84,62400.0,65.4553,65.672,65.403,65.6272,62400.0
2011-02-14 10:30:00,87.84,87.89,87.35,87.81,120200.0,65.6272,65.6645,65.2611,65.6047,120200.0
2011-02-14 11:00:00,87.81,88.16,87.61,88.09,69200.0,65.6047,65.8662,65.4553,65.8139,69200.0
2011-02-14 11:30:00,88.07,88.31,88.04,88.14,77400.0,65.799,65.9783,65.7766,65.8513,77400.0
2011-02-14 12:00:00,88.15,88.37,88.09,88.28,51900.0,65.8588,66.0231,65.8139,65.9559,51900.0
2011-02-14 12:30:00,88.29,88.4,88.19,88.3,39800.0,65.9634,66.0455,65.8886,65.9708,39800.0
2011-02-14 13:00:00,88.32,88.32,87.97,88.22,75100.0,65.9858,65.9858,65.7243,65.9111,75100.0
2011-02-14 13:30:00,88.22,88.54,88.21,88.49,142100.0,65.9111,66.1501,65.9036,66.1128,142100.0
2011-02-14 14:00:00,88.5,88.59,88.45,88.58,136800.0,66.1203,66.1875,66.0829,66.18,136800.0
2011-02-14 14:30:00,88.58,89.27,88.46,89.16,215600.0,66.18,66.6955,66.0904,66.6134,215600.0
2011-02-14 15:00:00,89.16,89.42,88.79,88.79,215300.0,66.6134,66.8076,66.3369,66.3369,215300.0
2011-02-14 15:30:00,88.79,88.95,88.65,88.79,305000.0,66.3369,66.4565,66.2323,66.3369,305000.0
2011-02-15 09:30:00,88.53,89.09,87.88,88.5,89200.0,66.1427,66.5611,65.657,66.1203,89200.0
2011-02-15 10:00:00,88.45,88.62,88.07,88.21,108400.0,66.0829,66.2099,65.799,65.9036,108400.0
2011-02-15 10:30:00,88.26,88.88,88.26,88.79,82100.0,65.9409,66.4042,65.9409,66.3369,82100.0
2011-02-15 11:00:00,88.74,88.86,88.67,88.83,81700.0,66.2996,66.3892,66.2473,66.3668,81700.0
2011-02-15 11:30:00,88.81,88.93,88.59,88.76,155800.0,66.3519,66.4415,66.1875,66.3145,155800.0
2011-02-15 12:00:00,88.74,88.77,88.63,88.65,77500.0,66.2996,66.322,66.2174,66.2323,77500.0
2011-02-15 12:30:00,88.67,88.82,88.54,88.72,92800.0,66.2473,66.3593,66.1501,66.2846,92800.0
2011-02-15 13:00:00,88.72,88.74,88.53,88.66,86200.0,66.2846,66.2996,66.1427,66.2398,86200.0
2011-02-15 13:30:00,88.67,88.68,88.45,88.54,38100.0,66.2473,66.2547,66.0829,66.1501,38100.0
2011-02-15 14:00:00,88.47,88.52,88.21,88.4,88000.0,66.0978,66.1352,65.9036,66.0455,88000.0
2011-02-15 14:30:00,88.37,88.59,88.32,88.53,42300.0,66.0231,66.1875,65.9858,66.1427,42300.0
2011-02-15 15:00:00,88.51,88.71,88.38,88.39,60000.0,66.1277,66.2771,66.0306,66.0381,60000.0
2011-02-15 15:30:00,88.4,88.54,88.24,88.38,233700.0,66.0455,66.1501,65.926,66.0306,233700.0
2011-02-16 09:30:00,88.94,90.29,88.87,89.99,248500.0,66.449,67.4576,66.3967,67.2335,248500.0
2011-02-16 10:00:00,90.0,90.61,89.96,90.48,130400.0,67.2409,67.6967,67.211,67.5996,130400.0
2011-02-16 10:30:00,90.45,90.76,90.24,90.76,149200.0,67.5771,67.8087,67.4202,67.8087,149200.0
2011-02-16 11:00:00,90.74,91.26,90.64,90.91,167700.0,67.7938,68.1823,67.7191,67.9208,167700.0
2011-02-16 11:30:00,90.89,90.99,90.45,90.78,157300.0,67.9059,67.9806,67.5771,67.8237,157300.0
2011-02-16 12:00:00,90.76,90.79,90.18,90.54,93800.0,67.8087,67.8312,67.3754,67.6444,93800.0
2011-02-16 12:30:00,90.54,91.03,90.46,91.0,111000.0,67.6444,68.0105,67.5846,67.9881,111000.0
2011-02-16 13:00:00,91.0,91.16,90.76,90.8,73300.0,67.9881,68.1076,67.8087,67.8386,73300.0
2011-02-16 13:30:00,90.8,90.97,90.59,90.89,153600.0,67.8386,67.9656,67.6817,67.9059,153600.0
2011-02-16 14:00:00,90.88,90.96,90.56,90.66,207200.0,67.8984,67.9582,67.6593,67.734,207200.0
2011-02-16 14:30:00,90.67,90.84,90.64,90.75,140300.0,67.7415,67.8685,67.7191,67.8013,140300.0
2011-02-16 15:00:00,90.75,91.19,90.7,91.11,198800.0,67.8013,68.13,67.7639,68.0702,198800.0
2011-02-16 15:30:00,91.12,91.2,90.9,90.96,288400.0,68.0777,68.1375,67.9133,67.9582,288400.0
2011-02-17 09:30:00,90.32,90.71,90.32,90.52,202200.0,67.48,67.7714,67.48,67.6294,202200.0
2011-02-17 10:00:00,90.56,90.76,90.01,90.56,88100.0,67.6593,67.8087,67.2484,67.6593,88100.0
2011-02-17 10:30:00,90.55,90.58,90.34,90.5,42300.0,67.6519,67.6743,67.495,67.6145,42300.0
2011-02-17 11:00:00,90.54,90.57,90.21,90.4,72100.0,67.6444,67.6668,67.3978,67.5398,72100.0
2011-02-17 11:30:00,90.38,90.42,90.27,90.31,32300.0,67.5248,67.5547,67.4427,67.4725,32300.0
2011-02-17 12:00:00,90.32,90.33,90.15,90.28,43800.0,67.48,67.4875,67.353,67.4501,43800.0
2011-02-17 12:30:00,90.28,90.49,90.28,90.42,20800.0,67.4501,67.607,67.4501,67.5547,20800.0
2011-02-17 13:00:00,90.44,90.52,90.32,90.33,56000.0,67.5697,67.6294,67.48,67.4875,56000.0
2011-02-17 13:30:00,90.35,90.39,90.12,90.14,77700.0,67.5024,67.5323,67.3306,67.3455,77700.0
2011-02-17 14:00:00,90.12,90.2,89.92,89.92,71700.0,67.3306,67.3904,67.1812,67.1812,71700.0
2011-02-17 14:30:00,89.92,90.0,89.84,89.88,165900.0,67.1812,67.2409,67.1214,67.1513,165900.0
2011-02-17 15:00:00,89.89,90.02,89.66,89.92,215300.0,67.1588,67.2559,66.9869,67.1812,215300.0
2011-02-17 15:30:00,89.9,90.08,89.75,89.81,171200.0,67.1662,67.3007,67.0542,67.099,171200.0
2011-02-18 09:30:00,89.89,90.06,89.28,89.57,190100.0,67.1588,67.2858,66.703,66.9197,190100.0
2011-02-18 10:00:00,89.6,89.65,89.43,89.43,45900.0,66.9421,66.9794,66.8151,66.8151,45900.0
2011-02-18 10:30:00,89.45,89.58,89.13,89.18,79900.0,66.83,66.9271,66.5909,66.6283,79900.0
2011-02-18 11:00:00,89.18,89.47,89.11,89.44,57200.0,66.6283,66.845,66.576,66.8225,57200.0
2011-02-18 11:30:00,89.46,89.66,89.35,89.66,37600.0,66.8375,66.9869,66.7553,66.9869,37600.0
2011-02-18 12:00:00,89.67,89.71,89.53,89.6,34100.0,66.9944,67.0243,66.8898,66.9421,34100.0
2011-02-18 12:30:00,89.62,89.71,89.57,89.61,30900.0,66.957,67.0243,66.9197,66.9496,30900.0
2011-02-18 13:00:00,89.6,89.75,89.42,89.59,53300.0,66.9421,67.0542,66.8076,66.9346,53300.0
2011-02-18 13:30:00,89.53,89.56,89.33,89.52,61700.0,66.8898,66.9122,66.7404,66.8823,61700.0
2011-02-18 14:00:00,89.52,89.64,89.02,89.21,58100.0,66.8823,66.972,66.5088,66.6507,58100.0
2011-02-18 14:30:00,89.23,89.59,89.16,89.33,45400.0,66.6657,66.9346,66.6134,66.7404,45400.0
2011-02-18 15:00:00,89.34,89.56,89.23,89.23,72200.0,66.7478,66.9122,66.6657,66.6657,72200.0
2011-02-18 15:30:00,89.23,89.38,89.15,89.38,302600.0,66.6657,66.7777,66.6059,66.7777,302600.0
2011-02-22 09:30:00,87.5,88.19,87.28,87.76,197000.0,65.3731,65.8886,65.2088,65.5674,197000.0
2011-02-22 10:00:00,87.77,88.28,87.53,87.79,141900.0,65.5749,65.9559,65.3955,65.5898,141900.0
2011-02-22 10:30:00,87.79,87.93,87.5,87.62,37800.0,65.5898,65.6944,65.3731,65.4628,37800.0
2011-02-22 11:00:00,87.64,87.66,86.64,86.72,100600.0,65.4777,65.4927,64.7306,64.7904,100600.0
2011-02-22 11:30:00,86.73,87.07,86.45,86.67,271000.0,64.7978,65.0519,64.5887,64.753,271000.0
2011-02-22 12:00:00,86.67,87.09,86.62,86.97,151000.0,64.753,65.0668,64.7157,64.9772,151000.0
2011-02-22 12:30:00,86.98,87.0,86.42,86.63,125900.0,64.9846,64.9996,64.5662,64.7231,125900.0
2011-02-22 13:00:00,86.65,86.83,86.42,86.52,124000.0,64.7381,64.8726,64.5662,64.641,124000.0
2011-02-22 13:30:00,86.51,86.54,86.1,86.35,126400.0,64.6335,64.6559,64.3272,64.5139,126400.0
2011-02-22 14:00:00,86.33,86.75,86.29,86.71,146700.0,64.499,64.8128,64.4691,64.7829,146700.0
2011-02-22 14:30:00,86.7,86.88,86.67,86.74,219000.0,64.7754,64.9099,64.753,64.8053,219000.0
2011-02-22 15:00:00,86.74,86.86,86.4,86.49,139600.0,64.8053,64.895,64.5513,64.6185,139600.0
2011-02-22 15:30:00,86.52,86.99,86.51,86.94,442300.0,64.641,64.9921,64.6335,64.9547,442300.0
2011-02-23 09:30:00,86.81,87.04,86.01,86.55,143900.0,64.8576,65.0295,64.2599,64.6634,143900.0
2011-02-23 10:00:00,86.6,86.91,85.95,86.79,108200.0,64.7007,64.9323,64.2151,64.8427,108200.0
2011-02-23 10:30:00,86.77,86.85,85.8,86.34,74000.0,64.8277,64.8875,64.103,64.5065,74000.0
2011-02-23 11:00:00,86.36,86.39,85.98,85.98,63700.0,64.5214,64.5438,64.2375,64.2375,63700.0
2011-02-23 11:30:00,85.98,85.98,85.34,85.74,155200.0,64.2375,64.2375,63.7593,64.0582,155200.0
2011-02-23 12:00:00,85.69,85.72,85.28,85.52,254800.0,64.0208,64.0433,63.7145,63.8938,254800.0
2011-02-23 12:30:00,85.5,85.66,84.93,85.17,86800.0,63.8789,63.9984,63.453,63.6323,86800.0
2011-02-23 13:00:00,85.17,85.5,84.83,85.17,195100.0,63.6323,63.8789,63.3783,63.6323,195100.0
2011-02-23 13:30:00,85.17,85.36,84.9,85.34,144200.0,63.6323,63.7743,63.4306,63.7593,144200.0
2011-02-23 14:00:00,85.32,85.72,85.23,85.41,189500.0,63.7444,64.0433,63.6772,63.8116,189500.0
2011-02-23 14:30:00,85.44,85.74,85.36,85.68,115300.0,63.8341,64.0582,63.7743,64.0134,115300.0
2011-02-23 15:00:00,85.68,85.96,85.47,85.87,149300.0,64.0134,64.2226,63.8565,64.1553,149300.0
2011-02-23 15:30:00,85.88,86.16,85.66,85.77,473200.0,64.1628,64.372,63.9984,64.0806,473200.0
2011-02-24 09:30:00,85.74,86.29,84.8,86.29,133100.0,64.0582,64.4691,63.3559,64.4691,133100.0
2011-02-24 10:00:00,86.29,87.63,86.07,87.1,258000.0,64.4691,65.4703,64.3047,65.0743,258000.0
2011-02-24 10:30:00,87.11,87.15,86.79,86.96,178500.0,65.0818,65.1116,64.8427,64.9697,178500.0
2011-02-24 11:00:00,86.98,87.13,86.69,87.11,157700.0,64.9846,65.0967,64.768,65.0818,157700.0
2011-02-24 11:30:00,87.12,87.23,86.41,86.69,72900.0,65.0892,65.1714,64.5588,64.768,72900.0
2011-02-24 12:00:00,86.69,86.88,86.33,86.54,115100.0,64.768,64.9099,64.499,64.6559,115100.0
2011-02-24 12:30:00,86.58,86.89,86.47,86.87,57800.0,64.6858,64.9174,64.6036,64.9024,57800.0
2011-02-24 13:00:00,86.81,87.11,86.72,87.08,142200.0,64.8576,65.0818,64.7904,65.0593,142200.0
2011-02-24 13:30:00,87.08,87.24,86.38,86.59,132600.0,65.0593,65.1789,64.5364,64.6932,132600.0
2011-02-24 14:00:00,86.62,87.13,86.54,87.0,128600.0,64.7157,65.0967,64.6559,64.9996,128600.0
2011-02-24 14:30:00,86.98,87.28,86.7,86.94,145200.0,64.9846,65.2088,64.7754,64.9547,145200.0
2011-02-24 15:00:00,86.93,87.42,86.84,87.29,131500.0,64.9473,65.3134,64.88,65.2162,131500.0
2011-02-24 15:30:00,87.29,87.4,86.96,87.1,161500.0,65.2162,65.2984,64.9697,65.0743,161500.0
2011-02-25 09:30:00,87.28,88.0,87.22,87.98,104700.0,65.2088,65.7467,65.1639,65.7317,104700.0
2011-02-25 10:00:00,87.96,88.58,87.95,88.45,89400.0,65.7168,66.18,65.7093,66.0829,89400.0
2011-02-25 10:30:00,88.44,88.95,88.4,88.83,122200.0,66.0754,66.4565,66.0455,66.3668,122200.0
2011-02-25 11:00:00,88.86,88.89,88.49,88.63,93700.0,66.3892,66.4116,66.1128,66.2174,93700.0
2011-02-25 11:30:00,88.54,88.65,88.2,88.23,100300.0,66.1501,66.2323,65.8961,65.9185,100300.0
2011-02-25 12:00:00,88.22,88.5,88.15,88.48,25600.0,65.9111,66.1203,65.8588,66.1053,25600.0
2011-02-25 12:30:00,88.47,88.73,88.46,88.53,64400.0,66.0978,66.2921,66.0904,66.1427,64400.0
2011-02-25 13:00:00,88.58,88.83,88.4,88.67,99900.0,66.18,66.3668,66.0455,66.2473,99900.0
2011-02-25 13:30:00,88.66,88.75,88.58,88.67,48500.0,66.2398,66.307,66.18,66.2473,48500.0
2011-02-25 14:00:00,88.69,88.76,88.64,88.71,101800.0,66.2622,66.3145,66.2248,66.2771,101800.0
2011-02-25 14:30:00,88.68,88.89,88.66,88.81,55900.0,66.2547,66.4116,66.2398,66.3519,55900.0
2011-02-25 15:00:00,88.78,88.89,88.69,88.79,92900.0,66.3294,66.4116,66.2622,66.3369,92900.0
2011-02-25 15:30:00,88.77,88.89,88.7,88.8,156300.0,66.322,66.4116,66.2697,66.3444,156300.0
2011-02-28 09:30:00,89.11,89.37,88.52,88.68,107000.0,66.576,66.7702,66.1352,66.2547,107000.0
2011-02-28 10:00:00,88.65,88.96,88.61,88.92,87000.0,66.2323,66.4639,66.2024,66.434,87000.0
2011-02-28 10:30:00,88.96,89.03,88.55,88.58,31900.0,66.4639,66.5162,66.1576,66.18,31900.0
2011-02-28 11:00:00,88.59,88.6,87.97,87.98,83200.0,66.1875,66.195,65.7243,65.7317,83200.0
2011-02-28 11:30:00,87.97,88.04,87.85,87.96,48800.0,65.7243,65.7766,65.6346,65.7168,48800.0
2011-02-28 12:00:00,87.96,88.01,87.84,88.0,23600.0,65.7168,65.7542,65.6272,65.7467,23600.0
2011-02-28 12:30:00,88.0,88.02,87.55,87.55,38800.0,65.7467,65.7616,65.4105,65.4105,38800.0
2011-02-28 13:00:00,87.54,87.58,87.26,87.28,62600.0,65.403,65.4329,65.1938,65.2088,62600.0
2011-02-28 13:30:00,87.3,87.4,87.11,87.27,77100.0,65.2237,65.2984,65.0818,65.2013,77100.0
2011-02-28 14:00:00,87.25,87.5,87.1,87.37,78000.0,65.1863,65.3731,65.0743,65.276,78000.0
2011-02-28 14:30:00,87.39,87.54,87.39,87.49,56200.0,65.2909,65.403,65.2909,65.3657,56200.0
2011-02-28 15:00:00,87.52,87.53,87.34,87.46,129700.0,65.3881,65.3955,65.2536,65.3432,129700.0
2011-02-28 15:30:00,87.47,87.81,87.45,87.73,226000.0,65.3507,65.6047,65.3358,65.545,226000.0
2011-03-01 09:30:00,88.31,88.66,87.33,87.54,134900.0,65.9783,66.2398,65.2461,65.403,134900.0
2011-03-01 10:00:00,87.52,87.72,86.75,86.75,131900.0,65.3881,65.5375,64.8128,64.8128,131900.0
2011-03-01 10:30:00,86.75,87.25,86.43,87.17,117500.0,64.8128,65.1863,64.5737,65.1266,117500.0
2011-03-01 11:00:00,87.17,87.43,87.07,87.16,91500.0,65.1266,65.3208,65.0519,65.1191,91500.0
2011-03-01 11:30:00,87.16,87.21,86.39,86.43,86800.0,65.1191,65.1565,64.5438,64.5737,86800.0
2011-03-01 12:00:00,86.49,86.72,86.34,86.34,41900.0,64.6185,64.7904,64.5065,64.5065,41900.0
2011-03-01 12:30:00,86.32,86.75,86.32,86.63,26000.0,64.4915,64.8128,64.4915,64.7231,26000.0
2011-03-01 13:00:00,86.59,86.59,86.07,86.14,88500.0,64.6932,64.6932,64.3047,64.357,88500.0
2011-03-01 13:30:00,86.19,86.4,85.91,86.18,28900.0,64.3944,64.5513,64.1852,64.3869,28900.0
2011-03-01 14:00:00,86.11,86.11,85.63,85.66,50400.0,64.3346,64.3346,63.976,63.9984,50400.0
2011-03-01 14:30:00,85.61,85.75,85.38,85.43,82300.0,63.9611,64.0657,63.7892,63.8266,82300.0
2011-03-01 15:00:00,85.44,85.64,85.23,85.45,126600.0,63.8341,63.9835,63.6772,63.8415,126600.0
2011-03-01 15:30:00,85.44,85.69,85.26,85.32,199200.0,63.8341,64.0208,63.6996,63.7444,199200.0
2011-03-02 09:30:00,85.58,86.2,85.36,85.84,76300.0,63.9387,64.4019,63.7743,64.1329,76300.0
2011-03-02 10:00:00,85.83,86.03,85.47,85.68,70700.0,64.1254,64.2749,63.8565,64.0134,70700.0
2011-03-02 10:30:00,85.68,86.39,85.55,86.31,132200.0,64.0134,64.5438,63.9162,64.4841,132200.0
2011-03-02 11:00:00,86.34,86.56,85.72,85.72,38800.0,64.5065,64.6708,64.0433,64.0433,38800.0
2011-03-02 11:30:00,85.71,85.78,85.12,85.13,146100.0,64.0358,64.0881,63.595,63.6025,146100.0
2011-03-02 12:00:00,85.11,85.81,85.11,85.69,35600.0,63.5875,64.1105,63.5875,64.0208,35600.0
2011-03-02 12:30:00,85.71,86.2,85.7,86.14,30100.0,64.0358,64.4019,64.0283,64.357,30100.0
2011-03-02 13:00:00,86.14,86.32,85.88,86.04,27700.0,64.357,64.4915,64.1628,64.2823,27700.0
2011-03-02 13:30:00,86.03,86.13,85.58,85.63,37900.0,64.2749,64.3496,63.9387,63.976,37900.0
2011-03-02 14:00:00,85.69,86.16,85.46,85.77,78600.0,64.0208,64.372,63.849,64.0806,78600.0
2011-03-02 14:30:00,85.77,86.36,85.73,86.19,63700.0,64.0806,64.5214,64.0507,64.3944,63700.0
2011-03-02 15:00:00,86.2,86.48,85.96,85.97,67800.0,64.4019,64.6111,64.2226,64.23,67800.0
2011-03-02 15:30:00,85.98,86.11,85.86,86.09,139200.0,64.2375,64.3346,64.1479,64.3197,139200.0
2011-03-03 09:30:00,87.24,88.22,87.24,87.71,123400.0,65.1789,65.9111,65.1789,65.53,123400.0
2011-03-03 10:00:00,87.73,88.25,87.62,88.12,64700.0,65.545,65.9335,65.4628,65.8363,64700.0
2011-03-03 10:30:00,88.1,88.51,88.01,88.34,45600.0,65.8214,66.1277,65.7542,66.0007,45600.0
2011-03-03 11:00:00,88.35,88.73,88.35,88.62,39900.0,66.0082,66.2921,66.0082,66.2099,39900.0
2011-03-03 11:30:00,88.61,88.86,88.55,88.78,42000.0,66.2024,66.3892,66.1576,66.3294,42000.0
2011-03-03 12:00:00,88.82,88.83,88.65,88.68,41000.0,66.3593,66.3668,66.2323,66.2547,41000.0
2011-03-03 12:30:00,88.66,88.86,88.57,88.84,131400.0,66.2398,66.3892,66.1726,66.3743,131400.0
2011-03-03 13:00:00,88.84,88.98,88.77,88.8,22700.0,66.3743,66.4789,66.322,66.3444,22700.0
2011-03-03 13:30:00,88.77,89.0,88.77,88.9,47300.0,66.322,66.4938,66.322,66.4191,47300.0
2011-03-03 14:00:00,88.9,89.14,88.8,89.09,107000.0,66.4191,66.5984,66.3444,66.5611,107000.0
2011-03-03 14:30:00,89.11,89.28,89.04,89.26,66500.0,66.576,66.703,66.5237,66.6881,66500.0
2011-03-03 15:00:00,89.26,89.43,89.23,89.36,131400.0,66.6881,66.8151,66.6657,66.7628,131400.0
2011-03-03 15:30:00,89.36,89.41,89.17,89.29,264400.0,66.7628,66.8001,66.6208,66.7105,264400.0
2011-03-04 09:30:00,87.08,88.47,87.08,88.45,132100.0,65.0593,66.0978,65.0593,66.0829,132100.0
2011-03-04 10:00:00,88.37,88.47,87.93,88.1,76500.0,66.0231,66.0978,65.6944,65.8214,76500.0
2011-03-04 10:30:00,88.13,88.62,88.04,88.51,51700.0,65.8438,66.2099,65.7766,66.1277,51700.0
2011-03-04 11:00:00,88.54,88.54,88.2,88.22,45700.0,66.1501,66.1501,65.8961,65.9111,45700.0
2011-03-04 11:30:00,88.24,88.6,87.9,88.0,72600.0,65.926,66.195,65.672,65.7467,72600.0
2011-03-04 12:00:00,88.02,88.03,87.27,87.33,63200.0,65.7616,65.7691,65.2013,65.2461,63200.0
2011-03-04 12:30:00,87.35,87.48,87.25,87.31,57000.0,65.2611,65.3582,65.1863,65.2312,57000.0
2011-03-04 13:00:00,87.33,87.44,87.24,87.3,36500.0,65.2461,65.3283,65.1789,65.2237,36500.0
2011-03-04 13:30:00,87.33,87.53,87.17,87.3,41300.0,65.2461,65.3955,65.1266,65.2237,41300.0
2011-03-04 14:00:00,87.3,87.35,87.14,87.32,55800.0,65.2237,65.2611,65.1042,65.2386,55800.0
2011-03-04 14:30:00,87.35,87.47,87.23,87.45,62100.0,65.2611,65.3507,65.1714,65.3358,62100.0
2011-03-04 15:00:00,87.47,87.68,87.31,87.33,99400.0,65.3507,65.5076,65.2312,65.2461,99400.0
2011-03-04 15:30:00,87.33,88.05,87.22,87.88,225500.0,65.2461,65.784,65.1639,65.657,225500.0
2011-03-07 09:30:00,88.48,88.48,87.88,88.06,60000.0,66.1053,66.1053,65.657,65.7915,60000.0
2011-03-07 10:00:00,88.1,88.19,87.58,88.0,88700.0,65.8214,65.8886,65.4329,65.7467,88700.0
2011-03-07 10:30:00,88.0,88.1,87.49,87.68,209200.0,65.7467,65.8214,65.3657,65.5076,209200.0
2011-03-07 11:00:00,87.65,87.65,86.75,86.78,145100.0,65.4852,65.4852,64.8128,64.8352,145100.0
2011-03-07 11:30:00,86.82,86.85,86.07,86.31,70000.0,64.8651,64.8875,64.3047,64.4841,70000.0
2011-03-07 12:00:00,86.32,86.46,86.08,86.27,52100.0,64.4915,64.5961,64.3122,64.4542,52100.0
2011-03-07 12:30:00,86.27,86.45,86.06,86.24,58400.0,64.4542,64.5887,64.2973,64.4318,58400.0
2011-03-07 13:00:00,86.27,86.37,86.04,86.16,32500.0,64.4542,64.5289,64.2823,64.372,32500.0
2011-03-07 13:30:00,86.16,86.6,86.08,86.53,35100.0,64.372,64.7007,64.3122,64.6484,35100.0
2011-03-07 14:00:00,86.52,86.92,86.44,86.75,51400.0,64.641,64.9398,64.5812,64.8128,51400.0
2011-03-07 14:30:00,86.73,86.89,86.64,86.73,69500.0,64.7978,64.9174,64.7306,64.7978,69500.0
2011-03-07 15:00:00,86.71,87.15,86.61,86.99,113300.0,64.7829,65.1116,64.7082,64.9921,113300.0
2011-03-07 15:30:00,86.98,87.13,86.64,86.76,163300.0,64.9846,65.0967,64.7306,64.8203,163300.0
2011-03-08 09:30:00,87.06,87.65,86.43,87.44,85800.0,65.0444,65.4852,64.5737,65.3283,85800.0
2011-03-08 10:00:00,87.44,87.97,87.41,87.65,91800.0,65.3283,65.7243,65.3059,65.4852,91800.0
2011-03-08 10:30:00,87.65,87.9,87.38,87.81,103300.0,65.4852,65.672,65.2835,65.6047,103300.0
2011-03-08 11:00:00,87.78,88.3,87.6,88.3,43700.0,65.5823,65.9708,65.4478,65.9708,43700.0
2011-03-08 11:30:00,88.3,88.86,88.23,88.76,65900.0,65.9708,66.3892,65.9185,66.3145,65900.0
2011-03-08 12:00:00,88.75,88.99,88.69,88.93,39800.0,66.307,66.4863,66.2622,66.4415,39800.0
2011-03-08 12:30:00,88.89,88.95,88.57,88.65,37800.0,66.4116,66.4565,66.1726,66.2323,37800.0
2011-03-08 13:00:00,88.63,88.85,88.55,88.61,28100.0,66.2174,66.3817,66.1576,66.2024,28100.0
2011-03-08 13:30:00,88.62,88.8,88.62,88.77,30700.0,66.2099,66.3444,66.2099,66.322,30700.0
2011-03-08 14:00:00,88.78,88.8,88.28,88.44,61700.0,66.3294,66.3444,65.9559,66.0754,61700.0
2011-03-08 14:30:00,88.44,88.79,88.27,88.62,60100.0,66.0754,66.3369,65.9484,66.2099,60100.0
2011-03-08 15:00:00,88.64,88.83,88.49,88.74,64300.0,66.2248,66.3668,66.1128,66.2996,64300.0
2011-03-08 15:30:00,88.77,88.89,88.59,88.6,180200.0,66.322,66.4116,66.1875,66.195,180200.0
2011-03-09 09:30:00,88.61,88.76,87.94,88.39,64100.0,66.2024,66.3145,65.7019,66.0381,64100.0
2011-03-09 10:00:00,88.39,89.25,88.25,89.16,80200.0,66.0381,66.6806,65.9335,66.6134,80200.0
2011-03-09 10:30:00,89.19,89.29,88.23,88.38,61900.0,66.6358,66.7105,65.9185,66.0306,61900.0
2011-03-09 11:00:00,88.36,88.59,88.1,88.26,124600.0,66.0157,66.1875,65.8214,65.9409,124600.0
2011-03-09 11:30:00,88.27,88.5,88.11,88.33,73300.0,65.9484,66.1203,65.8289,65.9932,73300.0
2011-03-09 12:00:00,88.36,88.64,88.24,88.33,74200.0,66.0157,66.2248,65.926,65.9932,74200.0
2011-03-09 12:30:00,88.37,88.57,88.25,88.34,51900.0,66.0231,66.1726,65.9335,66.0007,51900.0
2011-03-09 13:00:00,88.38,88.52,88.19,88.37,34700.0,66.0306,66.1352,65.8886,66.0231,34700.0
2011-03-09 13:30:00,88.43,88.49,88.18,88.33,26900.0,66.068,66.1128,65.8812,65.9932,26900.0
2011-03-09 14:00:00,88.33,88.54,88.28,88.31,46100.0,65.9932,66.1501,65.9559,65.9783,46100.0
2011-03-09 14:30:00,88.33,88.45,88.02,88.26,78000.0,65.9932,66.0829,65.7616,65.9409,78000.0
2011-03-09 15:00:00,88.27,88.43,88.11,88.18,68400.0,65.9484,66.068,65.8289,65.8812,68400.0
2011-03-09 15:30:00,88.19,88.26,87.93,88.08,144800.0,65.8886,65.9409,65.6944,65.8065,144800.0
2011-03-10 09:30:00,86.83,86.9,85.9,86.73,144600.0,64.8726,64.9249,64.1777,64.7978,144600.0
2011-03-10 10:00:00,86.77,86.92,86.23,86.77,129300.0,64.8277,64.9398,64.4243,64.8277,129300.0
2011-03-10 10:30:00,86.78,86.87,86.39,86.56,142200.0,64.8352,64.9024,64.5438,64.6708,142200.0
2011-03-10 11:00:00,86.52,86.67,86.36,86.43,40400.0,64.641,64.753,64.5214,64.5737,40400.0
2011-03-10 11:30:00,86.43,86.76,86.37,86.7,88600.0,64.5737,64.8203,64.5289,64.7754,88600.0
2011-03-10 12:00:00,86.69,86.78,86.22,86.26,70300.0,64.768,64.8352,64.4168,64.4467,70300.0
2011-03-10 12:30:00,86.27,86.89,86.24,86.86,47100.0,64.4542,64.9174,64.4318,64.895,47100.0
2011-03-10 13:00:00,86.86,86.99,86.48,86.54,111400.0,64.895,64.9921,64.6111,64.6559,111400.0
2011-03-10 13:30:00,86.54,86.54,85.92,86.23,61000.0,64.6559,64.6559,64.1927,64.4243,61000.0
2011-03-10 14:00:00,86.22,86.52,86.13,86.21,30800.0,64.4168,64.641,64.3496,64.4093,30800.0
2011-03-10 14:30:00,86.15,86.61,86.08,86.33,58000.0,64.3645,64.7082,64.3122,64.499,58000.0
2011-03-10 15:00:00,86.34,86.4,85.81,85.87,69300.0,64.5065,64.5513,64.1105,64.1553,69300.0
2011-03-10 15:30:00,85.87,85.99,85.58,85.66,254000.0,64.1553,64.245,63.9387,63.9984,254000.0
2011-03-11 09:30:00,85.67,86.0,85.2,85.54,145000.0,64.0059,64.2524,63.6548,63.9088,145000.0
2011-03-11 10:00:00,85.53,85.53,84.91,85.18,55200.0,63.9013,63.9013,63.4381,63.6398,55200.0
2011-03-11 10:30:00,85.18,85.52,85.1,85.3,45200.0,63.6398,63.8938,63.58,63.7295,45200.0
2011-03-11 11:00:00,85.3,85.48,85.07,85.29,46100.0,63.7295,63.8639,63.5576,63.722,46100.0
2011-03-11 11:30:00,85.28,85.78,85.21,85.73,57000.0,63.7145,64.0881,63.6622,64.0507,57000.0
2011-03-11 12:00:00,85.76,86.21,85.76,85.99,38900.0,64.0731,64.4093,64.0731,64.245,38900.0
2011-03-11 12:30:00,85.99,86.02,85.82,85.92,28200.0,64.245,64.2674,64.118,64.1927,28200.0
2011-03-11 13:00:00,85.95,86.03,85.61,85.75,33200.0,64.2151,64.2749,63.9611,64.0657,33200.0
2011-03-11 13:30:00,85.77,86.1,85.71,86.04,69000.0,64.0806,64.3272,64.0358,64.2823,69000.0
2011-03-11 14:00:00,86.02,86.25,85.95,86.14,49200.0,64.2674,64.4392,64.2151,64.357,49200.0
2011-03-11 14:30:00,86.15,86.78,86.13,86.75,116900.0,64.3645,64.8352,64.3496,64.8128,116900.0
2011-03-11 15:00:00,86.73,87.29,86.73,87.25,67100.0,64.7978,65.2162,64.7978,65.1863,67100.0
2011-03-11 15:30:00,87.27,87.37,87.03,87.1,175100.0,65.2013,65.276,65.022,65.0743,175100.0
2011-03-14 09:30:00,86.3,87.33,86.3,87.06,64600.0,64.4766,65.2461,64.4766,65.0444,64600.0
2011-03-14 10:00:00,87.06,87.34,86.73,86.94,48900.0,65.0444,65.2536,64.7978,64.9547,48900.0
2011-03-14 10:30:00,86.94,87.2,86.38,86.74,61400.0,64.9547,65.149,64.5364,64.8053,61400.0
2011-03-14 11:00:00,86.73,87.06,86.28,86.48,74700.0,64.7978,65.0444,64.4616,64.6111,74700.0
2011-03-14 11:30:00,86.42,86.81,86.25,86.59,55000.0,64.5662,64.8576,64.4392,64.6932,55000.0
2011-03-14 12:00:00,86.6,86.62,86.29,86.49,64600.0,64.7007,64.7157,64.4691,64.6185,64600.0
2011-03-14 12:30:00,86.49,86.65,86.41,86.61,97000.0,64.6185,64.7381,64.5588,64.7082,97000.0
2011-03-14 13:00:00,86.61,86.91,86.55,86.81,28200.0,64.7082,64.9323,64.6634,64.8576,28200.0
2011-03-14 13:30:00,86.8,86.85,86.48,86.72,88600.0,64.8501,64.8875,64.6111,64.7904,88600.0
2011-03-14 14:00:00,86.75,87.12,86.7,87.07,85800.0,64.8128,65.0892,64.7754,65.0519,85800.0
2011-03-14 14:30:00,87.13,87.13,86.68,86.81,53300.0,65.0967,65.0967,64.7605,64.8576,53300.0
2011-03-14 15:00:00,86.8,87.06,86.71,86.91,140000.0,64.8501,65.0444,64.7829,64.9323,140000.0
2011-03-14 15:30:00,86.91,87.25,86.79,87.02,211200.0,64.9323,65.1863,64.8427,65.0145,211200.0
2011-03-15 09:30:00,84.31,84.5,83.03,84.02,246200.0,62.9898,63.1318,62.0335,62.7731,246200.0
2011-03-15 10:00:00,84.0,84.28,83.77,84.23,242700.0,62.7582,62.9674,62.5864,62.93,242700.0
2011-03-15 10:30:00,84.27,84.93,84.04,84.88,102000.0,62.9599,63.453,62.7881,63.4157,102000.0
2011-03-15 11:00:00,84.89,84.89,84.33,84.75,107600.0,63.4231,63.4231,63.0048,63.3185,107600.0
2011-03-15 11:30:00,84.81,85.18,84.81,85.0,53000.0,63.3634,63.6398,63.3634,63.5053,53000.0
2011-03-15 12:00:00,84.99,85.53,84.96,85.49,45300.0,63.4979,63.9013,63.4754,63.8714,45300.0
2011-03-15 12:30:00,85.47,85.47,84.58,84.88,38700.0,63.8565,63.8565,63.1915,63.4157,38700.0
2011-03-15 13:00:00,84.96,85.39,84.88,85.27,95300.0,63.4754,63.7967,63.4157,63.707,95300.0
2011-03-15 13:30:00,85.3,85.54,85.28,85.46,29800.0,63.7295,63.9088,63.7145,63.849,29800.0
2011-03-15 14:00:00,85.49,85.96,85.24,85.88,63500.0,63.8714,64.2226,63.6846,64.1628,63500.0
2011-03-15 14:30:00,85.91,86.2,85.72,85.98,75800.0,64.1852,64.4019,64.0433,64.2375,75800.0
2011-03-15 15:00:00,85.93,86.65,85.93,86.47,68600.0,64.2001,64.7381,64.2001,64.6036,68600.0
2011-03-15 15:30:00,86.44,86.64,86.0,86.09,193200.0,64.5812,64.7306,64.2524,64.3197,193200.0
2011-03-16 09:30:00,85.75,86.46,85.75,86.36,79100.0,64.0657,64.5961,64.0657,64.5214,79100.0
2011-03-16 10:00:00,86.36,86.81,86.19,86.6,46700.0,64.5214,64.8576,64.3944,64.7007,46700.0
2011-03-16 10:30:00,86.58,86.68,85.96,85.96,54700.0,64.6858,64.7605,64.2226,64.2226,54700.0
2011-03-16 11:00:00,85.94,86.19,84.79,85.97,124400.0,64.2076,64.3944,63.3484,64.23,124400.0
2011-03-16 11:30:00,86.11,86.21,85.77,86.02,138500.0,64.3346,64.4093,64.0806,64.2674,138500.0
2011-03-16 12:00:00,85.99,86.3,85.72,86.25,110200.0,64.245,64.4766,64.0433,64.4392,110200.0
2011-03-16 12:30:00,86.26,86.37,85.78,86.07,57900.0,64.4467,64.5289,64.0881,64.3047,57900.0
2011-03-16 13:00:00,86.11,86.18,85.7,85.85,72300.0,64.3346,64.3869,64.0283,64.1404,72300.0
2011-03-16 13:30:00,85.88,85.91,85.34,85.34,54900.0,64.1628,64.1852,63.7593,63.7593,54900.0
2011-03-16 14:00:00,85.37,85.4,83.98,84.71,186500.0,63.7818,63.8042,62.7433,63.2887,186500.0
2011-03-16 14:30:00,84.66,85.76,84.62,85.35,87600.0,63.2513,64.0731,63.2214,63.7668,87600.0
2011-03-16 15:00:00,85.34,85.59,84.81,84.99,118100.0,63.7593,63.9461,63.3634,63.4979,118100.0
2011-03-16 15:30:00,84.96,85.13,84.51,84.57,254400.0,63.4754,63.6025,63.1392,63.1841,254400.0
2011-03-17 09:30:00,86.03,86.55,85.84,86.04,93200.0,64.2749,64.6634,64.1329,64.2823,93200.0
2011-03-17 10:00:00,86.09,87.15,86.04,87.05,101400.0,64.3197,65.1116,64.2823,65.0369,101400.0
2011-03-17 10:30:00,87.03,87.5,86.97,87.18,239700.0,65.022,65.3731,64.9772,65.1341,239700.0
2011-03-17 11:00:00,87.17,87.39,86.7,86.9,61500.0,65.1266,65.2909,64.7754,64.9249,61500.0
2011-03-17 11:30:00,86.88,87.21,86.84,86.99,94200.0,64.9099,65.1565,64.88,64.9921,94200.0
2011-03-17 12:00:00,87.0,87.34,86.97,87.28,82600.0,64.9996,65.2536,64.9772,65.2088,82600.0
2011-03-17 12:30:00,87.27,87.44,87.09,87.28,38000.0,65.2013,65.3283,65.0668,65.2088,38000.0
2011-03-17 13:00:00,87.27,87.46,86.71,86.72,53600.0,65.2013,65.3432,64.7829,64.7904,53600.0
2011-03-17 13:30:00,86.76,87.04,86.41,86.63,82200.0,64.8203,65.0295,64.5588,64.7231,82200.0
2011-03-17 14:00:00,86.63,86.74,86.28,86.44,186500.0,64.7231,64.8053,64.4616,64.5812,186500.0
2011-03-17 14:30:00,86.43,86.96,86.36,86.78,71100.0,64.5737,64.9697,64.5214,64.8352,71100.0
2011-03-17 15:00:00,86.77,87.06,86.58,86.66,154200.0,64.8277,65.0444,64.6858,64.7455,154200.0
2011-03-17 15:30:00,86.66,87.2,86.6,86.96,185800.0,64.7455,65.149,64.7007,64.9697,185800.0
2011-03-18 09:30:00,88.61,88.69,88.09,88.59,204400.0,66.2024,66.2622,65.8139,66.1875,204400.0
2011-03-18 10:00:00,88.55,88.89,88.54,88.73,117800.0,66.1576,66.4116,66.1501,66.2921,117800.0
2011-03-18 10:30:00,88.68,89.3,88.63,88.86,122100.0,66.2547,66.7179,66.2174,66.3892,122100.0
2011-03-18 11:00:00,88.9,89.12,88.67,88.78,57500.0,66.4191,66.5835,66.2473,66.3294,57500.0
2011-03-18 11:30:00,88.75,88.94,88.6,88.88,74800.0,66.307,66.449,66.195,66.4042,74800.0
2011-03-18 12:00:00,88.84,89.02,88.73,88.99,46300.0,66.3743,66.5088,66.2921,66.4863,46300.0
2011-03-18 12:30:00,89.0,89.0,88.71,88.85,62500.0,66.4938,66.4938,66.2771,66.3817,62500.0
2011-03-18 13:00:00,88.87,88.95,88.65,88.68,65300.0,66.3967,66.4565,66.2323,66.2547,65300.0
2011-03-18 13:30:00,88.71,88.8,88.58,88.69,48500.0,66.2771,66.3444,66.18,66.2622,48500.0
2011-03-18 14:00:00,88.7,88.81,88.37,88.56,60000.0,66.2697,66.3519,66.0231,66.1651,60000.0
2011-03-18 14:30:00,88.55,88.68,88.0,88.15,64500.0,66.1576,66.2547,65.7467,65.8588,64500.0
2011-03-18 15:00:00,88.16,88.25,87.78,87.79,79300.0,65.8662,65.9335,65.5823,65.5898,79300.0
2011-03-18 15:30:00,87.77,88.05,87.77,88.0,174100.0,65.5749,65.784,65.5749,65.7467,174100.0
2011-03-21 09:30:00,89.35,90.33,89.29,89.86,97400.0,66.7553,67.4875,66.7105,67.1363,97400.0
2011-03-21 10:00:00,89.91,90.2,89.78,90.17,99000.0,67.1737,67.3904,67.0766,67.3679,99000.0
2011-03-21 10:30:00,90.17,90.5,90.03,90.38,57200.0,67.3679,67.6145,67.2633,67.5248,57200.0
2011-03-21 11:00:00,90.37,90.5,90.32,90.49,55500.0,67.5174,67.6145,67.48,67.607,55500.0
2011-03-21 11:30:00,90.5,90.56,90.23,90.46,165300.0,67.6145,67.6593,67.4128,67.5846,165300.0
2011-03-21 12:00:00,90.45,90.57,90.36,90.57,32100.0,67.5771,67.6668,67.5099,67.6668,32100.0
2011-03-21 12:30:00,90.56,90.58,90.33,90.42,39100.0,67.6593,67.6743,67.4875,67.5547,39100.0
2011-03-21 13:00:00,90.43,90.44,90.08,90.2,34500.0,67.5622,67.5697,67.3007,67.3904,34500.0
2011-03-21 13:30:00,90.16,90.5,90.1,90.41,41900.0,67.3605,67.6145,67.3156,67.5473,41900.0
2011-03-21 14:00:00,90.44,90.46,90.26,90.46,44600.0,67.5697,67.5846,67.4352,67.5846,44600.0
2011-03-21 14:30:00,90.46,90.6,90.3,90.31,41700.0,67.5846,67.6892,67.4651,67.4725,41700.0
2011-03-21 15:00:00,90.31,90.44,90.04,90.11,91300.0,67.4725,67.5697,67.2708,67.3231,91300.0
2011-03-21 15:30:00,90.11,90.57,90.11,90.55,160900.0,67.3231,67.6668,67.3231,67.6519,160900.0
2011-03-22 09:30:00,90.25,90.5,89.68,89.7,67800.0,67.4277,67.6145,67.0019,67.0168,67800.0
2011-03-22 10:00:00,89.64,89.99,89.4,89.89,49000.0,66.972,67.2335,66.7927,67.1588,49000.0
2011-03-22 10:30:00,89.86,89.96,89.13,89.14,57800.0,67.1363,67.211,66.5909,66.5984,57800.0
2011-03-22 11:00:00,89.1,89.55,89.05,89.13,67900.0,66.5685,66.9047,66.5312,66.5909,67900.0
2011-03-22 11:30:00,89.13,89.34,89.04,89.34,56600.0,66.5909,66.7478,66.5237,66.7478,56600.0
2011-03-22 12:00:00,89.34,89.45,89.28,89.34,85800.0,66.7478,66.83,66.703,66.7478,85800.0
2011-03-22 12:30:00,89.34,89.36,89.2,89.33,77800.0,66.7478,66.7628,66.6432,66.7404,77800.0
2011-03-22 13:00:00,89.34,89.44,89.29,89.36,37200.0,66.7478,66.8225,66.7105,66.7628,37200.0
2011-03-22 13:30:00,89.34,89.5,89.25,89.47,23500.0,66.7478,66.8674,66.6806,66.845,23500.0
2011-03-22 14:00:00,89.47,89.5,89.26,89.39,86900.0,66.845,66.8674,66.6881,66.7852,86900.0
2011-03-22 14:30:00,89.37,89.64,89.37,89.61,70200.0,66.7702,66.972,66.7702,66.9496,70200.0
2011-03-22 15:00:00,89.64,89.88,89.6,89.84,108300.0,66.972,67.1513,66.9421,67.1214,108300.0
2011-03-22 15:30:00,89.83,89.87,89.52,89.66,92100.0,67.1139,67.1438,66.8823,66.9869,92100.0
2011-03-23 09:30:00,89.59,89.99,89.49,89.77,136900.0,66.9346,67.2335,66.8599,67.0691,136900.0
2011-03-23 10:00:00,89.7,89.7,89.21,89.42,86700.0,67.0168,67.0168,66.6507,66.8076,86700.0
2011-03-23 10:30:00,89.42,89.59,89.28,89.38,100400.0,66.8076,66.9346,66.703,66.7777,100400.0
2011-03-23 11:00:00,89.42,90.03,89.29,89.92,73500.0,66.8076,67.2633,66.7105,67.1812,73500.0
2011-03-23 11:30:00,89.95,90.22,89.91,90.02,61000.0,67.2036,67.4053,67.1737,67.2559,61000.0
2011-03-23 12:00:00,90.01,90.33,89.89,90.18,58300.0,67.2484,67.4875,67.1588,67.3754,58300.0
2011-03-23 12:30:00,90.22,90.33,90.1,90.27,30700.0,67.4053,67.4875,67.3156,67.4427,30700.0
2011-03-23 13:00:00,90.25,90.56,90.19,90.55,42800.0,67.4277,67.6593,67.3829,67.6519,42800.0
2011-03-23 13:30:00,90.55,90.97,90.55,90.81,46500.0,67.6519,67.9656,67.6519,67.8461,46500.0
2011-03-23 14:00:00,90.84,90.97,90.73,90.97,67500.0,67.8685,67.9656,67.7863,67.9656,67500.0
2011-03-23 14:30:00,90.96,91.47,90.93,91.33,89500.0,67.9582,68.3392,67.9358,68.2346,89500.0
2011-03-23 15:00:00,91.33,91.53,91.26,91.45,113100.0,68.2346,68.384,68.1823,68.3243,113100.0
2011-03-23 15:30:00,91.47,91.47,91.15,91.19,166800.0,68.3392,68.3392,68.1001,68.13,166800.0
2011-03-24 09:30:00,91.83,93.51,91.76,92.79,332100.0,68.6082,69.8633,68.5559,69.3254,332100.0
2011-03-24 10:00:00,92.78,93.0,92.66,92.82,108700.0,69.3179,69.4823,69.2283,69.3478,108700.0
2011-03-24 10:30:00,92.82,93.23,92.8,93.17,196100.0,69.3478,69.6541,69.3329,69.6093,196100.0
2011-03-24 11:00:00,93.14,93.43,93.08,93.09,98500.0,69.5869,69.8036,69.5421,69.5495,98500.0
2011-03-24 11:30:00,93.1,93.28,92.92,93.2,101800.0,69.557,69.6915,69.4225,69.6317,101800.0
2011-03-24 12:00:00,93.22,93.33,93.05,93.13,93200.0,69.6467,69.7288,69.5197,69.5794,93200.0
2011-03-24 12:30:00,93.14,93.23,92.58,92.62,87400.0,69.5869,69.6541,69.1685,69.1984,87400.0
2011-03-24 13:00:00,92.61,92.77,92.56,92.69,46300.0,69.1909,69.3105,69.1536,69.2507,46300.0
2011-03-24 13:30:00,92.69,92.82,92.59,92.77,49700.0,69.2507,69.3478,69.176,69.3105,49700.0
2011-03-24 14:00:00,92.77,92.89,92.66,92.82,51200.0,69.3105,69.4001,69.2283,69.3478,51200.0
2011-03-24 14:30:00,92.82,93.03,92.68,92.7,110700.0,69.3478,69.5047,69.2432,69.2582,110700.0
2011-03-24 15:00:00,92.7,92.72,92.46,92.48,173100.0,69.2582,69.2731,69.0789,69.0938,173100.0
2011-03-24 15:30:00,92.48,92.51,92.05,92.08,296100.0,69.0938,69.1162,68.7725,68.7949,296100.0
2011-03-25 09:30:00,92.27,92.78,92.09,92.62,84300.0,68.9369,69.3179,68.8024,69.1984,84300.0
2011-03-25 10:00:00,92.68,93.07,92.5,93.01,67300.0,69.2432,69.5346,69.1087,69.4898,67300.0
2011-03-25 10:30:00,93.04,93.39,93.04,93.34,63200.0,69.5122,69.7737,69.5122,69.7363,63200.0
2011-03-25 11:00:00,93.33,93.49,93.25,93.37,64500.0,69.7288,69.8484,69.6691,69.7587,64500.0
2011-03-25 11:30:00,93.33,93.4,93.25,93.38,48900.0,69.7288,69.7811,69.6691,69.7662,48900.0
2011-03-25 12:00:00,93.38,93.47,93.25,93.31,55500.0,69.7662,69.8334,69.6691,69.7139,55500.0
2011-03-25 12:30:00,93.32,93.32,93.25,93.27,91700.0,69.7214,69.7214,69.6691,69.684,91700.0
2011-03-25 13:00:00,93.25,93.35,93.25,93.34,73900.0,69.6691,69.7438,69.6691,69.7363,73900.0
2011-03-25 13:30:00,93.36,93.46,93.16,93.24,47800.0,69.7513,69.826,69.6018,69.6616,47800.0
2011-03-25 14:00:00,93.23,93.34,93.15,93.2,73500.0,69.6541,69.7363,69.5944,69.6317,73500.0
2011-03-25 14:30:00,93.19,93.32,93.15,93.26,81500.0,69.6243,69.7214,69.5944,69.6766,81500.0
2011-03-25 15:00:00,93.26,93.32,93.05,93.06,82900.0,69.6766,69.7214,69.5197,69.5271,82900.0
2011-03-25 15:30:00,93.08,93.29,93.01,93.07,207600.0,69.5421,69.699,69.4898,69.5346,207600.0
2011-03-28 09:30:00,93.01,93.49,92.8,93.29,136000.0,69.4898,69.8484,69.3329,69.699,136000.0
2011-03-28 10:00:00,93.35,93.48,93.0,93.01,61600.0,69.7438,69.8409,69.4823,69.4898,61600.0
2011-03-28 10:30:00,92.97,93.12,92.6,92.64,44900.0,69.4599,69.572,69.1834,69.2133,44900.0
2011-03-28 11:00:00,92.61,92.71,92.48,92.6,33400.0,69.1909,69.2656,69.0938,69.1834,33400.0
2011-03-28 11:30:00,92.62,92.62,92.12,92.24,72800.0,69.1984,69.1984,68.8248,68.9145,72800.0
2011-03-28 12:00:00,92.25,92.25,92.05,92.1,35100.0,68.922,68.922,68.7725,68.8099,35100.0
2011-03-28 12:30:00,92.09,92.35,92.08,92.35,47800.0,68.8024,68.9967,68.7949,68.9967,47800.0
2011-03-28 13:00:00,92.34,92.72,92.34,92.71,33200.0,68.9892,69.2731,68.9892,69.2656,33200.0
2011-03-28 13:30:00,92.7,92.79,92.67,92.76,28200.0,69.2582,69.3254,69.2357,69.303,28200.0
2011-03-28 14:00:00,92.74,92.74,92.51,92.62,34900.0,69.288,69.288,69.1162,69.1984,34900.0
2011-03-28 14:30:00,92.63,92.81,92.52,92.56,39400.0,69.2059,69.3403,69.1237,69.1536,39400.0
2011-03-28 15:00:00,92.56,92.69,92.51,92.6,58000.0,69.1536,69.2507,69.1162,69.1834,58000.0
2011-03-28 15:30:00,92.58,92.65,92.15,92.21,149000.0,69.1685,69.2208,68.8472,68.8921,149000.0
2011-03-29 09:30:00,92.12,92.25,91.22,92.15,85100.0,68.8248,68.922,68.1524,68.8472,85100.0
2011-03-29 10:00:00,92.09,92.96,91.83,92.8,89100.0,68.8024,69.4524,68.6082,69.3329,89100.0
2011-03-29 10:30:00,92.75,93.18,92.72,93.07,52400.0,69.2955,69.6168,69.2731,69.5346,52400.0
2011-03-29 11:00:00,93.12,93.75,93.12,93.7,87900.0,69.572,70.0426,69.572,70.0053,87900.0
2011-03-29 11:30:00,93.66,93.79,93.46,93.79,54000.0,69.9754,70.0725,69.826,70.0725,54000.0
2011-03-29 12:00:00,93.74,93.9,93.62,93.8,42200.0,70.0352,70.1547,69.9455,70.08,42200.0
2011-03-29 12:30:00,93.8,93.84,93.57,93.71,60900.0,70.08,70.1099,69.9082,70.0128,60900.0
2011-03-29 13:00:00,93.69,93.72,93.4,93.5,65900.0,69.9978,70.0202,69.7811,69.8559,65900.0
2011-03-29 13:30:00,93.5,93.65,93.5,93.51,42900.0,69.8559,69.9679,69.8559,69.8633,42900.0
2011-03-29 14:00:00,93.52,93.68,93.48,93.5,57700.0,69.8708,69.9903,69.8409,69.8559,57700.0
2011-03-29 14:30:00,93.52,93.78,93.49,93.78,76200.0,69.8708,70.0651,69.8484,70.0651,76200.0
2011-03-29 15:00:00,93.79,93.9,93.68,93.77,80000.0,70.0725,70.1547,69.9903,70.0576,80000.0
2011-03-29 15:30:00,93.77,93.89,93.53,93.89,135000.0,70.0576,70.1472,69.8783,70.1472,135000.0
2011-03-30 09:30:00,94.26,94.67,94.11,94.52,85600.0,70.4237,70.73,70.3116,70.6179,85600.0
2011-03-30 10:00:00,94.54,94.68,94.15,94.27,68600.0,70.6329,70.7375,70.3415,70.4311,68600.0
2011-03-30 10:30:00,94.31,94.8,94.28,94.8,52400.0,70.461,70.8271,70.4386,70.8271,52400.0
2011-03-30 11:00:00,94.81,94.88,94.1,94.16,57800.0,70.8346,70.8869,70.3041,70.349,57800.0
2011-03-30 11:30:00,94.19,94.26,94.01,94.01,51500.0,70.3714,70.4237,70.2369,70.2369,51500.0
2011-03-30 12:00:00,94.03,94.4,93.94,94.17,65800.0,70.2518,70.5283,70.1846,70.3564,65800.0
2011-03-30 12:30:00,94.2,94.28,94.13,94.24,49000.0,70.3788,70.4386,70.3265,70.4087,49000.0
2011-03-30 13:00:00,94.24,94.29,94.15,94.2,48400.0,70.4087,70.4461,70.3415,70.3788,48400.0
2011-03-30 13:30:00,94.2,94.22,94.06,94.2,93600.0,70.3788,70.3938,70.2742,70.3788,93600.0
2011-03-30 14:00:00,94.2,94.28,94.2,94.28,80200.0,70.3788,70.4386,70.3788,70.4386,80200.0
2011-03-30 14:30:00,94.28,94.35,94.17,94.18,115200.0,70.4386,70.4909,70.3564,70.3639,115200.0
2011-03-30 15:00:00,94.18,94.44,94.18,94.27,97400.0,70.3639,70.5582,70.3639,70.4311,97400.0
2011-03-30 15:30:00,94.28,94.38,94.0,94.0,179000.0,70.4386,70.5133,70.2294,70.2294,179000.0
2011-03-31 09:30:00,93.67,94.22,93.67,94.21,108600.0,69.9829,70.3938,69.9829,70.3863,108600.0
2011-03-31 10:00:00,94.21,94.72,94.04,94.65,60400.0,70.3863,70.7673,70.2593,70.715,60400.0
2011-03-31 10:30:00,94.69,94.79,94.34,94.54,34600.0,70.7449,70.8196,70.4834,70.6329,34600.0
2011-03-31 11:00:00,94.53,94.61,94.35,94.46,57000.0,70.6254,70.6852,70.4909,70.5731,57000.0
2011-03-31 11:30:00,94.47,94.52,94.35,94.48,56200.0,70.5806,70.6179,70.4909,70.588,56200.0
2011-03-31 12:00:00,94.49,94.53,94.38,94.5,23300.0,70.5955,70.6254,70.5133,70.603,23300.0
2011-03-31 12:30:00,94.48,94.57,94.3,94.49,25700.0,70.588,70.6553,70.4536,70.5955,25700.0
2011-03-31 13:00:00,94.48,94.58,94.45,94.45,38500.0,70.588,70.6628,70.5656,70.5656,38500.0
2011-03-31 13:30:00,94.47,94.56,94.36,94.44,30300.0,70.5806,70.6478,70.4984,70.5582,30300.0
2011-03-31 14:00:00,94.42,94.67,94.42,94.46,42100.0,70.5432,70.73,70.5432,70.5731,42100.0
2011-03-31 14:30:00,94.46,94.55,94.42,94.54,72700.0,70.5731,70.6403,70.5432,70.6329,72700.0
2011-03-31 15:00:00,94.52,94.65,94.45,94.59,128500.0,70.6179,70.715,70.5656,70.6702,128500.0
2011-03-31 15:30:00,94.58,94.77,94.46,94.66,145500.0,70.6628,70.8047,70.5731,70.7225,145500.0
2011-04-01 09:30:00,95.13,95.42,94.32,94.51,157600.0,71.0737,71.2903,70.4685,70.6105,157600.0
2011-04-01 10:00:00,94.51,95.92,94.5,95.63,149900.0,70.6105,71.6639,70.603,71.4472,149900.0
2011-04-01 10:30:00,95.65,95.87,95.57,95.86,74500.0,71.4622,71.6265,71.4024,71.6191,74500.0
2011-04-01 11:00:00,95.87,96.88,95.79,96.88,123500.0,71.6265,72.3811,71.5668,72.3811,123500.0
2011-04-01 11:30:00,96.88,97.05,96.37,96.4,135900.0,72.3811,72.5081,72.0001,72.0225,135900.0
2011-04-01 12:00:00,96.42,96.66,96.32,96.39,35300.0,72.0375,72.2168,71.9627,72.015,35300.0
2011-04-01 12:30:00,96.37,96.58,96.35,96.58,58100.0,72.0001,72.157,71.9852,72.157,58100.0
2011-04-01 13:00:00,96.61,96.61,96.24,96.28,30100.0,72.1794,72.1794,71.903,71.9329,30100.0
2011-04-01 13:30:00,96.29,96.41,96.25,96.39,36000.0,71.9403,72.03,71.9104,72.015,36000.0
2011-04-01 14:00:00,96.39,96.93,96.39,96.93,90600.0,72.015,72.4185,72.015,72.4185,90600.0
2011-04-01 14:30:00,96.91,96.94,96.41,96.52,96500.0,72.4035,72.426,72.03,72.1122,96500.0
2011-04-01 15:00:00,96.51,96.61,96.13,96.6,109200.0,72.1047,72.1794,71.8208,72.1719,109200.0
2011-04-01 15:30:00,96.59,97.08,96.59,96.94,256200.0,72.1645,72.5306,72.1645,72.426,256200.0
2011-04-04 09:30:00,97.9,97.9,96.79,96.99,118200.0,73.1432,73.1432,72.3139,72.4633,118200.0
2011-04-04 10:00:00,96.99,97.32,96.72,97.05,55500.0,72.4633,72.7099,72.2616,72.5081,55500.0
2011-04-04 10:30:00,97.05,97.28,96.83,96.86,52900.0,72.5081,72.68,72.3438,72.3662,52900.0
2011-04-04 11:00:00,96.89,96.94,96.55,96.78,39700.0,72.3886,72.426,72.1346,72.3064,39700.0
2011-04-04 11:30:00,96.8,96.82,96.61,96.73,61100.0,72.3214,72.3363,72.1794,72.2691,61100.0
2011-04-04 12:00:00,96.75,96.78,96.58,96.6,47200.0,72.284,72.3064,72.157,72.1719,47200.0
2011-04-04 12:30:00,96.6,96.68,96.35,96.38,36600.0,72.1719,72.2317,71.9852,72.0076,36600.0
2011-04-04 13:00:00,96.38,96.62,96.35,96.58,43700.0,72.0076,72.1869,71.9852,72.157,43700.0
2011-04-04 13:30:00,96.56,96.56,96.12,96.13,44800.0,72.1421,72.1421,71.8133,71.8208,44800.0
2011-04-04 14:00:00,96.13,96.42,96.01,96.3,55700.0,71.8208,72.0375,71.7311,71.9478,55700.0
2011-04-04 14:30:00,96.28,96.55,96.28,96.53,87100.0,71.9329,72.1346,71.9329,72.1196,87100.0
2011-04-04 15:00:00,96.53,96.71,96.32,96.64,53800.0,72.1196,72.2541,71.9627,72.2018,53800.0
2011-04-04 15:30:00,96.63,96.89,96.53,96.87,97900.0,72.1943,72.3886,72.1196,72.3737,97900.0
2011-04-05 09:30:00,96.67,96.74,96.12,96.4,77100.0,72.2242,72.2765,71.8133,72.0225,77100.0
2011-04-05 10:00:00,96.4,96.53,95.93,96.42,79400.0,72.0225,72.1196,71.6714,72.0375,79400.0
2011-04-05 10:30:00,96.45,96.56,96.16,96.24,54100.0,72.0599,72.1421,71.8432,71.903,54100.0
2011-04-05 11:00:00,96.25,96.76,96.25,96.65,49200.0,71.9104,72.2915,71.9104,72.2093,49200.0
2011-04-05 11:30:00,96.65,96.96,96.48,96.95,72000.0,72.2093,72.4409,72.0823,72.4334,72000.0
2011-04-05 12:00:00,96.91,96.97,96.5,96.5,56200.0,72.4035,72.4484,72.0972,72.0972,56200.0
2011-04-05 12:30:00,96.52,96.69,96.47,96.61,51500.0,72.1122,72.2392,72.0748,72.1794,51500.0
2011-04-05 13:00:00,96.61,96.79,96.32,96.37,79600.0,72.1794,72.3139,71.9627,72.0001,79600.0
2011-04-05 13:30:00,96.38,96.46,96.29,96.43,33900.0,72.0076,72.0673,71.9403,72.0449,33900.0
2011-04-05 14:00:00,96.42,96.49,96.23,96.38,54500.0,72.0375,72.0898,71.8955,72.0076,54500.0
2011-04-05 14:30:00,96.38,96.45,96.0,96.24,70500.0,72.0076,72.0599,71.7237,71.903,70500.0
2011-04-05 15:00:00,96.21,96.25,95.98,96.01,86200.0,71.8806,71.9104,71.7087,71.7311,86200.0
2011-04-05 15:30:00,95.99,96.04,95.65,95.8,258600.0,71.7162,71.7535,71.4622,71.5742,258600.0
2011-04-06 09:30:00,96.3,96.39,95.19,95.2,105900.0,71.9478,72.015,71.1185,71.126,105900.0
2011-04-06 10:00:00,95.2,95.24,94.58,94.74,115900.0,71.126,71.1559,70.6628,70.7823,115900.0
2011-04-06 10:30:00,94.74,95.08,94.64,94.65,103700.0,70.7823,71.0363,70.7076,70.715,103700.0
2011-04-06 11:00:00,94.64,94.66,93.95,94.09,114600.0,70.7076,70.7225,70.1921,70.2967,114600.0
2011-04-06 11:30:00,94.12,94.13,93.34,93.38,120700.0,70.3191,70.3265,69.7363,69.7662,120700.0
2011-04-06 12:00:00,93.38,94.09,93.38,94.08,103100.0,69.7662,70.2967,69.7662,70.2892,103100.0
2011-04-06 12:30:00,94.09,94.13,93.84,94.0,39500.0,70.2967,70.3265,70.1099,70.2294,39500.0
2011-04-06 13:00:00,94.0,94.06,93.89,93.94,57300.0,70.2294,70.2742,70.1472,70.1846,57300.0
2011-04-06 13:30:00,93.96,94.06,93.89,94.01,45900.0,70.1995,70.2742,70.1472,70.2369,45900.0
2011-04-06 14:00:00,93.99,94.06,93.91,93.92,70900.0,70.2219,70.2742,70.1622,70.1697,70900.0
2011-04-06 14:30:00,93.96,94.19,93.88,93.89,104700.0,70.1995,70.3714,70.1398,70.1472,104700.0
2011-04-06 15:00:00,93.9,94.0,93.83,93.87,95500.0,70.1547,70.2294,70.1024,70.1323,95500.0
2011-04-06 15:30:00,93.88,93.99,93.66,93.76,268300.0,70.1398,70.2219,69.9754,70.0501,268300.0
2011-04-07 09:30:00,93.74,93.93,93.22,93.74,112900.0,70.0352,70.1771,69.6467,70.0352,112900.0
2011-04-07 10:00:00,93.7,93.9,93.36,93.4,65500.0,70.0053,70.1547,69.7513,69.7811,65500.0
2011-04-07 10:30:00,93.36,93.47,92.63,93.28,115400.0,69.7513,69.8334,69.2059,69.6915,115400.0
2011-04-07 11:00:00,93.28,93.5,93.15,93.28,76200.0,69.6915,69.8559,69.5944,69.6915,76200.0
2011-04-07 11:30:00,93.28,93.35,92.89,93.31,71800.0,69.6915,69.7438,69.4001,69.7139,71800.0
2011-04-07 12:00:00,93.31,93.69,93.25,93.69,45200.0,69.7139,69.9978,69.6691,69.9978,45200.0
2011-04-07 12:30:00,93.71,93.94,93.69,93.85,41800.0,70.0128,70.1846,69.9978,70.1174,41800.0
2011-04-07 13:00:00,93.82,93.86,93.37,93.47,47100.0,70.0949,70.1248,69.7587,69.8334,47100.0
2011-04-07 13:30:00,93.47,93.47,92.92,93.0,79000.0,69.8334,69.8334,69.4225,69.4823,79000.0
2011-04-07 14:00:00,93.05,93.43,93.05,93.12,37000.0,69.5197,69.8036,69.5197,69.572,37000.0
2011-04-07 14:30:00,93.14,93.54,93.13,93.46,48400.0,69.5869,69.8857,69.5794,69.826,48400.0
2011-04-07 15:00:00,93.46,93.51,93.2,93.31,81900.0,69.826,69.8633,69.6317,69.7139,81900.0
2011-04-07 15:30:00,93.32,93.49,93.17,93.38,154000.0,69.7214,69.8484,69.6093,69.7662,154000.0
2011-04-08 09:30:00,94.06,94.32,93.35,93.8,59400.0,70.2742,70.4685,69.7438,70.08,59400.0
2011-04-08 10:00:00,93.8,93.92,93.32,93.41,63100.0,70.08,70.1697,69.7214,69.7886,63100.0
2011-04-08 10:30:00,93.46,93.65,93.43,93.47,67200.0,69.826,69.9679,69.8036,69.8334,67200.0
2011-04-08 11:00:00,93.47,93.48,92.84,92.84,46700.0,69.8334,69.8409,69.3628,69.3628,46700.0
2011-04-08 11:30:00,92.84,93.24,92.8,93.02,27600.0,69.3628,69.6616,69.3329,69.4972,27600.0
2011-04-08 12:00:00,93.04,93.23,92.99,93.09,55000.0,69.5122,69.6541,69.4748,69.5495,55000.0
2011-04-08 12:30:00,93.1,93.24,92.97,92.97,61200.0,69.557,69.6616,69.4599,69.4599,61200.0
2011-04-08 13:00:00,93.01,93.3,92.98,93.24,41200.0,69.4898,69.7064,69.4674,69.6616,41200.0
2011-04-08 13:30:00,93.27,93.36,93.04,93.21,45700.0,69.684,69.7513,69.5122,69.6392,45700.0
2011-04-08 14:00:00,93.21,93.3,92.8,92.89,39500.0,69.6392,69.7064,69.3329,69.4001,39500.0
2011-04-08 14:30:00,92.88,92.91,92.25,92.27,61500.0,69.3926,69.4151,68.922,68.9369,61500.0
2011-04-08 15:00:00,92.25,92.59,92.18,92.42,77000.0,68.922,69.176,68.8697,69.049,77000.0
2011-04-08 15:30:00,92.42,92.6,92.25,92.38,338500.0,69.049,69.1834,68.922,69.0191,338500.0
2011-04-11 09:30:00,92.95,92.95,92.34,92.37,44800.0,69.4449,69.4449,68.9892,69.0116,44800.0
2011-04-11 10:00:00,92.42,92.64,92.08,92.09,74500.0,69.049,69.2133,68.7949,68.8024,74500.0
2011-04-11 10:30:00,92.07,92.81,92.0,92.73,36300.0,68.7875,69.3403,68.7352,69.2806,36300.0
2011-04-11 11:00:00,92.74,93.31,92.69,93.16,58700.0,69.288,69.7139,69.2507,69.6018,58700.0
2011-04-11 11:30:00,93.19,93.19,92.65,92.65,33500.0,69.6243,69.6243,69.2208,69.2208,33500.0
2011-04-11 12:00:00,92.68,92.7,92.36,92.39,61400.0,69.2432,69.2582,69.0041,69.0266,61400.0
2011-04-11 12:30:00,92.42,92.43,92.19,92.29,43400.0,69.049,69.0564,68.8771,68.9518,43400.0
2011-04-11 13:00:00,92.23,92.43,92.13,92.31,26600.0,68.907,69.0564,68.8323,68.9668,26600.0
2011-04-11 13:30:00,92.34,92.34,92.0,92.07,33400.0,68.9892,68.9892,68.7352,68.7875,33400.0
2011-04-11 14:00:00,92.07,92.16,92.03,92.1,24800.0,68.7875,68.8547,68.7576,68.8099,24800.0
2011-04-11 14:30:00,92.11,92.22,91.82,91.88,53200.0,68.8174,68.8995,68.6007,68.6455,53200.0
2011-04-11 15:00:00,91.87,92.02,91.74,91.99,75100.0,68.6381,68.7501,68.5409,68.7277,75100.0
2011-04-11 15:30:00,91.97,92.44,91.95,92.43,102400.0,68.7128,69.0639,68.6978,69.0564,102400.0
2011-04-12 09:30:00,91.51,91.99,91.14,91.35,50200.0,68.3691,68.7277,68.0927,68.2495,50200.0
2011-04-12 10:00:00,91.25,91.55,90.89,91.31,48600.0,68.1748,68.399,67.9059,68.2197,48600.0
2011-04-12 10:30:00,91.34,91.34,90.71,90.96,49500.0,68.2421,68.2421,67.7714,67.9582,49500.0
2011-04-12 11:00:00,90.92,91.15,90.86,90.96,58300.0,67.9283,68.1001,67.8835,67.9582,58300.0
2011-04-12 11:30:00,91.03,91.62,91.03,91.3,33200.0,68.0105,68.4513,68.0105,68.2122,33200.0
2011-04-12 12:00:00,91.34,91.36,91.18,91.27,29900.0,68.2421,68.257,68.1225,68.1898,29900.0
2011-04-12 12:30:00,91.26,91.41,91.05,91.16,36300.0,68.1823,68.2944,68.0254,68.1076,36300.0
2011-04-12 13:00:00,91.17,91.28,91.0,91.23,25000.0,68.1151,68.1972,67.9881,68.1599,25000.0
2011-04-12 13:30:00,91.23,91.41,91.07,91.25,31300.0,68.1599,68.2944,68.0404,68.1748,31300.0
2011-04-12 14:00:00,91.26,91.74,91.25,91.64,108400.0,68.1823,68.5409,68.1748,68.4662,108400.0
2011-04-12 14:30:00,91.64,91.65,91.53,91.63,172500.0,68.4662,68.4737,68.384,68.4587,172500.0
2011-04-12 15:00:00,91.63,91.65,91.49,91.53,237100.0,68.4587,68.4737,68.3541,68.384,237100.0
2011-04-12 15:30:00,91.53,91.76,91.44,91.72,143300.0,68.384,68.5559,68.3168,68.526,143300.0
2011-04-13 09:30:00,92.24,92.96,92.06,92.16,113000.0,68.9145,69.4524,68.78,68.8547,113000.0
2011-04-13 10:00:00,92.16,92.33,91.74,92.11,59500.0,68.8547,68.9817,68.5409,68.8174,59500.0
2011-04-13 10:30:00,92.07,92.79,91.97,92.79,106300.0,68.7875,69.3254,68.7128,69.3254,106300.0
2011-04-13 11:00:00,92.75,92.79,92.17,92.19,107200.0,69.2955,69.3254,68.8622,68.8771,107200.0
2011-04-13 11:30:00,92.18,92.32,91.59,91.6,64100.0,68.8697,68.9743,68.4289,68.4363,64100.0
2011-04-13 12:00:00,91.6,91.81,91.52,91.55,36100.0,68.4363,68.5932,68.3766,68.399,36100.0
2011-04-13 12:30:00,91.53,91.54,90.93,91.14,38800.0,68.384,68.3915,67.9358,68.0927,38800.0
2011-04-13 13:00:00,91.14,91.48,91.11,91.39,29600.0,68.0927,68.3467,68.0702,68.2794,29600.0
2011-04-13 13:30:00,91.4,91.56,91.35,91.43,25900.0,68.2869,68.4064,68.2495,68.3093,25900.0
2011-04-13 14:00:00,91.48,91.62,91.41,91.51,58700.0,68.3467,68.4513,68.2944,68.3691,58700.0
2011-04-13 14:30:00,91.58,91.99,91.51,91.84,55800.0,68.4214,68.7277,68.3691,68.6156,55800.0
2011-04-13 15:00:00,91.84,92.16,91.83,91.88,92100.0,68.6156,68.8547,68.6082,68.6455,92100.0
2011-04-13 15:30:00,91.89,91.89,91.46,91.55,222900.0,68.653,68.653,68.3317,68.399,222900.0
2011-04-14 09:30:00,90.9,91.63,90.84,91.38,103100.0,67.9133,68.4587,67.8685,68.272,103100.0
2011-04-14 10:00:00,91.39,91.93,91.29,91.93,108000.0,68.2794,68.6829,68.2047,68.6829,108000.0
2011-04-14 10:30:00,91.94,92.3,91.83,92.13,139400.0,68.6903,68.9593,68.6082,68.8323,139400.0
2011-04-14 11:00:00,92.12,92.27,91.95,92.02,108100.0,68.8248,68.9369,68.6978,68.7501,108100.0
2011-04-14 11:30:00,92.02,92.06,91.69,92.03,62700.0,68.7501,68.78,68.5036,68.7576,62700.0
2011-04-14 12:00:00,92.05,92.19,91.98,92.18,66500.0,68.7725,68.8771,68.7202,68.8697,66500.0
2011-04-14 12:30:00,92.17,92.25,91.82,91.91,80100.0,68.8622,68.922,68.6007,68.6679,80100.0
2011-04-14 13:00:00,91.97,92.01,91.72,91.72,25200.0,68.7128,68.7426,68.526,68.526,25200.0
2011-04-14 13:30:00,91.72,91.77,91.41,91.44,36900.0,68.526,68.5633,68.2944,68.3168,36900.0
2011-04-14 14:00:00,91.45,91.73,91.45,91.66,49000.0,68.3243,68.5335,68.3243,68.4812,49000.0
2011-04-14 14:30:00,91.66,91.78,91.49,91.58,80400.0,68.4812,68.5708,68.3541,68.4214,80400.0
2011-04-14 15:00:00,91.57,92.12,91.51,91.9,117400.0,68.4139,68.8248,68.3691,68.6605,117400.0
2011-04-14 15:30:00,91.94,92.03,91.71,91.97,242000.0,68.6903,68.7576,68.5185,68.7128,242000.0
2011-04-15 09:30:00,92.27,92.47,91.62,92.13,120800.0,68.9369,69.0863,68.4513,68.8323,120800.0
2011-04-15 10:00:00,92.19,92.41,92.0,92.23,64300.0,68.8771,69.0415,68.7352,68.907,64300.0
2011-04-15 10:30:00,92.33,92.38,91.67,92.12,34000.0,68.9817,69.0191,68.4886,68.8248,34000.0
2011-04-15 11:00:00,92.13,92.77,92.13,92.77,44000.0,68.8323,69.3105,68.8323,69.3105,44000.0
2011-04-15 11:30:00,92.75,92.93,92.73,92.73,39700.0,69.2955,69.43,69.2806,69.2806,39700.0
2011-04-15 12:00:00,92.71,93.0,92.67,92.87,31300.0,69.2656,69.4823,69.2357,69.3852,31300.0
2011-04-15 12:30:00,92.89,93.0,92.83,92.96,23000.0,69.4001,69.4823,69.3553,69.4524,23000.0
2011-04-15 13:00:00,92.99,93.04,92.8,92.83,32400.0,69.4748,69.5122,69.3329,69.3553,32400.0
2011-04-15 13:30:00,92.84,93.08,92.83,93.01,34600.0,69.3628,69.5421,69.3553,69.4898,34600.0
2011-04-15 14:00:00,93.03,93.15,92.98,93.11,49400.0,69.5047,69.5944,69.4674,69.5645,49400.0
2011-04-15 14:30:00,93.12,93.3,93.04,93.21,62600.0,69.572,69.7064,69.5122,69.6392,62600.0
2011-04-15 15:00:00,93.18,93.22,92.95,93.06,102900.0,69.6168,69.6467,69.4449,69.5271,102900.0
2011-04-15 15:30:00,93.05,93.14,92.81,93.04,223900.0,69.5197,69.5869,69.3403,69.5122,223900.0
2011-04-18 09:30:00,91.7,91.89,91.01,91.09,110600.0,68.511,68.653,67.9955,68.0553,110600.0
2011-04-18 10:00:00,90.97,91.4,90.44,91.09,123000.0,67.9656,68.2869,67.5697,68.0553,123000.0
2011-04-18 10:30:00,91.08,91.13,90.29,90.37,50400.0,68.0478,68.0852,67.4576,67.5174,50400.0
2011-04-18 11:00:00,90.37,90.77,90.18,90.73,78100.0,67.5174,67.8162,67.3754,67.7863,78100.0
2011-04-18 11:30:00,90.7,90.9,90.51,90.82,41000.0,67.7639,67.9133,67.622,67.8536,41000.0
2011-04-18 12:00:00,90.82,90.95,90.53,90.8,38700.0,67.8536,67.9507,67.6369,67.8386,38700.0
2011-04-18 12:30:00,90.79,90.91,90.62,90.7,61400.0,67.8312,67.9208,67.7041,67.7639,61400.0
2011-04-18 13:00:00,90.73,90.73,90.46,90.51,50300.0,67.7863,67.7863,67.5846,67.622,50300.0
2011-04-18 13:30:00,90.47,90.91,90.45,90.91,43000.0,67.5921,67.9208,67.5771,67.9208,43000.0
2011-04-18 14:00:00,90.86,90.96,90.71,90.74,49500.0,67.8835,67.9582,67.7714,67.7938,49500.0
2011-04-18 14:30:00,90.77,91.34,90.68,91.24,91000.0,67.8162,68.2421,67.749,68.1674,91000.0
2011-04-18 15:00:00,91.25,91.27,90.96,91.23,181300.0,68.1748,68.1898,67.9582,68.1599,181300.0
2011-04-18 15:30:00,91.24,91.4,90.88,91.16,105800.0,68.1674,68.2869,67.8984,68.1076,105800.0
2011-04-19 09:30:00,91.47,91.91,91.26,91.65,51200.0,68.3392,68.6679,68.1823,68.4737,51200.0
2011-04-19 10:00:00,91.68,92.17,91.49,92.04,49100.0,68.4961,68.8622,68.3541,68.7651,49100.0
2011-04-19 10:30:00,92.08,92.08,91.67,91.78,39700.0,68.7949,68.7949,68.4886,68.5708,39700.0
2011-04-19 11:00:00,91.75,91.76,91.29,91.38,40200.0,68.5484,68.5559,68.2047,68.272,40200.0
2011-04-19 11:30:00,91.36,91.5,91.06,91.06,76200.0,68.257,68.3616,68.0329,68.0329,76200.0
2011-04-19 12:00:00,91.05,91.16,90.94,91.02,49200.0,68.0254,68.1076,67.9432,68.003,49200.0
2011-04-19 12:30:00,91.03,91.24,91.0,91.16,26400.0,68.0105,68.1674,67.9881,68.1076,26400.0
2011-04-19 13:00:00,91.16,91.4,91.14,91.18,111200.0,68.1076,68.2869,68.0927,68.1225,111200.0
2011-04-19 13:30:00,91.18,91.49,91.16,91.34,38000.0,68.1225,68.3541,68.1076,68.2421,38000.0
2011-04-19 14:00:00,91.36,91.44,91.28,91.35,42300.0,68.257,68.3168,68.1972,68.2495,42300.0
2011-04-19 14:30:00,91.36,91.62,91.35,91.53,166200.0,68.257,68.4513,68.2495,68.384,166200.0
2011-04-19 15:00:00,91.49,91.65,91.4,91.46,131600.0,68.3541,68.4737,68.2869,68.3317,131600.0
2011-04-19 15:30:00,91.46,91.65,91.33,91.51,240800.0,68.3317,68.4737,68.2346,68.3691,240800.0
2011-04-20 09:30:00,93.11,93.84,92.89,93.83,94100.0,69.5645,70.1099,69.4001,70.1024,94100.0
2011-04-20 10:00:00,93.83,94.8,93.55,94.71,113400.0,70.1024,70.8271,69.8932,70.7599,113400.0
2011-04-20 10:30:00,94.75,94.77,94.53,94.65,164400.0,70.7898,70.8047,70.6254,70.715,164400.0
2011-04-20 11:00:00,94.65,94.92,94.54,94.91,191100.0,70.715,70.9168,70.6329,70.9093,191100.0
2011-04-20 11:30:00,94.93,95.23,94.83,95.09,75300.0,70.9242,71.1484,70.8495,71.0438,75300.0
2011-04-20 12:00:00,95.1,95.1,94.75,94.8,196500.0,71.0513,71.0513,70.7898,70.8271,196500.0
2011-04-20 12:30:00,94.8,94.96,94.69,94.94,158700.0,70.8271,70.9467,70.7449,70.9317,158700.0
2011-04-20 13:00:00,94.91,94.95,94.69,94.86,153800.0,70.9093,70.9392,70.7449,70.8719,153800.0
2011-04-20 13:30:00,94.87,94.9,94.33,94.44,136200.0,70.8794,70.9018,70.476,70.5582,136200.0
2011-04-20 14:00:00,94.45,94.57,94.27,94.43,72200.0,70.5656,70.6553,70.4311,70.5507,72200.0
2011-04-20 14:30:00,94.44,94.57,94.44,94.49,57000.0,70.5582,70.6553,70.5582,70.5955,57000.0
2011-04-20 15:00:00,94.51,94.71,94.44,94.71,91700.0,70.6105,70.7599,70.5582,70.7599,91700.0
2011-04-20 15:30:00,94.71,94.91,94.6,94.65,205800.0,70.7599,70.9093,70.6777,70.715,205800.0
2011-04-21 09:30:00,95.13,95.26,94.67,94.92,43000.0,71.0737,71.1708,70.73,70.9168,43000.0
2011-04-21 10:00:00,94.93,95.08,94.64,95.04,83800.0,70.9242,71.0363,70.7076,71.0064,83800.0
2011-04-21 10:30:00,95.03,95.29,94.75,95.25,68800.0,70.999,71.1932,70.7898,71.1633,68800.0
2011-04-21 11:00:00,95.25,95.27,95.07,95.25,38500.0,71.1633,71.1783,71.0288,71.1633,38500.0
2011-04-21 11:30:00,95.23,95.51,95.16,95.47,28800.0,71.1484,71.3576,71.0961,71.3277,28800.0
2011-04-21 12:00:00,95.45,95.62,95.26,95.27,48100.0,71.3127,71.4398,71.1708,71.1783,48100.0
2011-04-21 12:30:00,95.27,95.27,94.97,95.0,52600.0,71.1783,71.1783,70.9541,70.9765,52600.0
2011-04-21 13:00:00,95.0,95.04,94.92,95.0,24300.0,70.9765,71.0064,70.9168,70.9765,24300.0
2011-04-21 13:30:00,95.0,95.04,94.96,95.02,41900.0,70.9765,71.0064,70.9467,70.9915,41900.0
2011-04-21 14:00:00,95.02,95.02,94.84,94.96,39500.0,70.9915,70.9915,70.857,70.9467,39500.0
2011-04-21 14:30:00,94.98,95.02,94.88,94.9,35800.0,70.9616,70.9915,70.8869,70.9018,35800.0
2011-04-21 15:00:00,94.89,95.03,94.89,95.01,55000.0,70.8944,70.999,70.8944,70.984,55000.0
2011-04-21 15:30:00,95.01,95.32,95.01,95.18,221400.0,70.984,71.2156,70.984,71.111,221400.0
2011-04-25 09:30:00,94.66,95.37,94.65,95.37,48400.0,70.7225,71.253,70.715,71.253,48400.0
2011-04-25 10:00:00,95.37,95.46,94.56,94.61,61100.0,71.253,71.3202,70.6478,70.6852,61100.0
2011-04-25 10:30:00,94.61,94.67,94.26,94.34,46600.0,70.6852,70.73,70.4237,70.4834,46600.0
2011-04-25 11:00:00,94.35,94.54,94.27,94.51,31100.0,70.4909,70.6329,70.4311,70.6105,31100.0
2011-04-25 11:30:00,94.53,94.68,94.43,94.62,24600.0,70.6254,70.7375,70.5507,70.6926,24600.0
2011-04-25 12:00:00,94.59,94.74,94.42,94.46,49900.0,70.6702,70.7823,70.5432,70.5731,49900.0
2011-04-25 12:30:00,94.46,94.53,94.26,94.38,26000.0,70.5731,70.6254,70.4237,70.5133,26000.0
2011-04-25 13:00:00,94.39,94.46,94.3,94.39,36100.0,70.5208,70.5731,70.4536,70.5208,36100.0
2011-04-25 13:30:00,94.35,94.84,94.35,94.77,34600.0,70.4909,70.857,70.4909,70.8047,34600.0
2011-04-25 14:00:00,94.77,94.95,94.64,94.73,50800.0,70.8047,70.9392,70.7076,70.7748,50800.0
2011-04-25 14:30:00,94.73,94.77,94.71,94.71,29400.0,70.7748,70.8047,70.7599,70.7599,29400.0
2011-04-25 15:00:00,94.73,94.79,94.69,94.74,48000.0,70.7748,70.8196,70.7449,70.7823,48000.0
2011-04-25 15:30:00,94.75,94.75,94.46,94.56,84900.0,70.7898,70.7898,70.5731,70.6478,84900.0
2011-04-26 09:30:00,95.28,96.06,95.28,95.98,153000.0,71.1857,71.7685,71.1857,71.7087,153000.0
2011-04-26 10:00:00,95.95,97.79,95.9,97.49,181800.0,71.6863,73.061,71.649,72.8369,181800.0
2011-04-26 10:30:00,97.45,98.19,97.35,97.5,256900.0,72.807,73.3599,72.7323,72.8443,256900.0
2011-04-26 11:00:00,97.52,97.67,96.93,97.06,98900.0,72.8593,72.9714,72.4185,72.5156,98900.0
2011-04-26 11:30:00,97.07,97.65,97.03,97.52,196900.0,72.5231,72.9564,72.4932,72.8593,196900.0
2011-04-26 12:00:00,97.54,98.06,97.5,97.87,168200.0,72.8742,73.2627,72.8443,73.1208,168200.0
2011-04-26 12:30:00,97.87,98.01,97.58,97.69,115900.0,73.1208,73.2254,72.9041,72.9863,115900.0
2011-04-26 13:00:00,97.69,97.92,97.64,97.75,92300.0,72.9863,73.1581,72.9489,73.0311,92300.0
2011-04-26 13:30:00,97.74,97.78,97.58,97.67,140900.0,73.0237,73.0535,72.9041,72.9714,140900.0
2011-04-26 14:00:00,97.67,97.73,97.48,97.55,142200.0,72.9714,73.0162,72.8294,72.8817,142200.0
2011-04-26 14:30:00,97.55,97.78,97.55,97.78,123400.0,72.8817,73.0535,72.8817,73.0535,123400.0
2011-04-26 15:00:00,97.78,97.94,97.65,97.75,150000.0,73.0535,73.1731,72.9564,73.0311,150000.0
2011-04-26 15:30:00,97.75,97.92,97.46,97.92,267100.0,73.0311,73.1581,72.8145,73.1581,267100.0
2011-04-27 09:30:00,91.68,92.43,87.84,87.84,1440900.0,68.4961,69.0564,65.6272,65.6272,1440900.0
2011-04-27 10:00:00,87.85,87.99,86.13,87.04,689700.0,65.6346,65.7392,64.3496,65.0295,689700.0
2011-04-27 10:30:00,87.05,88.09,86.81,87.87,657100.0,65.0369,65.8139,64.8576,65.6496,657100.0
2011-04-27 11:00:00,87.88,88.0,87.06,87.71,299000.0,65.657,65.7467,65.0444,65.53,299000.0
2011-04-27 11:30:00,87.71,88.25,87.47,88.11,392900.0,65.53,65.9335,65.3507,65.8289,392900.0
2011-04-27 12:00:00,88.12,88.52,87.95,88.33,516700.0,65.8363,66.1352,65.7093,65.9932,516700.0
2011-04-27 12:30:00,88.33,89.68,88.13,89.33,202800.0,65.9932,67.0019,65.8438,66.7404,202800.0
2011-04-27 13:00:00,89.33,89.45,89.04,89.25,216000.0,66.7404,66.83,66.5237,66.6806,216000.0
2011-04-27 13:30:00,89.26,89.45,89.14,89.14,187200.0,66.6881,66.83,66.5984,66.5984,187200.0
2011-04-27 14:00:00,89.14,89.4,88.75,88.83,513600.0,66.5984,66.7927,66.307,66.3668,513600.0
2011-04-27 14:30:00,88.83,89.29,88.61,89.05,371600.0,66.3668,66.7105,66.2024,66.5312,371600.0
2011-04-27 15:00:00,89.06,89.58,89.01,89.46,275100.0,66.5386,66.9271,66.5013,66.8375,275100.0
2011-04-27 15:30:00,89.45,90.0,89.08,89.34,812000.0,66.83,67.2409,66.5536,66.7478,812000.0
2011-04-28 09:30:00,89.55,89.78,88.76,89.04,253700.0,66.9047,67.0766,66.3145,66.5237,253700.0
2011-04-28 10:00:00,89.07,89.44,88.9,89.4,354900.0,66.5461,66.8225,66.4191,66.7927,354900.0
2011-04-28 10:30:00,89.41,89.68,89.1,89.12,366200.0,66.8001,67.0019,66.5685,66.5835,366200.0
2011-04-28 11:00:00,89.12,89.27,89.0,89.11,133800.0,66.5835,66.6955,66.4938,66.576,133800.0
2011-04-28 11:30:00,89.11,89.16,88.55,88.98,228000.0,66.576,66.6134,66.1576,66.4789,228000.0
2011-04-28 12:00:00,88.98,89.02,88.58,88.76,221200.0,66.4789,66.5088,66.18,66.3145,221200.0
2011-04-28 12:30:00,88.76,88.8,88.25,88.27,132100.0,66.3145,66.3444,65.9335,65.9484,132100.0
2011-04-28 13:00:00,88.27,88.45,88.05,88.06,226900.0,65.9484,66.0829,65.784,65.7915,226900.0
2011-04-28 13:30:00,88.05,88.05,87.97,88.0,146600.0,65.784,65.784,65.7243,65.7467,146600.0
2011-04-28 14:00:00,87.99,88.13,87.99,88.0,168300.0,65.7392,65.8438,65.7392,65.7467,168300.0
2011-04-28 14:30:00,87.99,88.02,87.94,88.02,170300.0,65.7392,65.7616,65.7019,65.7616,170300.0
2011-04-28 15:00:00,88.02,88.02,87.95,87.95,183400.0,65.7616,65.7616,65.7093,65.7093,183400.0
2011-04-28 15:30:00,87.95,88.27,87.9,88.26,477600.0,65.7093,65.9484,65.672,65.9409,477600.0
2011-04-29 09:30:00,88.32,89.02,88.09,88.63,160800.0,65.9858,66.5088,65.8139,66.2174,160800.0
2011-04-29 10:00:00,88.64,88.81,88.32,88.6,123000.0,66.2248,66.3519,65.9858,66.195,123000.0
2011-04-29 10:30:00,88.63,88.67,88.13,88.13,112800.0,66.2174,66.2473,65.8438,65.8438,112800.0
2011-04-29 11:00:00,88.16,88.16,87.39,87.66,197000.0,65.8662,65.8662,65.2909,65.4927,197000.0
2011-04-29 11:30:00,87.64,87.69,87.5,87.65,96700.0,65.4777,65.5151,65.3731,65.4852,96700.0
2011-04-29 12:00:00,87.64,87.67,87.43,87.55,88300.0,65.4777,65.5001,65.3208,65.4105,88300.0
2011-04-29 12:30:00,87.56,87.62,87.45,87.57,73900.0,65.418,65.4628,65.3358,65.4254,73900.0
2011-04-29 13:00:00,87.57,87.64,87.28,87.28,118200.0,65.4254,65.4777,65.2088,65.2088,118200.0
2011-04-29 13:30:00,87.27,87.28,86.87,86.93,132400.0,65.2013,65.2088,64.9024,64.9473,132400.0
2011-04-29 14:00:00,86.93,87.23,86.93,87.12,151000.0,64.9473,65.1714,64.9473,65.0892,151000.0
2011-04-29 14:30:00,87.12,87.3,87.11,87.2,127000.0,65.0892,65.2237,65.0818,65.149,127000.0
2011-04-29 15:00:00,87.21,87.21,86.97,86.99,139700.0,65.1565,65.1565,64.9772,64.9921,139700.0
2011-04-29 15:30:00,86.98,87.28,86.96,87.11,358800.0,64.9846,65.2088,64.9697,65.0818,358800.0
2011-05-02 09:30:00,87.64,88.08,87.39,87.88,134400.0,65.4777,65.8065,65.2909,65.657,134400.0
2011-05-02 10:00:00,87.86,88.67,87.82,88.57,66500.0,65.6421,66.2473,65.6122,66.1726,66500.0
2011-05-02 10:30:00,88.58,88.75,88.1,88.35,141200.0,66.18,66.307,65.8214,66.0082,141200.0
2011-05-02 11:00:00,88.38,88.5,88.23,88.31,113400.0,66.0306,66.1203,65.9185,65.9783,113400.0
2011-05-02 11:30:00,88.27,88.35,88.07,88.16,84400.0,65.9484,66.0082,65.799,65.8662,84400.0
2011-05-02 12:00:00,88.15,88.15,87.41,87.41,54100.0,65.8588,65.8588,65.3059,65.3059,54100.0
2011-05-02 12:30:00,87.41,87.49,87.31,87.31,70700.0,65.3059,65.3657,65.2312,65.2312,70700.0
2011-05-02 13:00:00,87.32,87.81,87.32,87.81,82000.0,65.2386,65.6047,65.2386,65.6047,82000.0
2011-05-02 13:30:00,87.82,87.93,87.66,87.7,34500.0,65.6122,65.6944,65.4927,65.5226,34500.0
2011-05-02 14:00:00,87.69,88.02,87.68,87.7,89800.0,65.5151,65.7616,65.5076,65.5226,89800.0
2011-05-02 14:30:00,87.7,87.73,87.39,87.4,103100.0,65.5226,65.545,65.2909,65.2984,103100.0
2011-05-02 15:00:00,87.42,87.54,87.11,87.15,140000.0,65.3134,65.403,65.0818,65.1116,140000.0
2011-05-02 15:30:00,87.15,87.18,86.89,87.0,281200.0,65.1116,65.1341,64.9174,64.9996,281200.0
2011-05-03 09:30:00,86.66,86.92,85.76,86.68,159900.0,64.7455,64.9398,64.0731,64.7605,159900.0
2011-05-03 10:00:00,86.67,86.86,85.51,85.56,179300.0,64.753,64.895,63.8864,63.9237,179300.0
2011-05-03 10:30:00,85.57,85.69,85.06,85.11,94900.0,63.9312,64.0208,63.5502,63.5875,94900.0
2011-05-03 11:00:00,85.19,85.42,84.84,85.12,95700.0,63.6473,63.8191,63.3858,63.595,95700.0
2011-05-03 11:30:00,85.13,85.49,85.09,85.2,53800.0,63.6025,63.8714,63.5726,63.6548,53800.0
2011-05-03 12:00:00,85.2,85.41,85.01,85.1,61200.0,63.6548,63.8116,63.5128,63.58,61200.0
2011-05-03 12:30:00,85.12,85.18,84.84,84.87,79600.0,63.595,63.6398,63.3858,63.4082,79600.0
2011-05-03 13:00:00,84.87,85.24,84.84,84.91,93300.0,63.4082,63.6846,63.3858,63.4381,93300.0
2011-05-03 13:30:00,84.91,85.02,84.79,84.99,96900.0,63.4381,63.5203,63.3484,63.4979,96900.0
2011-05-03 14:00:00,84.99,84.99,84.56,84.69,102600.0,63.4979,63.4979,63.1766,63.2737,102600.0
2011-05-03 14:30:00,84.7,84.75,84.42,84.51,115300.0,63.2812,63.3185,63.072,63.1392,115300.0
2011-05-03 15:00:00,84.5,84.63,84.45,84.49,161700.0,63.1318,63.2289,63.0944,63.1243,161700.0
2011-05-03 15:30:00,84.5,84.55,84.3,84.46,358200.0,63.1318,63.1691,62.9823,63.1019,358200.0
2011-05-04 09:30:00,84.19,84.63,83.23,83.33,258900.0,62.9002,63.2289,62.1829,62.2576,258900.0
2011-05-04 10:00:00,83.32,83.58,82.4,82.97,275700.0,62.2502,62.4444,61.5628,61.9887,275700.0
2011-05-04 10:30:00,82.93,83.42,82.82,83.17,126100.0,61.9588,62.3249,61.8766,62.1381,126100.0
2011-05-04 11:00:00,83.19,83.24,82.73,82.92,102800.0,62.153,62.1904,61.8094,61.9513,102800.0
2011-05-04 11:30:00,82.9,82.94,82.61,82.8,86200.0,61.9364,61.9663,61.7197,61.8617,86200.0
2011-05-04 12:00:00,82.81,82.9,82.19,82.28,109300.0,61.8691,61.9364,61.4059,61.4732,109300.0
2011-05-04 12:30:00,82.3,82.54,82.3,82.45,99300.0,61.4881,61.6674,61.4881,61.6002,99300.0
2011-05-04 13:00:00,82.46,82.73,82.36,82.58,88400.0,61.6076,61.8094,61.5329,61.6973,88400.0
2011-05-04 13:30:00,82.56,83.03,82.55,82.9,104600.0,61.6824,62.0335,61.6749,61.9364,104600.0
2011-05-04 14:00:00,82.87,83.13,82.63,82.98,133000.0,61.914,62.1082,61.7346,61.9961,133000.0
2011-05-04 14:30:00,82.98,83.49,82.95,83.17,189000.0,61.9961,62.3772,61.9737,62.1381,189000.0
2011-05-04 15:00:00,83.17,83.22,82.89,83.12,170300.0,62.1381,62.1755,61.9289,62.1007,170300.0
2011-05-04 15:30:00,83.1,83.16,82.59,82.67,338400.0,62.0858,62.1306,61.7048,61.7645,338400.0
2011-05-05 09:30:00,81.66,83.52,81.66,83.44,110100.0,61.0099,62.3996,61.0099,62.3398,110100.0
2011-05-05 10:00:00,83.44,84.38,83.44,84.24,164600.0,62.3398,63.0421,62.3398,62.9375,164600.0
2011-05-05 10:30:00,84.24,84.39,84.02,84.2,83300.0,62.9375,63.0496,62.7731,62.9076,83300.0
2011-05-05 11:00:00,84.21,84.36,83.8,84.11,75500.0,62.9151,63.0272,62.6088,62.8404,75500.0
2011-05-05 11:30:00,84.11,85.07,84.08,84.98,94600.0,62.8404,63.5576,62.818,63.4904,94600.0
2011-05-05 12:00:00,85.0,85.38,84.79,85.2,67900.0,63.5053,63.7892,63.3484,63.6548,67900.0
2011-05-05 12:30:00,85.19,85.19,84.46,84.68,63600.0,63.6473,63.6473,63.1019,63.2662,63600.0
2011-05-05 13:00:00,84.7,85.06,84.7,85.05,48300.0,63.2812,63.5502,63.2812,63.5427,48300.0
2011-05-05 13:30:00,85.06,85.06,84.72,84.87,53300.0,63.5502,63.5502,63.2961,63.4082,53300.0
2011-05-05 14:00:00,84.9,85.11,84.68,85.01,78500.0,63.4306,63.5875,63.2662,63.5128,78500.0
2011-05-05 14:30:00,85.01,85.2,84.58,84.6,85700.0,63.5128,63.6548,63.1915,63.2065,85700.0
2011-05-05 15:00:00,84.58,84.65,83.49,83.49,151200.0,63.1915,63.2438,62.3772,62.3772,151200.0
2011-05-05 15:30:00,83.47,84.15,83.47,83.79,181300.0,62.3622,62.8703,62.3622,62.6013,181300.0
2011-05-06 09:30:00,85.47,85.69,85.12,85.68,152900.0,63.8565,64.0208,63.595,64.0134,152900.0
2011-05-06 10:00:00,85.68,86.19,85.46,86.09,103700.0,64.0134,64.3944,63.849,64.3197,103700.0
2011-05-06 10:30:00,86.09,86.32,85.68,86.05,115300.0,64.3197,64.4915,64.0134,64.2898,115300.0
2011-05-06 11:00:00,86.05,86.37,85.99,86.14,59100.0,64.2898,64.5289,64.245,64.357,59100.0
2011-05-06 11:30:00,86.12,86.28,85.61,85.84,72300.0,64.3421,64.4616,63.9611,64.1329,72300.0
2011-05-06 12:00:00,85.86,85.91,85.25,85.34,77700.0,64.1479,64.1852,63.6921,63.7593,77700.0
2011-05-06 12:30:00,85.33,85.54,85.06,85.38,53500.0,63.7519,63.9088,63.5502,63.7892,53500.0
2011-05-06 13:00:00,85.4,85.43,84.62,84.93,65900.0,63.8042,63.8266,63.2214,63.453,65900.0
2011-05-06 13:30:00,84.95,85.09,84.63,84.67,35400.0,63.468,63.5726,63.2289,63.2588,35400.0
2011-05-06 14:00:00,84.67,84.9,84.42,84.55,61700.0,63.2588,63.4306,63.072,63.1691,61700.0
2011-05-06 14:30:00,84.53,84.58,84.14,84.33,72000.0,63.1542,63.1915,62.8628,63.0048,72000.0
2011-05-06 15:00:00,84.34,84.53,84.12,84.2,89600.0,63.0122,63.1542,62.8479,62.9076,89600.0
2011-05-06 15:30:00,84.22,84.58,84.14,84.34,294500.0,62.9226,63.1915,62.8628,63.0122,294500.0
2011-05-09 09:30:00,84.36,84.81,84.2,84.4,81200.0,63.0272,63.3634,62.9076,63.0571,81200.0
2011-05-09 10:00:00,84.36,85.17,84.35,84.62,73200.0,63.0272,63.6323,63.0197,63.2214,73200.0
2011-05-09 10:30:00,84.61,84.94,84.3,84.8,51200.0,63.2139,63.4605,62.9823,63.3559,51200.0
2011-05-09 11:00:00,84.76,84.93,84.65,84.82,76800.0,63.326,63.453,63.2438,63.3708,76800.0
2011-05-09 11:30:00,84.84,85.29,84.72,85.25,30500.0,63.3858,63.722,63.2961,63.6921,30500.0
2011-05-09 12:00:00,85.27,85.68,85.22,85.43,38300.0,63.707,64.0134,63.6697,63.8266,38300.0
2011-05-09 12:30:00,85.45,85.56,85.25,85.29,26700.0,63.8415,63.9237,63.6921,63.722,26700.0
2011-05-09 13:00:00,85.31,85.38,85.13,85.21,41400.0,63.7369,63.7892,63.6025,63.6622,41400.0
2011-05-09 13:30:00,85.19,85.27,85.09,85.1,37500.0,63.6473,63.707,63.5726,63.58,37500.0
2011-05-09 14:00:00,85.07,85.23,84.97,85.02,41100.0,63.5576,63.6772,63.4829,63.5203,41100.0
2011-05-09 14:30:00,85.03,85.13,84.91,85.0,78500.0,63.5277,63.6025,63.4381,63.5053,78500.0
2011-05-09 15:00:00,85.0,85.05,84.74,84.75,91300.0,63.5053,63.5427,63.3111,63.3185,91300.0
2011-05-09 15:30:00,84.76,85.15,84.76,84.86,167300.0,63.326,63.6174,63.326,63.4007,167300.0
2011-05-10 09:30:00,85.19,85.95,85.19,85.48,46400.0,63.6473,64.2151,63.6473,63.8639,46400.0
2011-05-10 10:00:00,85.54,85.87,85.51,85.64,74600.0,63.9088,64.1553,63.8864,63.9835,74600.0
2011-05-10 10:30:00,85.64,86.14,85.64,86.11,82300.0,63.9835,64.357,63.9835,64.3346,82300.0
2011-05-10 11:00:00,86.08,86.16,85.55,85.74,82500.0,64.3122,64.372,63.9162,64.0582,82500.0
2011-05-10 11:30:00,85.74,85.81,85.53,85.67,52800.0,64.0582,64.1105,63.9013,64.0059,52800.0
2011-05-10 12:00:00,85.69,85.84,85.68,85.75,24200.0,64.0208,64.1329,64.0134,64.0657,24200.0
2011-05-10 12:30:00,85.75,85.82,85.59,85.63,35800.0,64.0657,64.118,63.9461,63.976,35800.0
2011-05-10 13:00:00,85.62,85.66,85.51,85.65,26800.0,63.9685,63.9984,63.8864,63.991,26800.0
2011-05-10 13:30:00,85.62,85.75,85.54,85.69,22500.0,63.9685,64.0657,63.9088,64.0208,22500.0
2011-05-10 14:00:00,85.69,85.97,85.66,85.95,40400.0,64.0208,64.23,63.9984,64.2151,40400.0
2011-05-10 14:30:00,85.95,86.39,85.87,86.26,58600.0,64.2151,64.5438,64.1553,64.4467,58600.0
2011-05-10 15:00:00,86.25,86.52,86.2,86.42,72600.0,64.4392,64.641,64.4019,64.5662,72600.0
2011-05-10 15:30:00,86.42,86.48,86.25,86.37,155200.0,64.5662,64.6111,64.4392,64.5289,155200.0
2011-05-11 09:30:00,86.17,86.17,85.52,85.96,90800.0,64.3795,64.3795,63.8938,64.2226,90800.0
2011-05-11 10:00:00,85.96,85.96,84.96,85.1,92400.0,64.2226,64.2226,63.4754,63.58,92400.0
2011-05-11 10:30:00,85.08,85.09,84.71,84.99,50100.0,63.5651,63.5726,63.2887,63.4979,50100.0
2011-05-11 11:00:00,84.95,85.12,84.86,85.01,35500.0,63.468,63.595,63.4007,63.5128,35500.0
2011-05-11 11:30:00,85.02,85.1,84.45,84.53,39700.0,63.5203,63.58,63.0944,63.1542,39700.0
2011-05-11 12:00:00,84.51,84.52,83.65,83.95,54900.0,63.1392,63.1467,62.4967,62.7208,54900.0
2011-05-11 12:30:00,83.88,84.24,83.78,84.03,51100.0,62.6686,62.9375,62.5938,62.7806,51100.0
2011-05-11 13:00:00,84.08,84.09,83.83,83.92,40800.0,62.818,62.8254,62.6312,62.6984,40800.0
2011-05-11 13:30:00,83.95,84.04,83.57,83.84,56700.0,62.7208,62.7881,62.4369,62.6387,56700.0
2011-05-11 14:00:00,83.83,83.88,83.57,83.69,61600.0,62.6312,62.6686,62.4369,62.5266,61600.0
2011-05-11 14:30:00,83.7,84.05,83.67,83.82,68800.0,62.5341,62.7956,62.5117,62.6237,68800.0
2011-05-11 15:00:00,83.8,84.13,83.76,83.96,71700.0,62.6088,62.8553,62.5789,62.7283,71700.0
2011-05-11 15:30:00,83.97,84.03,83.68,83.84,191900.0,62.7358,62.7806,62.5191,62.6387,191900.0
2011-05-12 09:30:00,83.5,83.5,82.47,82.93,144400.0,62.6446,62.6446,61.8719,62.217,144400.0
2011-05-12 10:00:00,82.94,84.11,82.69,83.69,157800.0,62.2245,63.1023,62.037,62.7872,157800.0
2011-05-12 10:30:00,83.7,83.7,83.25,83.36,87300.0,62.7947,62.7947,62.4571,62.5396,87300.0
2011-05-12 11:00:00,83.35,83.86,83.27,83.71,103500.0,62.5321,62.9147,62.4721,62.8022,103500.0
2011-05-12 11:30:00,83.75,84.18,83.74,83.96,59000.0,62.8322,63.1548,62.8247,62.9898,59000.0
2011-05-12 12:00:00,83.96,84.02,83.67,83.85,36800.0,62.9898,63.0348,62.7722,62.9072,36800.0
2011-05-12 12:30:00,83.85,83.98,83.61,83.95,44400.0,62.9072,63.0048,62.7272,62.9822,44400.0
2011-05-12 13:00:00,83.95,84.57,83.95,84.39,31400.0,62.9822,63.4474,62.9822,63.3124,31400.0
2011-05-12 13:30:00,84.4,84.45,84.21,84.25,28100.0,63.3199,63.3574,63.1773,63.2073,28100.0
2011-05-12 14:00:00,84.27,84.59,83.96,84.05,52800.0,63.2223,63.4624,62.9898,63.0573,52800.0
2011-05-12 14:30:00,84.03,84.23,83.87,83.95,59300.0,63.0423,63.1923,62.9222,62.9822,59300.0
2011-05-12 15:00:00,83.94,84.24,83.88,84.04,58500.0,62.9747,63.1998,62.9297,63.0498,58500.0
2011-05-12 15:30:00,84.04,84.1,83.82,83.98,136200.0,63.0498,63.0948,62.8847,63.0048,136200.0
2011-05-13 09:30:00,83.66,84.15,83.32,83.33,47800.0,62.7647,63.1323,62.5096,62.5171,47800.0
2011-05-13 10:00:00,83.31,83.54,82.79,83.31,50100.0,62.5021,62.6747,62.112,62.5021,50100.0
2011-05-13 10:30:00,83.25,83.79,83.25,83.43,54000.0,62.4571,62.8622,62.4571,62.5921,54000.0
2011-05-13 11:00:00,83.46,83.46,82.95,83.1,49700.0,62.6146,62.6146,62.232,62.3445,49700.0
2011-05-13 11:30:00,83.08,83.28,82.99,83.02,49400.0,62.3295,62.4796,62.262,62.2845,49400.0
2011-05-13 12:00:00,83.02,83.1,82.29,82.49,36900.0,62.2845,62.3445,61.7369,61.8869,36900.0
2011-05-13 12:30:00,82.53,82.67,82.46,82.55,42600.0,61.9169,62.0219,61.8644,61.9319,42600.0
2011-05-13 13:00:00,82.55,82.73,82.43,82.65,32800.0,61.9319,62.067,61.8419,62.0069,32800.0
2011-05-13 13:30:00,82.6,82.69,82.46,82.58,25900.0,61.9694,62.037,61.8644,61.9544,25900.0
2011-05-13 14:00:00,82.59,82.89,82.53,82.85,47600.0,61.9619,62.187,61.9169,62.157,47600.0
2011-05-13 14:30:00,82.83,82.96,82.62,82.62,51300.0,62.142,62.2395,61.9844,61.9844,51300.0
2011-05-13 15:00:00,82.63,82.65,82.43,82.53,101800.0,61.9919,62.0069,61.8419,61.9169,101800.0
2011-05-13 15:30:00,82.53,82.75,82.36,82.55,157500.0,61.9169,62.082,61.7894,61.9319,157500.0
2011-05-16 09:30:00,82.43,83.14,82.4,82.52,94400.0,61.8419,62.3746,61.8194,61.9094,94400.0
2011-05-16 10:00:00,82.55,83.21,82.5,82.81,86100.0,61.9319,62.4271,61.8944,62.127,86100.0
2011-05-16 10:30:00,82.86,83.33,82.75,83.26,78300.0,62.1645,62.5171,62.082,62.4646,78300.0
2011-05-16 11:00:00,83.28,83.61,83.11,83.15,65100.0,62.4796,62.7272,62.3521,62.3821,65100.0
2011-05-16 11:30:00,83.16,83.18,82.51,82.69,54500.0,62.3896,62.4046,61.9019,62.037,54500.0
2011-05-16 12:00:00,82.65,82.76,82.55,82.71,30600.0,62.0069,62.0895,61.9319,62.052,30600.0
2011-05-16 12:30:00,82.72,82.84,82.45,82.53,44900.0,62.0595,62.1495,61.8569,61.9169,44900.0
2011-05-16 13:00:00,82.5,82.6,82.45,82.5,89900.0,61.8944,61.9694,61.8569,61.8944,89900.0
2011-05-16 13:30:00,82.5,82.56,82.46,82.51,98700.0,61.8944,61.9394,61.8644,61.9019,98700.0
2011-05-16 14:00:00,82.52,82.62,82.25,82.25,63200.0,61.9094,61.9844,61.7068,61.7068,63200.0
2011-05-16 14:30:00,82.27,82.32,81.98,82.11,121200.0,61.7219,61.7594,61.5043,61.6018,121200.0
2011-05-16 15:00:00,82.1,82.16,81.99,82.01,137600.0,61.5943,61.6393,61.5118,61.5268,137600.0
2011-05-16 15:30:00,82.03,82.12,81.77,81.81,278700.0,61.5418,61.6093,61.3467,61.3767,278700.0
2011-05-17 09:30:00,81.52,82.03,80.9,81.61,186300.0,61.1592,61.5418,60.694,61.2267,186300.0
2011-05-17 10:00:00,81.66,82.03,81.42,81.98,171100.0,61.2642,61.5418,61.0842,61.5043,171100.0
2011-05-17 10:30:00,81.98,82.14,81.49,81.52,111700.0,61.5043,61.6243,61.1367,61.1592,111700.0
2011-05-17 11:00:00,81.49,81.51,80.66,80.81,105300.0,61.1367,61.1517,60.514,60.6265,105300.0
2011-05-17 11:30:00,80.86,80.97,80.36,80.83,125000.0,60.664,60.7465,60.2889,60.6415,125000.0
2011-05-17 12:00:00,80.84,81.13,80.63,80.63,95500.0,60.649,60.8666,60.4915,60.4915,95500.0
2011-05-17 12:30:00,80.62,80.91,80.28,80.41,76700.0,60.484,60.7015,60.2289,60.3264,76700.0
2011-05-17 13:00:00,80.39,80.71,80.31,80.56,64100.0,60.3114,60.5515,60.2514,60.439,64100.0
2011-05-17 13:30:00,80.56,80.6,80.18,80.23,103400.0,60.439,60.469,60.1539,60.1914,103400.0
2011-05-17 14:00:00,80.22,80.51,79.88,79.93,123500.0,60.1839,60.4014,59.9288,59.9663,123500.0
2011-05-17 14:30:00,79.92,80.42,79.78,80.39,206600.0,59.9588,60.3339,59.8538,60.3114,206600.0
2011-05-17 15:00:00,80.39,80.39,80.03,80.17,171200.0,60.3114,60.3114,60.0413,60.1464,171200.0
2011-05-17 15:30:00,80.17,80.5,80.16,80.45,350100.0,60.1464,60.3939,60.1389,60.3564,350100.0
2011-05-18 09:30:00,80.63,81.5,80.06,81.29,126800.0,60.4915,61.1442,60.0638,60.9866,126800.0
2011-05-18 10:00:00,81.27,82.5,81.27,82.49,118400.0,60.9716,61.8944,60.9716,61.8869,118400.0
2011-05-18 10:30:00,82.48,83.0,82.46,82.88,114000.0,61.8794,62.2695,61.8644,62.1795,114000.0
2011-05-18 11:00:00,82.88,83.19,82.86,83.05,93400.0,62.1795,62.4121,62.1645,62.307,93400.0
2011-05-18 11:30:00,83.04,83.42,83.04,83.4,107200.0,62.2995,62.5846,62.2995,62.5696,107200.0
2011-05-18 12:00:00,83.41,83.59,83.29,83.39,150300.0,62.5771,62.7122,62.4871,62.5621,150300.0
2011-05-18 12:30:00,83.41,83.7,83.37,83.68,72700.0,62.5771,62.7947,62.5471,62.7797,72700.0
2011-05-18 13:00:00,83.68,84.34,83.62,84.2,192700.0,62.7797,63.2748,62.7347,63.1698,192700.0
2011-05-18 13:30:00,84.19,84.84,84.16,84.77,101700.0,63.1623,63.65,63.1398,63.5974,101700.0
2011-05-18 14:00:00,84.77,84.84,84.14,84.33,125400.0,63.5974,63.65,63.1248,63.2673,125400.0
2011-05-18 14:30:00,84.33,84.44,83.95,84.0,108200.0,63.2673,63.3499,62.9822,63.0198,108200.0
2011-05-18 15:00:00,83.99,84.07,83.5,83.9,253900.0,63.0123,63.0723,62.6446,62.9447,253900.0
2011-05-18 15:30:00,83.88,83.88,83.6,83.63,255900.0,62.9297,62.9297,62.7197,62.7422,255900.0
2011-05-19 09:30:00,83.94,84.84,83.75,84.34,129500.0,62.9747,63.65,62.8322,63.2748,129500.0
2011-05-19 10:00:00,84.32,84.32,83.22,83.6,94300.0,63.2598,63.2598,62.4346,62.7197,94300.0
2011-05-19 10:30:00,83.66,83.71,82.63,82.76,74600.0,62.7647,62.8022,61.9919,62.0895,74600.0
2011-05-19 11:00:00,82.76,83.07,82.61,82.95,64400.0,62.0895,62.322,61.9769,62.232,64400.0
2011-05-19 11:30:00,82.93,83.16,82.71,82.81,39400.0,62.217,62.3896,62.052,62.127,39400.0
2011-05-19 12:00:00,82.79,83.42,82.76,83.31,23200.0,62.112,62.5846,62.0895,62.5021,23200.0
2011-05-19 12:30:00,83.36,83.46,83.2,83.29,23400.0,62.5396,62.6146,62.4196,62.4871,23400.0
2011-05-19 13:00:00,83.31,83.58,83.23,83.48,36900.0,62.5021,62.7047,62.4421,62.6296,36900.0
2011-05-19 13:30:00,83.5,83.5,83.3,83.47,51300.0,62.6446,62.6446,62.4946,62.6221,51300.0
2011-05-19 14:00:00,83.47,83.53,83.07,83.15,58400.0,62.6221,62.6671,62.322,62.3821,58400.0
2011-05-19 14:30:00,83.13,83.28,82.92,83.21,52300.0,62.3671,62.4796,62.2095,62.4271,52300.0
2011-05-19 15:00:00,83.22,83.36,83.19,83.21,59000.0,62.4346,62.5396,62.4121,62.4271,59000.0
2011-05-19 15:30:00,83.23,83.58,83.23,83.51,189500.0,62.4421,62.7047,62.4421,62.6521,189500.0
2011-05-20 09:30:00,83.4,83.5,82.27,82.28,85300.0,62.5696,62.6446,61.7219,61.7294,85300.0
2011-05-20 10:00:00,82.26,82.28,81.96,82.06,49700.0,61.7144,61.7294,61.4893,61.5643,49700.0
2011-05-20 10:30:00,82.02,82.12,81.54,81.71,57200.0,61.5343,61.6093,61.1742,61.3017,57200.0
2011-05-20 11:00:00,81.71,82.23,81.63,82.15,54500.0,61.3017,61.6918,61.2417,61.6318,54500.0
2011-05-20 11:30:00,82.16,82.52,82.04,82.09,65800.0,61.6393,61.9094,61.5493,61.5868,65800.0
2011-05-20 12:00:00,82.13,83.07,82.12,83.07,63800.0,61.6168,62.322,61.6093,62.322,63800.0
2011-05-20 12:30:00,83.07,83.26,82.97,83.08,85800.0,62.322,62.4646,62.247,62.3295,85800.0
2011-05-20 13:00:00,83.06,83.52,83.02,83.52,89100.0,62.3145,62.6596,62.2845,62.6596,89100.0
2011-05-20 13:30:00,83.52,83.69,83.43,83.54,53000.0,62.6596,62.7872,62.5921,62.6747,53000.0
2011-05-20 14:00:00,83.56,83.58,83.24,83.37,51400.0,62.6897,62.7047,62.4496,62.5471,51400.0
2011-05-20 14:30:00,83.38,83.44,83.06,83.12,36700.0,62.5546,62.5996,62.3145,62.3596,36700.0
2011-05-20 15:00:00,83.09,83.38,82.98,83.34,88400.0,62.337,62.5546,62.2545,62.5246,88400.0
2011-05-20 15:30:00,83.34,83.45,82.68,82.84,227700.0,62.5246,62.6071,62.0294,62.1495,227700.0
2011-05-23 09:30:00,81.33,81.5,80.88,81.3,51500.0,61.0166,61.1442,60.679,60.9941,51500.0
2011-05-23 10:00:00,81.32,81.75,80.99,81.04,46300.0,61.0091,61.3317,60.7616,60.7991,46300.0
2011-05-23 10:30:00,81.07,81.44,81.03,81.05,46200.0,60.8216,61.0992,60.7916,60.8066,46200.0
2011-05-23 11:00:00,81.0,81.22,80.69,81.03,66100.0,60.7691,60.9341,60.5365,60.7916,66100.0
2011-05-23 11:30:00,81.03,81.21,80.71,81.11,51100.0,60.7916,60.9266,60.5515,60.8516,51100.0
2011-05-23 12:00:00,81.12,81.24,80.84,81.24,36500.0,60.8591,60.9491,60.649,60.9491,36500.0
2011-05-23 12:30:00,81.23,81.4,81.1,81.38,33500.0,60.9416,61.0691,60.8441,61.0541,33500.0
2011-05-23 13:00:00,81.39,81.4,81.18,81.19,36000.0,61.0616,61.0691,60.9041,60.9116,36000.0
2011-05-23 13:30:00,81.21,81.71,81.21,81.67,50100.0,60.9266,61.3017,60.9266,61.2717,50100.0
2011-05-23 14:00:00,81.65,81.91,81.6,81.77,73600.0,61.2567,61.4518,61.2192,61.3467,73600.0
2011-05-23 14:30:00,81.76,82.34,81.76,81.91,81000.0,61.3392,61.7744,61.3392,61.4518,81000.0
2011-05-23 15:00:00,81.93,81.96,81.59,81.67,80300.0,61.4668,61.4893,61.2117,61.2717,80300.0
2011-05-23 15:30:00,81.68,81.71,81.34,81.43,204300.0,61.2792,61.3017,61.0241,61.0917,204300.0
2011-05-24 09:30:00,81.73,82.15,81.46,81.94,55700.0,61.3167,61.6318,61.1142,61.4743,55700.0
2011-05-24 10:00:00,81.97,82.12,81.52,81.63,47100.0,61.4968,61.6093,61.1592,61.2417,47100.0
2011-05-24 10:30:00,81.6,81.78,81.17,81.3,32900.0,61.2192,61.3542,60.8966,60.9941,32900.0
2011-05-24 11:00:00,81.3,81.62,81.29,81.35,35100.0,60.9941,61.2342,60.9866,61.0316,35100.0
2011-05-24 11:30:00,81.41,81.51,81.13,81.27,24900.0,61.0767,61.1517,60.8666,60.9716,24900.0
2011-05-24 12:00:00,81.25,81.29,81.0,81.1,28600.0,60.9566,60.9866,60.7691,60.8441,28600.0
2011-05-24 12:30:00,81.1,81.23,81.0,81.09,16500.0,60.8441,60.9416,60.7691,60.8366,16500.0
2011-05-24 13:00:00,81.07,81.25,81.0,81.12,73300.0,60.8216,60.9566,60.7691,60.8591,73300.0
2011-05-24 13:30:00,81.12,81.35,81.02,81.31,64900.0,60.8591,61.0316,60.7841,61.0016,64900.0
2011-05-24 14:00:00,81.3,81.39,81.24,81.39,37100.0,60.9941,61.0616,60.9491,61.0616,37100.0
2011-05-24 14:30:00,81.41,81.42,81.23,81.32,46000.0,61.0767,61.0842,60.9416,61.0091,46000.0
2011-05-24 15:00:00,81.32,81.45,81.32,81.36,72800.0,61.0091,61.1067,61.0091,61.0391,72800.0
2011-05-24 15:30:00,81.37,81.37,80.88,80.96,111200.0,61.0466,61.0466,60.679,60.739,111200.0
2011-05-25 09:30:00,80.52,81.12,80.09,81.06,51200.0,60.4089,60.8591,60.0863,60.8141,51200.0
2011-05-25 10:00:00,81.01,81.01,80.49,80.83,39800.0,60.7766,60.7766,60.3864,60.6415,39800.0
2011-05-25 10:30:00,80.82,81.21,80.76,81.04,28400.0,60.634,60.9266,60.589,60.7991,28400.0
2011-05-25 11:00:00,81.07,81.31,81.0,81.19,31700.0,60.8216,61.0016,60.7691,60.9116,31700.0
2011-05-25 11:30:00,81.16,81.5,81.14,81.37,23900.0,60.8891,61.1442,60.8741,61.0466,23900.0
2011-05-25 12:00:00,81.38,81.81,81.38,81.81,50600.0,61.0541,61.3767,61.0541,61.3767,50600.0
2011-05-25 12:30:00,81.82,82.03,81.78,82.01,62800.0,61.3842,61.5418,61.3542,61.5268,62800.0
2011-05-25 13:00:00,82.04,82.13,81.91,82.0,77500.0,61.5493,61.6168,61.4518,61.5193,77500.0
2011-05-25 13:30:00,81.99,82.13,81.96,82.1,56900.0,61.5118,61.6168,61.4893,61.5943,56900.0
2011-05-25 14:00:00,82.09,82.21,82.03,82.2,45600.0,61.5868,61.6768,61.5418,61.6693,45600.0
2011-05-25 14:30:00,82.21,82.35,82.2,82.31,50200.0,61.6768,61.7819,61.6693,61.7519,50200.0
2011-05-25 15:00:00,82.31,82.8,82.3,82.73,93800.0,61.7519,62.1195,61.7444,62.067,93800.0
2011-05-25 15:30:00,82.74,82.75,82.31,82.33,313600.0,62.0745,62.082,61.7519,61.7669,313600.0
2011-05-26 09:30:00,82.21,82.5,81.84,81.93,68300.0,61.6768,61.8944,61.3993,61.4668,68300.0
2011-05-26 10:00:00,81.95,82.52,81.64,82.47,72200.0,61.4818,61.9094,61.2492,61.8719,72200.0
2011-05-26 10:30:00,82.5,82.62,82.29,82.4,44700.0,61.8944,61.9844,61.7369,61.8194,44700.0
2011-05-26 11:00:00,82.38,82.81,82.36,82.81,57600.0,61.8044,62.127,61.7894,62.127,57600.0
2011-05-26 11:30:00,82.82,82.91,82.65,82.83,30900.0,62.1345,62.202,62.0069,62.142,30900.0
2011-05-26 12:00:00,82.74,82.82,82.54,82.82,24300.0,62.0745,62.1345,61.9244,62.1345,24300.0
2011-05-26 12:30:00,82.83,83.0,82.64,82.94,56000.0,62.142,62.2695,61.9994,62.2245,56000.0
2011-05-26 13:00:00,82.96,83.19,82.95,83.05,35900.0,62.2395,62.4121,62.232,62.307,35900.0
2011-05-26 13:30:00,83.04,83.06,82.79,82.84,41300.0,62.2995,62.3145,62.112,62.1495,41300.0
2011-05-26 14:00:00,82.86,82.96,82.79,82.96,54300.0,62.1645,62.2395,62.112,62.2395,54300.0
2011-05-26 14:30:00,82.94,83.22,82.93,83.22,68200.0,62.2245,62.4346,62.217,62.4346,68200.0
2011-05-26 15:00:00,83.2,83.3,82.93,83.14,69200.0,62.4196,62.4946,62.217,62.3746,69200.0
2011-05-26 15:30:00,83.14,83.32,82.93,83.12,175500.0,62.3746,62.5096,62.217,62.3596,175500.0
2011-05-27 09:30:00,83.32,84.08,83.23,83.63,72300.0,62.5096,63.0798,62.4421,62.7422,72300.0
2011-05-27 10:00:00,83.6,84.22,83.25,84.19,77500.0,62.7197,63.1848,62.4571,63.1623,77500.0
2011-05-27 10:30:00,84.14,84.2,83.52,83.88,46900.0,63.1248,63.1698,62.6596,62.9297,46900.0
2011-05-27 11:00:00,83.88,83.98,83.76,83.8,124200.0,62.9297,63.0048,62.8397,62.8697,124200.0
2011-05-27 11:30:00,83.79,83.82,83.59,83.77,55000.0,62.8622,62.8847,62.7122,62.8472,55000.0
2011-05-27 12:00:00,83.75,83.75,83.42,83.48,56200.0,62.8322,62.8322,62.5846,62.6296,56200.0
2011-05-27 12:30:00,83.48,83.58,83.25,83.26,48300.0,62.6296,62.7047,62.4571,62.4646,48300.0
2011-05-27 13:00:00,83.26,83.4,83.12,83.13,55400.0,62.4646,62.5696,62.3596,62.3671,55400.0
2011-05-27 13:30:00,83.13,83.34,83.13,83.28,76500.0,62.3671,62.5246,62.3671,62.4796,76500.0
2011-05-27 14:00:00,83.28,83.36,83.06,83.13,44600.0,62.4796,62.5396,62.3145,62.3671,44600.0
2011-05-27 14:30:00,83.13,83.26,83.03,83.15,59400.0,62.3671,62.4646,62.292,62.3821,59400.0
2011-05-27 15:00:00,83.13,83.2,83.05,83.15,78200.0,62.3671,62.4196,62.307,62.3821,78200.0
2011-05-27 15:30:00,83.15,83.36,83.11,83.26,191400.0,62.3821,62.5396,62.3521,62.4646,191400.0
2011-05-31 09:30:00,84.25,84.74,83.53,83.72,113000.0,63.2073,63.5749,62.6671,62.8097,113000.0
2011-05-31 10:00:00,83.64,83.71,82.91,83.08,100900.0,62.7497,62.8022,62.202,62.3295,100900.0
2011-05-31 10:30:00,83.1,83.48,82.83,83.26,58900.0,62.3445,62.6296,62.142,62.4646,58900.0
2011-05-31 11:00:00,83.23,83.39,83.04,83.3,111400.0,62.4421,62.5621,62.2995,62.4946,111400.0
2011-05-31 11:30:00,83.3,83.51,83.1,83.17,62200.0,62.4946,62.6521,62.3445,62.3971,62200.0
2011-05-31 12:00:00,83.16,83.31,82.82,82.83,102300.0,62.3896,62.5021,62.1345,62.142,102300.0
2011-05-31 12:30:00,82.84,83.07,82.83,82.95,173700.0,62.1495,62.322,62.142,62.232,173700.0
2011-05-31 13:00:00,82.94,83.16,82.93,83.02,52800.0,62.2245,62.3896,62.217,62.2845,52800.0
2011-05-31 13:30:00,83.01,83.27,82.99,83.16,48600.0,62.277,62.4721,62.262,62.3896,48600.0
2011-05-31 14:00:00,83.15,83.24,83.03,83.24,93800.0,62.3821,62.4496,62.292,62.4496,93800.0
2011-05-31 14:30:00,83.24,83.56,83.16,83.28,99200.0,62.4496,62.6897,62.3896,62.4796,99200.0
2011-05-31 15:00:00,83.28,83.28,83.01,83.01,143800.0,62.4796,62.4796,62.277,62.277,143800.0
2011-05-31 15:30:00,83.02,83.85,82.93,83.28,1095500.0,62.2845,62.9072,62.217,62.4796,1095500.0
2011-06-01 09:30:00,83.25,83.86,83.11,83.5,141800.0,62.4571,62.9147,62.3521,62.6446,141800.0
2011-06-01 10:00:00,83.5,83.62,83.0,83.35,161600.0,62.6446,62.7347,62.2695,62.5321,161600.0
2011-06-01 10:30:00,83.41,83.52,82.42,82.87,213400.0,62.5771,62.6596,61.8344,62.172,213400.0
2011-06-01 11:00:00,82.9,83.04,82.76,83.04,125200.0,62.1945,62.2995,62.0895,62.2995,125200.0
2011-06-01 11:30:00,83.02,83.05,82.58,82.68,76700.0,62.2845,62.307,61.9544,62.0294,76700.0
2011-06-01 12:00:00,82.68,82.74,82.17,82.22,61400.0,62.0294,62.0745,61.6468,61.6843,61400.0
2011-06-01 12:30:00,82.22,82.39,81.93,82.01,61700.0,61.6843,61.8119,61.4668,61.5268,61700.0
2011-06-01 13:00:00,82.02,82.05,81.73,81.92,138000.0,61.5343,61.5568,61.3167,61.4593,138000.0
2011-06-01 13:30:00,81.92,82.11,81.84,82.06,60200.0,61.4593,61.6018,61.3993,61.5643,60200.0
2011-06-01 14:00:00,82.06,82.06,81.5,81.52,59000.0,61.5643,61.5643,61.1442,61.1592,59000.0
2011-06-01 14:30:00,81.47,81.63,81.31,81.57,149800.0,61.1217,61.2417,61.0016,61.1967,149800.0
2011-06-01 15:00:00,81.58,81.62,81.41,81.42,159500.0,61.2042,61.2342,61.0767,61.0842,159500.0
2011-06-01 15:30:00,81.42,81.44,80.88,81.0,221400.0,61.0842,61.0992,60.679,60.7691,221400.0
2011-06-02 09:30:00,81.33,82.41,81.33,82.31,93800.0,61.0166,61.8269,61.0166,61.7519,93800.0
2011-06-02 10:00:00,82.31,82.9,82.26,82.66,84900.0,61.7519,62.1945,61.7144,62.0144,84900.0
2011-06-02 10:30:00,82.62,82.99,82.52,82.76,64300.0,61.9844,62.262,61.9094,62.0895,64300.0
2011-06-02 11:00:00,82.7,82.8,82.4,82.46,125500.0,62.0445,62.1195,61.8194,61.8644,125500.0
2011-06-02 11:30:00,82.48,82.74,82.33,82.66,147900.0,61.8794,62.0745,61.7669,62.0144,147900.0
2011-06-02 12:00:00,82.66,82.88,82.56,82.67,60800.0,62.0144,62.1795,61.9394,62.0219,60800.0
2011-06-02 12:30:00,82.66,83.28,82.62,83.18,80000.0,62.0144,62.4796,61.9844,62.4046,80000.0
2011-06-02 13:00:00,83.19,83.44,83.04,83.23,64900.0,62.4121,62.5996,62.2995,62.4421,64900.0
2011-06-02 13:30:00,83.23,83.34,82.95,83.25,72100.0,62.4421,62.5246,62.232,62.4571,72100.0
2011-06-02 14:00:00,83.24,83.31,82.85,83.0,80900.0,62.4496,62.5021,62.157,62.2695,80900.0
2011-06-02 14:30:00,83.0,83.38,82.98,83.36,77700.0,62.2695,62.5546,62.2545,62.5396,77700.0
2011-06-02 15:00:00,83.37,83.42,83.17,83.25,116100.0,62.5471,62.5846,62.3971,62.4571,116100.0
2011-06-02 15:30:00,83.24,83.37,83.01,83.03,274600.0,62.4496,62.5471,62.277,62.292,274600.0
2011-06-03 09:30:00,81.28,81.63,80.42,81.47,144300.0,60.9791,61.2417,60.3339,61.1217,144300.0
2011-06-03 10:00:00,81.49,81.8,81.37,81.75,81900.0,61.1367,61.3692,61.0466,61.3317,81900.0
2011-06-03 10:30:00,81.72,82.41,81.72,82.41,65000.0,61.3092,61.8269,61.3092,61.8269,65000.0
2011-06-03 11:00:00,82.35,82.37,81.99,82.04,69600.0,61.7819,61.7969,61.5118,61.5493,69600.0
2011-06-03 11:30:00,82.07,82.13,81.75,82.0,67400.0,61.5718,61.6168,61.3317,61.5193,67400.0
2011-06-03 12:00:00,82.04,82.17,81.94,82.05,40200.0,61.5493,61.6468,61.4743,61.5568,40200.0
2011-06-03 12:30:00,82.05,82.22,82.03,82.05,52700.0,61.5568,61.6843,61.5418,61.5568,52700.0
2011-06-03 13:00:00,82.05,82.22,82.03,82.18,55800.0,61.5568,61.6843,61.5418,61.6543,55800.0
2011-06-03 13:30:00,82.16,82.22,81.88,81.95,71000.0,61.6393,61.6843,61.4293,61.4818,71000.0
2011-06-03 14:00:00,81.93,82.01,81.8,81.88,166200.0,61.4668,61.5268,61.3692,61.4293,166200.0
2011-06-03 14:30:00,81.88,81.92,81.5,81.53,79500.0,61.4293,61.4593,61.1442,61.1667,79500.0
2011-06-03 15:00:00,81.52,81.65,81.25,81.38,83200.0,61.1592,61.2567,60.9566,61.0541,83200.0
2011-06-03 15:30:00,81.38,81.75,81.3,81.38,162100.0,61.0541,61.3317,60.9941,61.0541,162100.0
2011-06-06 09:30:00,81.31,81.85,81.07,81.16,51900.0,61.0016,61.4068,60.8216,60.8891,51900.0
2011-06-06 10:00:00,81.17,81.17,80.57,81.1,43000.0,60.8966,60.8966,60.4465,60.8441,43000.0
2011-06-06 10:30:00,81.1,81.18,80.81,80.94,39800.0,60.8441,60.9041,60.6265,60.724,39800.0
2011-06-06 11:00:00,80.99,81.37,80.99,81.27,32500.0,60.7616,61.0466,60.7616,60.9716,32500.0
2011-06-06 11:30:00,81.27,81.49,81.2,81.48,37500.0,60.9716,61.1367,60.9191,61.1292,37500.0
2011-06-06 12:00:00,81.4,81.48,81.29,81.48,36900.0,61.0691,61.1292,60.9866,61.1292,36900.0
2011-06-06 12:30:00,81.44,81.44,81.13,81.31,33800.0,61.0992,61.0992,60.8666,61.0016,33800.0
2011-06-06 13:00:00,81.29,81.48,81.07,81.3,30300.0,60.9866,61.1292,60.8216,60.9941,30300.0
2011-06-06 13:30:00,81.29,81.31,80.92,81.01,38100.0,60.9866,61.0016,60.709,60.7766,38100.0
2011-06-06 14:00:00,81.06,81.18,80.92,80.96,49100.0,60.8141,60.9041,60.709,60.739,49100.0
2011-06-06 14:30:00,80.94,80.97,80.52,80.61,62700.0,60.724,60.7465,60.4089,60.4765,62700.0
2011-06-06 15:00:00,80.64,80.72,80.34,80.43,86900.0,60.499,60.559,60.2739,60.3414,86900.0
2011-06-06 15:30:00,80.47,80.79,80.43,80.5,179600.0,60.3714,60.6115,60.3414,60.3939,179600.0
2011-06-07 09:30:00,81.1,81.1,80.46,80.82,57500.0,60.8441,60.8441,60.3639,60.634,57500.0
2011-06-07 10:00:00,80.87,81.16,80.8,81.08,31000.0,60.6715,60.8891,60.619,60.8291,31000.0
2011-06-07 10:30:00,81.1,81.27,81.03,81.03,18200.0,60.8441,60.9716,60.7916,60.7916,18200.0
2011-06-07 11:00:00,81.05,81.12,80.83,80.93,47300.0,60.8066,60.8591,60.6415,60.7165,47300.0
2011-06-07 11:30:00,80.96,81.13,80.92,81.12,27600.0,60.739,60.8666,60.709,60.8591,27600.0
2011-06-07 12:00:00,81.11,81.16,80.97,81.02,24100.0,60.8516,60.8891,60.7465,60.7841,24100.0
2011-06-07 12:30:00,81.04,81.24,81.01,81.23,26700.0,60.7991,60.9491,60.7766,60.9416,26700.0
2011-06-07 13:00:00,81.25,81.45,81.2,81.33,45000.0,60.9566,61.1067,60.9191,61.0166,45000.0
2011-06-07 13:30:00,81.33,81.46,81.31,81.37,36600.0,61.0166,61.1142,61.0016,61.0466,36600.0
2011-06-07 14:00:00,81.37,81.66,81.34,81.56,23100.0,61.0466,61.2642,61.0241,61.1892,23100.0
2011-06-07 14:30:00,81.54,81.59,81.41,81.5,41900.0,61.1742,61.2117,61.0767,61.1442,41900.0
2011-06-07 15:00:00,81.48,81.52,81.23,81.3,54900.0,61.1292,61.1592,60.9416,60.9941,54900.0
2011-06-07 15:30:00,81.29,81.37,80.82,80.87,141500.0,60.9866,61.0466,60.634,60.6715,141500.0
2011-06-08 09:30:00,80.55,80.55,79.8,79.95,76500.0,60.4314,60.4314,59.8688,59.9813,76500.0
2011-06-08 10:00:00,79.91,80.85,79.91,80.55,40800.0,59.9513,60.6565,59.9513,60.4314,40800.0
2011-06-08 10:30:00,80.6,80.6,80.32,80.42,29100.0,60.469,60.469,60.2589,60.3339,29100.0
2011-06-08 11:00:00,80.45,80.68,80.1,80.11,33900.0,60.3564,60.529,60.0938,60.1013,33900.0
2011-06-08 11:30:00,80.12,80.33,80.0,80.3,40800.0,60.1088,60.2664,60.0188,60.2439,40800.0
2011-06-08 12:00:00,80.3,80.43,80.05,80.15,24900.0,60.2439,60.3414,60.0563,60.1314,24900.0
2011-06-08 12:30:00,80.14,80.22,80.03,80.21,28600.0,60.1239,60.1839,60.0413,60.1764,28600.0
2011-06-08 13:00:00,80.22,80.31,80.01,80.04,40400.0,60.1839,60.2514,60.0263,60.0488,40400.0
2011-06-08 13:30:00,80.04,80.07,79.45,79.61,93100.0,60.0488,60.0713,59.6062,59.7262,93100.0
2011-06-08 14:00:00,79.59,79.8,79.31,79.35,89400.0,59.7112,59.8688,59.5012,59.5312,89400.0
2011-06-08 14:30:00,79.35,79.84,79.33,79.61,56400.0,59.5312,59.8988,59.5162,59.7262,56400.0
2011-06-08 15:00:00,79.64,79.75,79.32,79.41,73700.0,59.7487,59.8313,59.5087,59.5762,73700.0
2011-06-08 15:30:00,79.41,79.58,79.16,79.24,260800.0,59.5762,59.7037,59.3886,59.4486,260800.0
2011-06-09 09:30:00,79.25,79.65,79.2,79.61,64200.0,59.4561,59.7562,59.4186,59.7262,64200.0
2011-06-09 10:00:00,79.66,79.96,79.43,79.43,48500.0,59.7637,59.9888,59.5912,59.5912,48500.0
2011-06-09 10:30:00,79.44,79.86,79.41,79.6,73600.0,59.5987,59.9138,59.5762,59.7187,73600.0
2011-06-09 11:00:00,79.57,79.75,79.37,79.5,36600.0,59.6962,59.8313,59.5462,59.6437,36600.0
2011-06-09 11:30:00,79.49,79.87,79.49,79.74,38700.0,59.6362,59.9213,59.6362,59.8238,38700.0
2011-06-09 12:00:00,79.76,79.99,79.71,79.74,34400.0,59.8388,60.0113,59.8013,59.8238,34400.0
2011-06-09 12:30:00,79.73,79.75,79.55,79.59,28800.0,59.8163,59.8313,59.6812,59.7112,28800.0
2011-06-09 13:00:00,79.61,79.77,79.59,79.65,30900.0,59.7262,59.8463,59.7112,59.7562,30900.0
2011-06-09 13:30:00,79.62,79.78,79.58,79.65,26000.0,59.7337,59.8538,59.7037,59.7562,26000.0
2011-06-09 14:00:00,79.64,79.69,79.53,79.57,42100.0,59.7487,59.7862,59.6662,59.6962,42100.0
2011-06-09 14:30:00,79.57,80.0,79.47,79.99,49800.0,59.6962,60.0188,59.6212,60.0113,49800.0
2011-06-09 15:00:00,80.0,80.08,79.83,79.88,63900.0,60.0188,60.0788,59.8913,59.9288,63900.0
2011-06-09 15:30:00,79.87,79.9,79.6,79.66,142800.0,59.9213,59.9438,59.7187,59.7637,142800.0
2011-06-10 09:30:00,78.64,78.68,77.57,77.68,197400.0,58.9985,59.0285,58.1957,58.2783,197400.0
2011-06-10 10:00:00,77.66,77.92,77.49,77.77,116700.0,58.2633,58.4583,58.1357,58.3458,116700.0
2011-06-10 10:30:00,77.77,78.13,77.64,77.92,184400.0,58.3458,58.6159,58.2483,58.4583,184400.0
2011-06-10 11:00:00,77.95,78.33,77.78,78.2,66400.0,58.4808,58.7659,58.3533,58.6684,66400.0
2011-06-10 11:30:00,78.19,78.3,78.01,78.24,45100.0,58.6609,58.7434,58.5259,58.6984,45100.0
2011-06-10 12:00:00,78.27,78.4,78.17,78.26,42500.0,58.7209,58.8184,58.6459,58.7134,42500.0
2011-06-10 12:30:00,78.25,78.47,78.23,78.43,22300.0,58.7059,58.871,58.6909,58.8409,22300.0
2011-06-10 13:00:00,78.42,78.42,78.14,78.32,33700.0,58.8334,58.8334,58.6234,58.7584,33700.0
2011-06-10 13:30:00,78.3,78.3,77.9,78.09,60000.0,58.7434,58.7434,58.4433,58.5859,60000.0
2011-06-10 14:00:00,78.08,78.65,78.08,78.41,76900.0,58.5784,59.006,58.5784,58.8259,76900.0
2011-06-10 14:30:00,78.4,78.74,78.23,78.74,66600.0,58.8184,59.0735,58.6909,59.0735,66600.0
2011-06-10 15:00:00,78.74,78.77,78.45,78.49,94900.0,59.0735,59.096,58.856,58.886,94900.0
2011-06-10 15:30:00,78.49,78.6,78.05,78.2,199700.0,58.886,58.9685,58.5559,58.6684,199700.0
2011-06-13 09:30:00,78.35,78.75,78.15,78.45,70700.0,58.7809,59.081,58.6309,58.856,70700.0
2011-06-13 10:00:00,78.46,78.52,77.82,77.9,86300.0,58.8635,58.9085,58.3833,58.4433,86300.0
2011-06-13 10:30:00,77.91,77.92,77.6,77.67,41800.0,58.4508,58.4583,58.2183,58.2708,41800.0
2011-06-13 11:00:00,77.68,77.88,77.41,77.76,42400.0,58.2783,58.4283,58.0757,58.3383,42400.0
2011-06-13 11:30:00,77.72,77.78,77.22,77.29,70100.0,58.3083,58.3533,57.9332,57.9857,70100.0
2011-06-13 12:00:00,77.29,77.32,77.07,77.11,63400.0,57.9857,58.0082,57.8206,57.8506,63400.0
2011-06-13 12:30:00,77.13,77.37,77.12,77.21,32800.0,57.8656,58.0457,57.8581,57.9257,32800.0
2011-06-13 13:00:00,77.18,77.18,76.71,76.94,87400.0,57.9032,57.9032,57.5505,57.7231,87400.0
2011-06-13 13:30:00,76.96,77.25,76.93,77.22,78300.0,57.7381,57.9557,57.7156,57.9332,78300.0
2011-06-13 14:00:00,77.23,77.54,77.16,77.27,201200.0,57.9407,58.1732,57.8882,57.9707,201200.0
2011-06-13 14:30:00,77.28,77.46,77.1,77.3,143800.0,57.9782,58.1132,57.8431,57.9932,143800.0
2011-06-13 15:00:00,77.31,77.39,77.16,77.32,157400.0,58.0007,58.0607,57.8882,58.0082,157400.0
2011-06-13 15:30:00,77.32,77.32,76.98,77.1,289600.0,58.0082,58.0082,57.7531,57.8431,289600.0
2011-06-14 09:30:00,78.07,78.87,77.92,78.79,147500.0,58.5709,59.1711,58.4583,59.111,147500.0
2011-06-14 10:00:00,78.82,79.66,78.8,79.55,126700.0,59.1335,59.7637,59.1185,59.6812,126700.0
2011-06-14 10:30:00,79.56,79.85,79.56,79.64,74600.0,59.6887,59.9063,59.6887,59.7487,74600.0
2011-06-14 11:00:00,79.64,79.84,79.47,79.67,80300.0,59.7487,59.8988,59.6212,59.7712,80300.0
2011-06-14 11:30:00,79.68,79.98,79.66,79.86,56900.0,59.7787,60.0038,59.7637,59.9138,56900.0
2011-06-14 12:00:00,79.86,79.94,79.81,79.94,44600.0,59.9138,59.9738,59.8763,59.9738,44600.0
2011-06-14 12:30:00,79.93,80.18,79.84,80.11,69700.0,59.9663,60.1539,59.8988,60.1013,69700.0
2011-06-14 13:00:00,80.12,80.17,80.07,80.17,80100.0,60.1088,60.1464,60.0713,60.1464,80100.0
2011-06-14 13:30:00,80.16,80.4,80.15,80.35,69500.0,60.1389,60.3189,60.1314,60.2814,69500.0
2011-06-14 14:00:00,80.34,80.55,80.32,80.52,69400.0,60.2739,60.4314,60.2589,60.4089,69400.0
2011-06-14 14:30:00,80.51,80.78,80.38,80.76,90700.0,60.4014,60.604,60.3039,60.589,90700.0
2011-06-14 15:00:00,80.77,80.88,80.43,80.55,156500.0,60.5965,60.679,60.3414,60.4314,156500.0
2011-06-14 15:30:00,80.55,80.58,80.14,80.29,358800.0,60.4314,60.454,60.1239,60.2364,358800.0
2011-06-15 09:30:00,79.35,79.35,78.67,79.13,97000.0,59.5312,59.5312,59.021,59.3661,97000.0
2011-06-15 10:00:00,79.12,79.57,79.09,79.33,54100.0,59.3586,59.6962,59.3361,59.5162,54100.0
2011-06-15 10:30:00,79.34,79.41,78.84,78.91,59600.0,59.5237,59.5762,59.1485,59.2011,59600.0
2011-06-15 11:00:00,78.9,78.97,78.46,78.53,48600.0,59.1936,59.2461,58.8635,58.916,48600.0
2011-06-15 11:30:00,78.54,78.61,77.9,78.06,72600.0,58.9235,58.976,58.4433,58.5634,72600.0
2011-06-15 12:00:00,78.04,78.11,77.32,77.62,69500.0,58.5484,58.6009,58.0082,58.2333,69500.0
2011-06-15 12:30:00,77.63,78.04,77.63,77.81,36200.0,58.2408,58.5484,58.2408,58.3758,36200.0
2011-06-15 13:00:00,77.78,78.06,77.7,78.0,48000.0,58.3533,58.5634,58.2933,58.5183,48000.0
2011-06-15 13:30:00,78.0,78.22,77.79,78.16,41500.0,58.5183,58.6834,58.3608,58.6384,41500.0
2011-06-15 14:00:00,78.15,78.5,78.05,78.05,53500.0,58.6309,58.8935,58.5559,58.5559,53500.0
2011-06-15 14:30:00,78.04,78.51,78.04,78.12,108000.0,58.5484,58.901,58.5484,58.6084,108000.0
2011-06-15 15:00:00,78.12,78.46,77.97,78.3,118000.0,58.6084,58.8635,58.4958,58.7434,118000.0
2011-06-15 15:30:00,78.32,78.59,78.19,78.28,232400.0,58.7584,58.961,58.6609,58.7284,232400.0
2011-06-16 09:30:00,78.29,78.74,78.2,78.29,49000.0,58.7359,59.0735,58.6684,58.7359,49000.0
2011-06-16 10:00:00,78.2,78.8,78.0,78.24,133500.0,58.6684,59.1185,58.5183,58.6984,133500.0
2011-06-16 10:30:00,78.24,78.47,78.01,78.31,119000.0,58.6984,58.871,58.5259,58.7509,119000.0
2011-06-16 11:00:00,78.28,78.93,78.17,78.78,67500.0,58.7284,59.2161,58.6459,59.1035,67500.0
2011-06-16 11:30:00,78.82,78.87,78.49,78.61,36400.0,59.1335,59.1711,58.886,58.976,36400.0
2011-06-16 12:00:00,78.59,78.82,78.52,78.82,40300.0,58.961,59.1335,58.9085,59.1335,40300.0
2011-06-16 12:30:00,78.81,78.89,78.57,78.59,41400.0,59.126,59.1861,58.946,58.961,41400.0
2011-06-16 13:00:00,78.56,78.63,78.45,78.48,43500.0,58.9385,58.991,58.856,58.8785,43500.0
2011-06-16 13:30:00,78.5,78.55,77.95,77.95,52800.0,58.8935,58.931,58.4808,58.4808,52800.0
2011-06-16 14:00:00,77.96,78.05,77.62,77.8,62900.0,58.4883,58.5559,58.2333,58.3683,62900.0
2011-06-16 14:30:00,77.8,77.8,77.2,77.59,63900.0,58.3683,58.3683,57.9182,58.2108,63900.0
2011-06-16 15:00:00,77.59,78.04,77.55,77.97,55000.0,58.2108,58.5484,58.1807,58.4958,55000.0
2011-06-16 15:30:00,77.97,78.43,77.95,78.33,170000.0,58.4958,58.8409,58.4808,58.7659,170000.0
2011-06-17 09:30:00,79.26,80.01,78.95,79.88,200900.0,59.4636,60.0263,59.2311,59.9288,200900.0
2011-06-17 10:00:00,79.97,80.37,79.87,79.91,63100.0,59.9963,60.2964,59.9213,59.9513,63100.0
2011-06-17 10:30:00,79.92,80.27,79.92,80.19,46800.0,59.9588,60.2214,59.9588,60.1614,46800.0
2011-06-17 11:00:00,80.19,80.34,80.06,80.17,39500.0,60.1614,60.2739,60.0638,60.1464,39500.0
2011-06-17 11:30:00,80.17,80.58,80.04,80.35,556400.0,60.1464,60.454,60.0488,60.2814,556400.0
2011-06-17 12:00:00,80.31,80.39,80.0,80.21,49100.0,60.2514,60.3114,60.0188,60.1764,49100.0
2011-06-17 12:30:00,80.21,80.31,80.0,80.15,32200.0,60.1764,60.2514,60.0188,60.1314,32200.0
2011-06-17 13:00:00,80.14,80.14,79.6,79.7,50300.0,60.1239,60.1239,59.7187,59.7937,50300.0
2011-06-17 13:30:00,79.72,79.89,79.33,79.53,48800.0,59.8088,59.9363,59.5162,59.6662,48800.0
2011-06-17 14:00:00,79.58,79.73,79.47,79.73,48700.0,59.7037,59.8163,59.6212,59.8163,48700.0
2011-06-17 14:30:00,79.74,79.8,79.32,79.32,48100.0,59.8238,59.8688,59.5087,59.5087,48100.0
2011-06-17 15:00:00,79.34,79.38,78.77,79.02,93100.0,59.5237,59.5537,59.096,59.2836,93100.0
2011-06-17 15:30:00,79.04,79.35,79.01,79.14,172800.0,59.2986,59.5312,59.2761,59.3736,172800.0
2011-06-20 09:30:00,78.76,79.33,78.76,79.21,43500.0,59.0885,59.5162,59.0885,59.4261,43500.0
2011-06-20 10:00:00,79.21,79.33,78.74,78.99,30600.0,59.4261,59.5162,59.0735,59.2611,30600.0
2011-06-20 10:30:00,79.07,79.44,79.01,79.28,20400.0,59.3211,59.5987,59.2761,59.4786,20400.0
2011-06-20 11:00:00,79.26,79.51,79.21,79.43,29400.0,59.4636,59.6512,59.4261,59.5912,29400.0
2011-06-20 11:30:00,79.48,79.84,79.37,79.84,29900.0,59.6287,59.8988,59.5462,59.8988,29900.0
2011-06-20 12:00:00,79.84,79.98,79.8,79.98,39500.0,59.8988,60.0038,59.8688,60.0038,39500.0
2011-06-20 12:30:00,79.99,80.07,79.87,79.87,14400.0,60.0113,60.0713,59.9213,59.9213,14400.0
2011-06-20 13:00:00,79.9,79.93,79.78,79.84,23000.0,59.9438,59.9663,59.8538,59.8988,23000.0
2011-06-20 13:30:00,79.86,79.95,79.63,79.65,13800.0,59.9138,59.9813,59.7412,59.7562,13800.0
2011-06-20 14:00:00,79.68,79.73,79.57,79.63,25300.0,59.7787,59.8163,59.6962,59.7412,25300.0
2011-06-20 14:30:00,79.62,79.83,79.62,79.71,32400.0,59.7337,59.8913,59.7337,59.8013,32400.0
2011-06-20 15:00:00,79.71,79.71,79.38,79.5,35600.0,59.8013,59.8013,59.5537,59.6437,35600.0
2011-06-20 15:30:00,79.48,79.89,79.44,79.77,110200.0,59.6287,59.9363,59.5987,59.8463,110200.0
2011-06-21 09:30:00,80.34,81.0,80.16,80.95,40700.0,60.2739,60.7691,60.1389,60.7315,40700.0
2011-06-21 10:00:00,80.97,81.63,80.97,81.14,110000.0,60.7465,61.2417,60.7465,60.8741,110000.0
2011-06-21 10:30:00,81.13,81.3,81.08,81.22,44200.0,60.8666,60.9941,60.8291,60.9341,44200.0
2011-06-21 11:00:00,81.22,81.49,81.17,81.39,39100.0,60.9341,61.1367,60.8966,61.0616,39100.0
2011-06-21 11:30:00,81.39,81.59,81.25,81.4,96200.0,61.0616,61.2117,60.9566,61.0691,96200.0
2011-06-21 12:00:00,81.41,81.44,81.17,81.22,126100.0,61.0767,61.0992,60.8966,60.9341,126100.0
2011-06-21 12:30:00,81.21,81.42,81.2,81.38,52400.0,60.9266,61.0842,60.9191,61.0541,52400.0
2011-06-21 13:00:00,81.38,81.39,81.29,81.38,157100.0,61.0541,61.0616,60.9866,61.0541,157100.0
2011-06-21 13:30:00,81.35,81.58,81.35,81.4,70600.0,61.0316,61.2042,61.0316,61.0691,70600.0
2011-06-21 14:00:00,81.41,81.84,81.32,81.82,85300.0,61.0767,61.3993,61.0091,61.3842,85300.0
2011-06-21 14:30:00,81.83,82.18,81.81,81.85,111500.0,61.3917,61.6543,61.3767,61.4068,111500.0
2011-06-21 15:00:00,81.83,81.83,81.42,81.47,114600.0,61.3917,61.3917,61.0842,61.1217,114600.0
2011-06-21 15:30:00,81.47,81.86,81.43,81.8,243100.0,61.1217,61.4143,61.0917,61.3692,243100.0
2011-06-22 09:30:00,81.43,82.42,81.12,82.32,45200.0,61.0917,61.8344,60.8591,61.7594,45200.0
2011-06-22 10:00:00,82.38,82.49,81.82,82.16,37600.0,61.8044,61.8869,61.3842,61.6393,37600.0
2011-06-22 10:30:00,82.15,82.21,81.9,82.16,47000.0,61.6318,61.6768,61.4443,61.6393,47000.0
2011-06-22 11:00:00,82.13,82.13,81.86,82.0,81100.0,61.6168,61.6168,61.4143,61.5193,81100.0
2011-06-22 11:30:00,82.0,82.09,81.75,81.77,74100.0,61.5193,61.5868,61.3317,61.3467,74100.0
2011-06-22 12:00:00,81.77,81.79,81.54,81.65,60000.0,61.3467,61.3617,61.1742,61.2567,60000.0
2011-06-22 12:30:00,81.65,81.67,81.38,81.65,63800.0,61.2567,61.2717,61.0541,61.2567,63800.0
2011-06-22 13:00:00,81.65,81.84,81.6,81.82,56200.0,61.2567,61.3993,61.2192,61.3842,56200.0
2011-06-22 13:30:00,81.8,81.97,81.78,81.92,39000.0,61.3692,61.4968,61.3542,61.4593,39000.0
2011-06-22 14:00:00,81.92,82.14,81.66,81.9,66300.0,61.4593,61.6243,61.2642,61.4443,66300.0
2011-06-22 14:30:00,81.93,81.93,81.38,81.46,92000.0,61.4668,61.4668,61.0541,61.1142,92000.0
2011-06-22 15:00:00,81.45,81.72,81.41,81.63,84700.0,61.1067,61.3092,61.0767,61.2417,84700.0
2011-06-22 15:30:00,81.6,81.63,81.21,81.33,181200.0,61.2192,61.2417,60.9266,61.0166,181200.0
2011-06-23 09:30:00,79.88,79.98,79.23,79.58,64400.0,59.9288,60.0038,59.4411,59.7037,64400.0
2011-06-23 10:00:00,79.62,80.47,79.62,80.36,61800.0,59.7337,60.3714,59.7337,60.2889,61800.0
2011-06-23 10:30:00,80.36,80.48,79.88,80.3,80500.0,60.2889,60.3789,59.9288,60.2439,80500.0
2011-06-23 11:00:00,80.35,80.57,80.19,80.57,26000.0,60.2814,60.4465,60.1614,60.4465,26000.0
2011-06-23 11:30:00,80.58,80.74,80.31,80.44,38200.0,60.454,60.574,60.2514,60.3489,38200.0
2011-06-23 12:00:00,80.48,80.75,80.42,80.42,17800.0,60.3789,60.5815,60.3339,60.3339,17800.0
2011-06-23 12:30:00,80.45,81.07,80.42,81.03,23200.0,60.3564,60.8216,60.3339,60.7916,23200.0
2011-06-23 13:00:00,81.06,81.28,80.93,80.98,23600.0,60.8141,60.9791,60.7165,60.754,23600.0
2011-06-23 13:30:00,81.0,81.36,80.84,81.03,33700.0,60.7691,61.0391,60.649,60.7916,33700.0
2011-06-23 14:00:00,81.07,81.07,80.56,80.7,26200.0,60.8216,60.8216,60.439,60.544,26200.0
2011-06-23 14:30:00,80.69,81.38,80.34,81.36,59900.0,60.5365,61.0541,60.2739,61.0391,59900.0
2011-06-23 15:00:00,81.36,81.71,80.91,81.29,74900.0,61.0391,61.3017,60.7015,60.9866,74900.0
2011-06-23 15:30:00,81.31,81.82,81.02,81.75,169900.0,61.0016,61.3842,60.7841,61.3317,169900.0
2011-06-24 09:30:00,81.8,81.97,81.36,81.73,24800.0,61.3692,61.4968,61.0391,61.3167,24800.0
2011-06-24 10:00:00,81.77,81.9,80.69,80.74,25000.0,61.3467,61.4443,60.5365,60.574,25000.0
2011-06-24 10:30:00,80.74,81.06,80.56,80.88,28000.0,60.574,60.8141,60.439,60.679,28000.0
2011-06-24 11:00:00,80.91,81.02,80.55,81.0,26000.0,60.7015,60.7841,60.4314,60.7691,26000.0
2011-06-24 11:30:00,81.05,81.25,80.88,80.99,10700.0,60.8066,60.9566,60.679,60.7616,10700.0
2011-06-24 12:00:00,80.98,81.06,80.73,80.87,15500.0,60.754,60.8141,60.5665,60.6715,15500.0
2011-06-24 12:30:00,80.9,81.1,80.54,80.69,15100.0,60.694,60.8441,60.4239,60.5365,15100.0
2011-06-24 13:00:00,80.72,80.8,80.46,80.76,21900.0,60.559,60.619,60.3639,60.589,21900.0
2011-06-24 13:30:00,80.74,80.97,80.64,80.76,41200.0,60.574,60.7465,60.499,60.589,41200.0
2011-06-24 14:00:00,80.72,80.75,80.44,80.72,22200.0,60.559,60.5815,60.3489,60.559,22200.0
2011-06-24 14:30:00,80.69,80.84,80.49,80.61,34500.0,60.5365,60.649,60.3864,60.4765,34500.0
2011-06-24 15:00:00,80.62,80.68,80.45,80.58,47800.0,60.484,60.529,60.3564,60.454,47800.0
2011-06-24 15:30:00,80.56,80.8,80.41,80.57,146100.0,60.439,60.619,60.3264,60.4465,146100.0
2011-06-27 09:30:00,80.81,81.11,80.1,80.9,36800.0,60.6265,60.8516,60.0938,60.694,36800.0
2011-06-27 10:00:00,80.84,81.33,80.52,81.33,14500.0,60.649,61.0166,60.4089,61.0166,14500.0
2011-06-27 10:30:00,81.33,81.38,81.01,81.05,13000.0,61.0166,61.0541,60.7766,60.8066,13000.0
2011-06-27 11:00:00,81.08,81.08,80.65,80.77,11200.0,60.8291,60.8291,60.5065,60.5965,11200.0
2011-06-27 11:30:00,80.73,81.07,80.7,80.96,18000.0,60.5665,60.8216,60.544,60.739,18000.0
2011-06-27 12:00:00,80.97,81.04,80.84,81.0,19300.0,60.7465,60.7991,60.649,60.7691,19300.0
2011-06-27 12:30:00,81.01,81.08,80.7,80.76,33300.0,60.7766,60.8291,60.544,60.589,33300.0
2011-06-27 13:00:00,80.75,80.91,80.61,80.65,20500.0,60.5815,60.7015,60.4765,60.5065,20500.0
2011-06-27 13:30:00,80.64,80.91,80.59,80.76,28900.0,60.499,60.7015,60.4615,60.589,28900.0
2011-06-27 14:00:00,80.78,81.47,80.78,81.44,35800.0,60.604,61.1217,60.604,61.0992,35800.0
2011-06-27 14:30:00,81.44,81.62,81.4,81.47,53400.0,61.0992,61.2342,61.0691,61.1217,53400.0
2011-06-27 15:00:00,81.48,81.53,81.3,81.37,22200.0,61.1292,61.1667,60.9941,61.0466,22200.0
2011-06-27 15:30:00,81.35,81.46,81.11,81.13,96600.0,61.0316,61.1142,60.8516,60.8666,96600.0
2011-06-28 09:30:00,81.59,82.15,81.53,82.13,34200.0,61.2117,61.6318,61.1667,61.6168,34200.0
2011-06-28 10:00:00,82.08,82.71,82.03,82.62,43100.0,61.5793,62.052,61.5418,61.9844,43100.0
2011-06-28 10:30:00,82.63,82.81,82.44,82.44,25900.0,61.9919,62.127,61.8494,61.8494,25900.0
2011-06-28 11:00:00,82.4,82.49,82.28,82.42,30300.0,61.8194,61.8869,61.7294,61.8344,30300.0
2011-06-28 11:30:00,82.4,82.75,82.4,82.75,26200.0,61.8194,62.082,61.8194,62.082,26200.0
2011-06-28 12:00:00,82.75,83.03,82.72,83.03,31400.0,62.082,62.292,62.0595,62.292,31400.0
2011-06-28 12:30:00,83.05,83.18,82.96,83.06,17500.0,62.307,62.4046,62.2395,62.3145,17500.0
2011-06-28 13:00:00,83.06,83.25,82.98,83.25,17500.0,62.3145,62.4571,62.2545,62.4571,17500.0
2011-06-28 13:30:00,83.26,83.57,83.15,83.54,63900.0,62.4646,62.6972,62.3821,62.6747,63900.0
2011-06-28 14:00:00,83.56,83.75,83.49,83.74,59700.0,62.6897,62.8322,62.6371,62.8247,59700.0
2011-06-28 14:30:00,83.76,83.82,83.63,83.67,76700.0,62.8397,62.8847,62.7422,62.7722,76700.0
2011-06-28 15:00:00,83.67,83.74,83.58,83.66,83500.0,62.7722,62.8247,62.7047,62.7647,83500.0
2011-06-28 15:30:00,83.64,84.02,83.6,83.96,212500.0,62.7497,63.0348,62.7197,62.9898,212500.0
2011-06-29 09:30:00,84.3,84.3,83.54,84.0,108100.0,63.2448,63.2448,62.6747,63.0198,108100.0
2011-06-29 10:00:00,84.0,84.28,83.64,84.14,85900.0,63.0198,63.2298,62.7497,63.1248,85900.0
2011-06-29 10:30:00,84.14,84.96,84.07,84.93,93100.0,63.1248,63.74,63.0723,63.7175,93100.0
2011-06-29 11:00:00,84.92,85.31,84.86,85.22,98500.0,63.71,64.0026,63.665,63.935,98500.0
2011-06-29 11:30:00,85.21,86.07,85.14,86.01,147700.0,63.9275,64.5727,63.875,64.5277,147700.0
2011-06-29 12:00:00,86.01,86.32,85.88,86.06,98700.0,64.5277,64.7603,64.4302,64.5652,98700.0
2011-06-29 12:30:00,86.05,86.13,85.86,85.92,69000.0,64.5577,64.6178,64.4152,64.4602,69000.0
2011-06-29 13:00:00,85.9,86.13,85.78,86.13,73400.0,64.4452,64.6178,64.3552,64.6178,73400.0
2011-06-29 13:30:00,86.12,86.2,85.88,85.95,60800.0,64.6103,64.6703,64.4302,64.4827,60800.0
2011-06-29 14:00:00,85.96,86.05,85.48,85.5,198500.0,64.4902,64.5577,64.1301,64.1451,198500.0
2011-06-29 14:30:00,85.48,85.53,84.97,85.46,148700.0,64.1301,64.1676,63.7475,64.1151,148700.0
2011-06-29 15:00:00,85.46,85.53,85.19,85.45,194100.0,64.1151,64.1676,63.9125,64.1076,194100.0
2011-06-29 15:30:00,85.46,86.02,85.4,85.86,308200.0,64.1151,64.5352,64.0701,64.4152,308200.0
2011-06-30 09:30:00,86.12,87.0,85.76,87.0,73000.0,64.6103,65.2705,64.3402,65.2705,73000.0
2011-06-30 10:00:00,87.0,87.42,86.75,87.24,110400.0,65.2705,65.5856,65.0829,65.4505,110400.0
2011-06-30 10:30:00,87.28,87.3,86.86,87.06,51000.0,65.4805,65.4955,65.1654,65.3155,51000.0
2011-06-30 11:00:00,87.05,87.37,87.03,87.37,65200.0,65.308,65.5481,65.293,65.5481,65200.0
2011-06-30 11:30:00,87.36,87.76,87.03,87.04,96600.0,65.5406,65.8406,65.293,65.3005,96600.0
2011-06-30 12:00:00,87.07,87.23,86.83,86.83,46500.0,65.323,65.443,65.1429,65.1429,46500.0
2011-06-30 12:30:00,86.83,86.83,86.43,86.82,39600.0,65.1429,65.1429,64.8428,65.1354,39600.0
2011-06-30 13:00:00,86.87,86.96,86.49,86.54,49300.0,65.1729,65.2405,64.8878,64.9254,49300.0
2011-06-30 13:30:00,86.55,86.81,86.52,86.78,23800.0,64.9329,65.1279,64.9104,65.1054,23800.0
2011-06-30 14:00:00,86.8,86.84,86.51,86.52,36400.0,65.1204,65.1504,64.9029,64.9104,36400.0
2011-06-30 14:30:00,86.52,86.75,86.45,86.63,49400.0,64.9104,65.0829,64.8578,64.9929,49400.0
2011-06-30 15:00:00,86.63,86.75,86.58,86.63,53300.0,64.9929,65.0829,64.9554,64.9929,53300.0
2011-06-30 15:30:00,86.64,86.86,86.55,86.73,173900.0,65.0004,65.1654,64.9329,65.0679,173900.0
2011-07-01 09:30:00,86.92,88.34,86.7,88.3,102200.0,65.2104,66.2758,65.0454,66.2458,102200.0
2011-07-01 10:00:00,88.39,89.71,88.34,88.6,200600.0,66.3133,67.3036,66.2758,66.4708,200600.0
2011-07-01 10:30:00,88.63,88.79,88.3,88.49,64900.0,66.4933,66.6134,66.2458,66.3883,64900.0
2011-07-01 11:00:00,88.49,88.96,88.41,88.95,36800.0,66.3883,66.7409,66.3283,66.7334,36800.0
2011-07-01 11:30:00,88.95,89.06,88.71,88.88,48000.0,66.7334,66.816,66.5534,66.6809,48000.0
2011-07-01 12:00:00,88.89,89.22,88.78,89.21,44200.0,66.6884,66.936,66.6059,66.9285,44200.0
2011-07-01 12:30:00,89.2,89.62,89.17,89.57,64100.0,66.921,67.2361,66.8985,67.1986,64100.0
2011-07-01 13:00:00,89.57,89.68,89.37,89.41,85000.0,67.1986,67.2811,67.0485,67.0785,85000.0
2011-07-01 13:30:00,89.42,89.42,89.2,89.25,47800.0,67.086,67.086,66.921,66.9585,47800.0
2011-07-01 14:00:00,89.25,89.3,89.09,89.13,41300.0,66.9585,66.996,66.8385,66.8685,41300.0
2011-07-01 14:30:00,89.13,89.33,89.1,89.3,83100.0,66.8685,67.0185,66.846,66.996,83100.0
2011-07-01 15:00:00,89.27,89.33,88.83,88.85,117400.0,66.9735,67.0185,66.6434,66.6584,117400.0
2011-07-01 15:30:00,88.86,89.22,88.85,88.99,217100.0,66.6659,66.936,66.6584,66.7634,217100.0
2011-07-05 09:30:00,88.61,89.03,88.47,88.62,57100.0,66.4783,66.7934,66.3733,66.4858,57100.0
2011-07-05 10:00:00,88.63,88.65,87.97,88.1,73000.0,66.4933,66.5084,65.9982,66.0957,73000.0
2011-07-05 10:30:00,88.09,88.55,88.08,88.32,40500.0,66.0882,66.4333,66.0807,66.2608,40500.0
2011-07-05 11:00:00,88.3,88.46,87.97,88.13,58500.0,66.2458,66.3658,65.9982,66.1182,58500.0
2011-07-05 11:30:00,88.1,88.47,88.02,88.43,33900.0,66.0957,66.3733,66.0357,66.3433,33900.0
2011-07-05 12:00:00,88.45,88.47,88.27,88.27,40400.0,66.3583,66.3733,66.2233,66.2233,40400.0
2011-07-05 12:30:00,88.3,88.31,88.16,88.19,26800.0,66.2458,66.2533,66.1407,66.1632,26800.0
2011-07-05 13:00:00,88.24,88.36,88.22,88.33,33400.0,66.2008,66.2908,66.1858,66.2683,33400.0
2011-07-05 13:30:00,88.34,88.38,88.26,88.34,54200.0,66.2758,66.3058,66.2158,66.2758,54200.0
2011-07-05 14:00:00,88.37,88.39,88.05,88.22,150100.0,66.2983,66.3133,66.0582,66.1858,150100.0
2011-07-05 14:30:00,88.2,88.53,88.17,88.36,69300.0,66.1707,66.4183,66.1482,66.2908,69300.0
2011-07-05 15:00:00,88.37,88.49,88.32,88.49,83000.0,66.2983,66.3883,66.2608,66.3883,83000.0
2011-07-05 15:30:00,88.48,88.54,88.17,88.26,153000.0,66.3808,66.4258,66.1482,66.2158,153000.0
2011-07-06 09:30:00,87.93,88.21,87.25,87.37,98000.0,65.9682,66.1783,65.458,65.5481,98000.0
2011-07-06 10:00:00,87.25,87.68,87.05,87.25,104300.0,65.458,65.7806,65.308,65.458,104300.0
2011-07-06 10:30:00,87.27,87.42,87.05,87.32,60100.0,65.473,65.5856,65.308,65.5105,60100.0
2011-07-06 11:00:00,87.33,87.41,87.16,87.41,63400.0,65.518,65.5781,65.3905,65.5781,63400.0
2011-07-06 11:30:00,87.42,87.74,87.32,87.56,65000.0,65.5856,65.8256,65.5105,65.6906,65000.0
2011-07-06 12:00:00,87.54,87.89,87.52,87.81,32100.0,65.6756,65.9382,65.6606,65.8782,32100.0
2011-07-06 12:30:00,87.85,88.21,87.81,88.21,26400.0,65.9082,66.1783,65.8782,66.1783,26400.0
2011-07-06 13:00:00,88.22,88.23,87.69,87.72,39900.0,66.1858,66.1933,65.7881,65.8106,39900.0
2011-07-06 13:30:00,87.73,87.87,87.65,87.79,44600.0,65.8181,65.9232,65.7581,65.8632,44600.0
2011-07-06 14:00:00,87.8,87.87,87.71,87.84,62700.0,65.8707,65.9232,65.8031,65.9007,62700.0
2011-07-06 14:30:00,87.84,88.19,87.84,88.04,50100.0,65.9007,66.1632,65.9007,66.0507,50100.0
2011-07-06 15:00:00,88.04,88.13,87.86,88.11,93800.0,66.0507,66.1182,65.9157,66.1032,93800.0
2011-07-06 15:30:00,88.12,88.2,87.96,88.15,166400.0,66.1107,66.1707,65.9907,66.1332,166400.0
2011-07-07 09:30:00,89.29,89.5,88.99,89.12,78300.0,66.9885,67.1461,66.7634,66.861,78300.0
2011-07-07 10:00:00,89.12,89.12,88.84,88.89,35600.0,66.861,66.861,66.6509,66.6884,35600.0
2011-07-07 10:30:00,88.95,89.1,88.77,89.03,85000.0,66.7334,66.846,66.5984,66.7934,85000.0
2011-07-07 11:00:00,89.05,89.19,88.95,89.05,176600.0,66.8084,66.9135,66.7334,66.8084,176600.0
2011-07-07 11:30:00,89.02,89.26,89.01,89.16,67700.0,66.7859,66.966,66.7784,66.891,67700.0
2011-07-07 12:00:00,89.21,89.53,89.2,89.45,14000.0,66.9285,67.1686,66.921,67.1085,14000.0
2011-07-07 12:30:00,89.42,89.45,89.33,89.36,24400.0,67.086,67.1085,67.0185,67.041,24400.0
2011-07-07 13:00:00,89.35,89.43,89.29,89.38,29300.0,67.0335,67.0935,66.9885,67.056,29300.0
2011-07-07 13:30:00,89.38,89.52,89.3,89.44,31200.0,67.056,67.1611,66.996,67.101,31200.0
2011-07-07 14:00:00,89.45,89.79,89.45,89.74,28300.0,67.1085,67.3636,67.1085,67.3261,28300.0
2011-07-07 14:30:00,89.74,89.74,89.54,89.54,24400.0,67.3261,67.3261,67.1761,67.1761,24400.0
2011-07-07 15:00:00,89.54,89.7,89.36,89.5,163800.0,67.1761,67.2961,67.041,67.1461,163800.0
2011-07-07 15:30:00,89.47,89.57,89.28,89.34,238900.0,67.1235,67.1986,66.981,67.026,238900.0
2011-07-08 09:30:00,87.8,87.84,87.35,87.77,50200.0,65.8707,65.9007,65.533,65.8481,50200.0
2011-07-08 10:00:00,87.7,87.85,87.04,87.35,48000.0,65.7956,65.9082,65.3005,65.533,48000.0
2011-07-08 10:30:00,87.35,87.35,86.87,87.04,53100.0,65.533,65.533,65.1729,65.3005,53100.0
2011-07-08 11:00:00,87.03,87.04,86.58,86.71,75900.0,65.293,65.3005,64.9554,65.0529,75900.0
2011-07-08 11:30:00,86.69,87.19,86.5,87.17,41700.0,65.0379,65.413,64.8953,65.398,41700.0
2011-07-08 12:00:00,87.14,87.22,86.86,86.99,23100.0,65.3755,65.4355,65.1654,65.263,23100.0
2011-07-08 12:30:00,87.01,87.45,86.88,87.36,152200.0,65.278,65.6081,65.1804,65.5406,152200.0
2011-07-08 13:00:00,87.36,87.48,87.17,87.44,42500.0,65.5406,65.6306,65.398,65.6006,42500.0
2011-07-08 13:30:00,87.48,87.63,87.39,87.5,31200.0,65.6306,65.7431,65.5631,65.6456,31200.0
2011-07-08 14:00:00,87.49,87.56,87.25,87.34,25700.0,65.6381,65.6906,65.458,65.5255,25700.0
2011-07-08 14:30:00,87.34,87.41,87.13,87.27,88700.0,65.5255,65.5781,65.368,65.473,88700.0
2011-07-08 15:00:00,87.27,87.42,87.2,87.38,90900.0,65.473,65.5856,65.4205,65.5556,90900.0
2011-07-08 15:30:00,87.37,87.79,87.37,87.68,113100.0,65.5481,65.8632,65.5481,65.7806,113100.0
2011-07-11 09:30:00,86.27,86.4,86.08,86.1,73400.0,64.7228,64.8203,64.5802,64.5953,73400.0
2011-07-11 10:00:00,86.06,86.18,85.41,85.6,43900.0,64.5652,64.6553,64.0776,64.2201,43900.0
2011-07-11 10:30:00,85.55,85.55,85.01,85.07,61200.0,64.1826,64.1826,63.7775,63.8225,61200.0
2011-07-11 11:00:00,85.07,85.79,84.9,85.79,42800.0,63.8225,64.3627,63.695,64.3627,42800.0
2011-07-11 11:30:00,85.84,85.93,85.7,85.74,20900.0,64.4002,64.4677,64.2952,64.3252,20900.0
2011-07-11 12:00:00,85.72,85.92,85.58,85.91,18400.0,64.3102,64.4602,64.2051,64.4527,18400.0
2011-07-11 12:30:00,85.88,85.89,85.63,85.7,20500.0,64.4302,64.4377,64.2426,64.2952,20500.0
2011-07-11 13:00:00,85.73,85.75,85.39,85.45,13700.0,64.3177,64.3327,64.0626,64.1076,13700.0
2011-07-11 13:30:00,85.49,85.83,85.47,85.83,19900.0,64.1376,64.3927,64.1226,64.3927,19900.0
2011-07-11 14:00:00,85.8,85.8,85.32,85.38,21200.0,64.3702,64.3702,64.0101,64.0551,21200.0
2011-07-11 14:30:00,85.37,85.53,85.14,85.39,31000.0,64.0476,64.1676,63.875,64.0626,31000.0
2011-07-11 15:00:00,85.4,85.55,85.27,85.55,38900.0,64.0701,64.1826,63.9726,64.1826,38900.0
2011-07-11 15:30:00,85.55,85.66,85.36,85.58,130700.0,64.1826,64.2652,64.0401,64.2051,130700.0
2011-07-12 09:30:00,84.98,85.66,84.41,84.83,115300.0,63.755,64.2652,63.3274,63.6425,115300.0
2011-07-12 10:00:00,84.81,84.85,84.27,84.5,106900.0,63.6275,63.6575,63.2223,63.3949,106900.0
2011-07-12 10:30:00,84.46,84.46,83.63,83.69,152300.0,63.3649,63.3649,62.7422,62.7872,152300.0
2011-07-12 11:00:00,83.68,83.89,83.47,83.86,127600.0,62.7797,62.9372,62.6221,62.9147,127600.0
2011-07-12 11:30:00,83.86,84.1,83.73,83.79,49200.0,62.9147,63.0948,62.8172,62.8622,49200.0
2011-07-12 12:00:00,83.81,83.97,83.74,83.86,40600.0,62.8772,62.9973,62.8247,62.9147,40600.0
2011-07-12 12:30:00,83.87,83.93,83.7,83.85,60700.0,62.9222,62.9672,62.7947,62.9072,60700.0
2011-07-12 13:00:00,83.88,84.05,83.69,83.69,43300.0,62.9297,63.0573,62.7872,62.7872,43300.0
2011-07-12 13:30:00,83.69,83.85,83.66,83.85,43200.0,62.7872,62.9072,62.7647,62.9072,43200.0
2011-07-12 14:00:00,83.81,84.42,83.76,84.18,80100.0,62.8772,63.3349,62.8397,63.1548,80100.0
2011-07-12 14:30:00,84.18,84.2,83.91,84.01,47600.0,63.1548,63.1698,62.9522,63.0273,47600.0
2011-07-12 15:00:00,84.01,84.12,83.8,83.94,85800.0,63.0273,63.1098,62.8697,62.9747,85800.0
2011-07-12 15:30:00,83.95,83.99,83.47,83.73,248700.0,62.9822,63.0123,62.6221,62.8172,248700.0
2011-07-13 09:30:00,84.04,84.64,83.69,83.69,49000.0,63.0498,63.4999,62.7872,62.7872,49000.0
2011-07-13 10:00:00,83.65,84.75,83.49,84.33,154600.0,62.7572,63.5824,62.6371,63.2673,154600.0
2011-07-13 10:30:00,84.31,84.51,84.25,84.28,83300.0,63.2523,63.4024,63.2073,63.2298,83300.0
2011-07-13 11:00:00,84.29,84.61,84.16,84.57,55500.0,63.2373,63.4774,63.1398,63.4474,55500.0
2011-07-13 11:30:00,84.53,84.55,84.17,84.41,23900.0,63.4174,63.4324,63.1473,63.3274,23900.0
2011-07-13 12:00:00,84.45,84.58,84.37,84.46,33100.0,63.3574,63.4549,63.2973,63.3649,33100.0
2011-07-13 12:30:00,84.47,84.61,84.33,84.53,17000.0,63.3724,63.4774,63.2673,63.4174,17000.0
2011-07-13 13:00:00,84.5,84.53,84.25,84.42,21500.0,63.3949,63.4174,63.2073,63.3349,21500.0
2011-07-13 13:30:00,84.36,84.64,84.29,84.37,24000.0,63.2898,63.4999,63.2373,63.2973,24000.0
2011-07-13 14:00:00,84.36,84.52,83.88,84.06,34700.0,63.2898,63.4099,62.9297,63.0648,34700.0
2011-07-13 14:30:00,84.05,84.36,84.05,84.26,68100.0,63.0573,63.2898,63.0573,63.2148,68100.0
2011-07-13 15:00:00,84.27,84.33,83.5,83.76,58700.0,63.2223,63.2673,62.6446,62.8397,58700.0
2011-07-13 15:30:00,83.77,83.77,83.35,83.58,154800.0,62.8472,62.8472,62.5321,62.7047,154800.0
2011-07-14 09:30:00,83.81,84.02,83.26,83.71,115100.0,62.8772,63.0348,62.4646,62.8022,115100.0
2011-07-14 10:00:00,83.73,83.84,83.25,83.56,117800.0,62.8172,62.8997,62.4571,62.6897,117800.0
2011-07-14 10:30:00,83.61,83.67,82.53,82.63,46300.0,62.7272,62.7722,61.9169,61.9919,46300.0
2011-07-14 11:00:00,82.62,82.85,82.6,82.72,48100.0,61.9844,62.157,61.9694,62.0595,48100.0
2011-07-14 11:30:00,82.72,82.72,82.31,82.34,65000.0,62.0595,62.0595,61.7519,61.7744,65000.0
2011-07-14 12:00:00,82.36,82.45,81.97,82.16,46800.0,61.7894,61.8569,61.4968,61.6393,46800.0
2011-07-14 12:30:00,82.15,82.33,81.54,81.56,73900.0,61.6318,61.7669,61.1742,61.1892,73900.0
2011-07-14 13:00:00,81.55,81.63,80.94,81.08,128200.0,61.1817,61.2417,60.724,60.8291,128200.0
2011-07-14 13:30:00,81.11,81.69,80.85,81.34,185900.0,60.8516,61.2867,60.6565,61.0241,185900.0
2011-07-14 14:00:00,81.37,81.67,81.06,81.1,119300.0,61.0466,61.2717,60.8141,60.8441,119300.0
2011-07-14 14:30:00,81.1,81.3,80.58,80.81,166400.0,60.8441,60.9941,60.454,60.6265,166400.0
2011-07-14 15:00:00,80.81,80.91,80.26,80.88,218800.0,60.6265,60.7015,60.2139,60.679,218800.0
2011-07-14 15:30:00,80.87,81.19,80.62,80.83,417500.0,60.6715,60.9116,60.484,60.6415,417500.0
2011-07-15 09:30:00,81.49,81.63,80.52,80.88,150100.0,61.1367,61.2417,60.4089,60.679,150100.0
2011-07-15 10:00:00,80.89,81.33,80.32,80.64,69700.0,60.6865,61.0166,60.2589,60.499,69700.0
2011-07-15 10:30:00,80.68,80.99,80.47,80.76,101700.0,60.529,60.7616,60.3714,60.589,101700.0
2011-07-15 11:00:00,80.8,80.89,80.56,80.82,76800.0,60.619,60.6865,60.439,60.634,76800.0
2011-07-15 11:30:00,80.81,80.86,80.69,80.69,46200.0,60.6265,60.664,60.5365,60.5365,46200.0
2011-07-15 12:00:00,80.76,81.08,80.66,80.74,84500.0,60.589,60.8291,60.514,60.574,84500.0
2011-07-15 12:30:00,80.75,80.81,80.55,80.7,46300.0,60.5815,60.6265,60.4314,60.544,46300.0
2011-07-15 13:00:00,80.7,80.87,80.66,80.87,41100.0,60.544,60.6715,60.514,60.6715,41100.0
2011-07-15 13:30:00,80.84,80.93,80.73,80.78,36200.0,60.649,60.7165,60.5665,60.604,36200.0
2011-07-15 14:00:00,80.75,81.01,80.63,80.65,101000.0,60.5815,60.7766,60.4915,60.5065,101000.0
2011-07-15 14:30:00,80.61,80.9,80.61,80.74,54200.0,60.4765,60.694,60.4765,60.574,54200.0
2011-07-15 15:00:00,80.69,81.04,80.6,80.99,77700.0,60.5365,60.7991,60.469,60.7616,77700.0
2011-07-15 15:30:00,80.99,81.16,80.89,81.11,218500.0,60.7616,60.8891,60.6865,60.8516,218500.0
2011-07-18 09:30:00,80.67,81.06,80.15,80.49,56100.0,60.5215,60.8141,60.1314,60.3864,56100.0
2011-07-18 10:00:00,80.56,80.68,80.16,80.62,113000.0,60.439,60.529,60.1389,60.484,113000.0
2011-07-18 10:30:00,80.56,80.59,79.99,80.22,58800.0,60.439,60.4615,60.0113,60.1839,58800.0
2011-07-18 11:00:00,80.26,80.41,80.1,80.31,100000.0,60.2139,60.3264,60.0938,60.2514,100000.0
2011-07-18 11:30:00,80.29,80.45,80.13,80.24,79700.0,60.2364,60.3564,60.1163,60.1989,79700.0
2011-07-18 12:00:00,80.23,80.56,80.13,80.5,58800.0,60.1914,60.439,60.1163,60.3939,58800.0
2011-07-18 12:30:00,80.5,80.61,80.42,80.59,57900.0,60.3939,60.4765,60.3339,60.4615,57900.0
2011-07-18 13:00:00,80.59,80.67,80.49,80.66,51500.0,60.4615,60.5215,60.3864,60.514,51500.0
2011-07-18 13:30:00,80.68,81.15,80.66,81.14,60100.0,60.529,60.8816,60.514,60.8741,60100.0
2011-07-18 14:00:00,81.15,81.17,80.96,81.0,47700.0,60.8816,60.8966,60.739,60.7691,47700.0
2011-07-18 14:30:00,80.98,81.1,80.8,81.1,56700.0,60.754,60.8441,60.619,60.8441,56700.0
2011-07-18 15:00:00,81.09,81.29,80.88,81.02,73200.0,60.8366,60.9866,60.679,60.7841,73200.0
2011-07-18 15:30:00,81.03,81.37,80.9,81.2,220100.0,60.7916,61.0466,60.694,60.9191,220100.0
2011-07-19 09:30:00,81.71,82.81,81.65,82.66,76700.0,61.3017,62.127,61.2567,62.0144,76700.0
2011-07-19 10:00:00,82.7,82.82,82.46,82.58,49800.0,62.0445,62.1345,61.8644,61.9544,49800.0
2011-07-19 10:30:00,82.62,82.74,82.52,82.52,33700.0,61.9844,62.0745,61.9094,61.9094,33700.0
2011-07-19 11:00:00,82.53,82.53,82.21,82.41,30900.0,61.9169,61.9169,61.6768,61.8269,30900.0
2011-07-19 11:30:00,82.41,82.46,81.95,82.08,43400.0,61.8269,61.8644,61.4818,61.5793,43400.0
2011-07-19 12:00:00,82.08,82.31,82.05,82.11,14900.0,61.5793,61.7519,61.5568,61.6018,14900.0
2011-07-19 12:30:00,82.13,82.35,82.07,82.18,25300.0,61.6168,61.7819,61.5718,61.6543,25300.0
2011-07-19 13:00:00,82.23,82.77,82.08,82.74,73400.0,61.6918,62.097,61.5793,62.0745,73400.0
2011-07-19 13:30:00,82.74,83.2,82.58,82.83,61600.0,62.0745,62.4196,61.9544,62.142,61600.0
2011-07-19 14:00:00,82.83,82.92,82.7,82.87,41500.0,62.142,62.2095,62.0445,62.172,41500.0
2011-07-19 14:30:00,82.87,83.15,82.85,83.08,65100.0,62.172,62.3821,62.157,62.3295,65100.0
2011-07-19 15:00:00,83.07,83.17,82.9,82.91,70200.0,62.322,62.3971,62.1945,62.202,70200.0
2011-07-19 15:30:00,82.91,82.96,82.8,82.88,107400.0,62.202,62.2395,62.1195,62.1795,107400.0
2011-07-20 09:30:00,83.03,83.31,82.55,82.68,42400.0,62.292,62.5021,61.9319,62.0294,42400.0
2011-07-20 10:00:00,82.63,82.74,82.24,82.62,30000.0,61.9919,62.0745,61.6993,61.9844,30000.0
2011-07-20 10:30:00,82.57,82.89,82.49,82.87,47200.0,61.9469,62.187,61.8869,62.172,47200.0
2011-07-20 11:00:00,82.88,83.0,82.76,82.88,35200.0,62.1795,62.2695,62.0895,62.1795,35200.0
2011-07-20 11:30:00,82.83,82.83,82.46,82.56,18400.0,62.142,62.142,61.8644,61.9394,18400.0
2011-07-20 12:00:00,82.53,82.6,82.43,82.57,14500.0,61.9169,61.9694,61.8419,61.9469,14500.0
2011-07-20 12:30:00,82.63,82.66,82.44,82.66,12700.0,61.9919,62.0144,61.8494,62.0144,12700.0
2011-07-20 13:00:00,82.68,82.83,82.64,82.83,12700.0,62.0294,62.142,61.9994,62.142,12700.0
2011-07-20 13:30:00,82.83,82.94,82.75,82.94,19400.0,62.142,62.2245,62.082,62.2245,19400.0
2011-07-20 14:00:00,82.94,83.12,82.92,83.12,18900.0,62.2245,62.3596,62.2095,62.3596,18900.0
2011-07-20 14:30:00,83.08,83.12,82.91,82.97,26400.0,62.3295,62.3596,62.202,62.247,26400.0
2011-07-20 15:00:00,82.97,83.04,82.79,82.82,38600.0,62.247,62.2995,62.112,62.1345,38600.0
2011-07-20 15:30:00,82.86,82.97,82.72,82.83,127000.0,62.1645,62.247,62.0595,62.142,127000.0
2011-07-21 09:30:00,83.42,83.63,82.94,83.28,119100.0,62.5846,62.7422,62.2245,62.4796,119100.0
2011-07-21 10:00:00,83.27,84.2,83.15,84.05,73300.0,62.4721,63.1698,62.3821,63.0573,73300.0
2011-07-21 10:30:00,84.07,84.1,83.79,83.79,46500.0,63.0723,63.0948,62.8622,62.8622,46500.0
2011-07-21 11:00:00,83.81,84.03,83.75,83.82,31100.0,62.8772,63.0423,62.8322,62.8847,31100.0
2011-07-21 11:30:00,83.81,83.9,83.73,83.89,87500.0,62.8772,62.9447,62.8172,62.9372,87500.0
2011-07-21 12:00:00,83.83,83.92,83.6,83.74,44300.0,62.8922,62.9597,62.7197,62.8247,44300.0
2011-07-21 12:30:00,83.72,84.34,83.69,84.04,78500.0,62.8097,63.2748,62.7872,63.0498,78500.0
2011-07-21 13:00:00,83.99,84.06,83.77,84.0,30800.0,63.0123,63.0648,62.8472,63.0198,30800.0
2011-07-21 13:30:00,84.05,84.06,83.7,83.7,38600.0,63.0573,63.0648,62.7947,62.7947,38600.0
2011-07-21 14:00:00,83.74,83.79,83.55,83.6,29400.0,62.8247,62.8622,62.6822,62.7197,29400.0
2011-07-21 14:30:00,83.6,83.82,83.59,83.68,50600.0,62.7197,62.8847,62.7122,62.7797,50600.0
2011-07-21 15:00:00,83.66,83.95,83.55,83.81,98100.0,62.7647,62.9822,62.6822,62.8772,98100.0
2011-07-21 15:30:00,83.82,83.96,83.64,83.83,144900.0,62.8847,62.9898,62.7497,62.8922,144900.0
2011-07-22 09:30:00,83.47,83.81,82.87,82.87,46100.0,62.6221,62.8772,62.172,62.172,46100.0
2011-07-22 10:00:00,82.83,82.99,82.54,82.74,50900.0,62.142,62.262,61.9244,62.0745,50900.0
2011-07-22 10:30:00,82.72,82.84,82.58,82.81,50600.0,62.0595,62.1495,61.9544,62.127,50600.0
2011-07-22 11:00:00,82.84,83.13,82.83,82.95,29400.0,62.1495,62.3671,62.142,62.232,29400.0
2011-07-22 11:30:00,83.03,83.52,83.0,83.41,54800.0,62.292,62.6596,62.2695,62.5771,54800.0
2011-07-22 12:00:00,83.41,83.63,83.24,83.33,49100.0,62.5771,62.7422,62.4496,62.5171,49100.0
2011-07-22 12:30:00,83.34,83.42,83.23,83.32,22800.0,62.5246,62.5846,62.4421,62.5096,22800.0
2011-07-22 13:00:00,83.34,83.42,83.28,83.35,31900.0,62.5246,62.5846,62.4796,62.5321,31900.0
2011-07-22 13:30:00,83.37,83.44,83.32,83.37,33000.0,62.5471,62.5996,62.5096,62.5471,33000.0
2011-07-22 14:00:00,83.37,83.39,83.14,83.22,36700.0,62.5471,62.5621,62.3746,62.4346,36700.0
2011-07-22 14:30:00,83.22,83.29,83.13,83.18,36900.0,62.4346,62.4871,62.3671,62.4046,36900.0
2011-07-22 15:00:00,83.18,83.28,83.15,83.2,42000.0,62.4046,62.4796,62.3821,62.4196,42000.0
2011-07-22 15:30:00,83.19,83.2,82.97,83.05,106100.0,62.4121,62.4196,62.247,62.307,106100.0
2011-07-25 09:30:00,81.87,82.6,81.65,82.54,50200.0,61.4218,61.9694,61.2567,61.9244,50200.0
2011-07-25 10:00:00,82.47,83.15,82.47,82.8,56400.0,61.8719,62.3821,61.8719,62.1195,56400.0
2011-07-25 10:30:00,82.78,82.92,82.41,82.7,31200.0,62.1045,62.2095,61.8269,62.0445,31200.0
2011-07-25 11:00:00,82.69,83.12,82.65,83.12,29900.0,62.037,62.3596,62.0069,62.3596,29900.0
2011-07-25 11:30:00,83.14,83.3,82.98,83.15,28900.0,62.3746,62.4946,62.2545,62.3821,28900.0
2011-07-25 12:00:00,83.14,83.19,83.0,83.17,24300.0,62.3746,62.4121,62.2695,62.3971,24300.0
2011-07-25 12:30:00,83.17,83.31,83.16,83.27,13000.0,62.3971,62.5021,62.3896,62.4721,13000.0
2011-07-25 13:00:00,83.24,83.43,83.22,83.32,15600.0,62.4496,62.5921,62.4346,62.5096,15600.0
2011-07-25 13:30:00,83.34,83.34,83.03,83.07,15700.0,62.5246,62.5246,62.292,62.322,15700.0
2011-07-25 14:00:00,83.04,83.44,83.03,83.35,25600.0,62.2995,62.5996,62.292,62.5321,25600.0
2011-07-25 14:30:00,83.37,83.38,83.05,83.14,42200.0,62.5471,62.5546,62.307,62.3746,42200.0
2011-07-25 15:00:00,83.14,83.14,82.85,83.01,45800.0,62.3746,62.3746,62.157,62.277,45800.0
2011-07-25 15:30:00,83.0,83.18,82.77,82.92,123400.0,62.2695,62.4046,62.097,62.2095,123400.0
2011-07-26 09:30:00,82.75,83.09,81.85,81.97,121900.0,62.082,62.337,61.4068,61.4968,121900.0
2011-07-26 10:00:00,81.97,82.19,81.43,81.49,94200.0,61.4968,61.6618,61.0917,61.1367,94200.0
2011-07-26 10:30:00,81.47,81.63,81.34,81.48,21700.0,61.1217,61.2417,61.0241,61.1292,21700.0
2011-07-26 11:00:00,81.5,81.81,81.48,81.77,31900.0,61.1442,61.3767,61.1292,61.3467,31900.0
2011-07-26 11:30:00,81.7,81.73,81.44,81.5,30400.0,61.2942,61.3167,61.0992,61.1442,30400.0
2011-07-26 12:00:00,81.5,81.52,81.21,81.26,39600.0,61.1442,61.1592,60.9266,60.9641,39600.0
2011-07-26 12:30:00,81.24,81.25,81.0,81.06,48000.0,60.9491,60.9566,60.7691,60.8141,48000.0
2011-07-26 13:00:00,81.07,81.26,80.61,80.66,88400.0,60.8216,60.9641,60.4765,60.514,88400.0
2011-07-26 13:30:00,80.66,80.89,80.61,80.87,38400.0,60.514,60.6865,60.4765,60.6715,38400.0
2011-07-26 14:00:00,80.87,81.32,80.85,81.19,62400.0,60.6715,61.0091,60.6565,60.9116,62400.0
2011-07-26 14:30:00,81.19,81.24,81.04,81.06,64100.0,60.9116,60.9491,60.7991,60.8141,64100.0
2011-07-26 15:00:00,81.06,81.08,80.92,81.02,94800.0,60.8141,60.8291,60.709,60.7841,94800.0
2011-07-26 15:30:00,81.01,81.02,80.44,80.65,183300.0,60.7766,60.7841,60.3489,60.5065,183300.0
2011-07-27 09:30:00,80.33,80.33,78.2,78.22,130700.0,60.2664,60.2664,58.6684,58.6834,130700.0
2011-07-27 10:00:00,78.24,78.24,77.26,77.39,311300.0,58.6984,58.6984,57.9632,58.0607,311300.0
2011-07-27 10:30:00,77.36,78.03,77.19,77.93,210500.0,58.0382,58.5409,57.9107,58.4658,210500.0
2011-07-27 11:00:00,77.95,78.24,77.62,78.2,165400.0,58.4808,58.6984,58.2333,58.6684,165400.0
2011-07-27 11:30:00,78.21,78.33,77.95,77.99,145500.0,58.6759,58.7659,58.4808,58.5108,145500.0
2011-07-27 12:00:00,77.99,78.14,77.95,78.01,102700.0,58.5108,58.6234,58.4808,58.5259,102700.0
2011-07-27 12:30:00,78.04,78.06,77.82,77.86,101800.0,58.5484,58.5634,58.3833,58.4133,101800.0
2011-07-27 13:00:00,77.86,77.95,77.75,77.81,102000.0,58.4133,58.4808,58.3308,58.3758,102000.0
2011-07-27 13:30:00,77.81,78.03,77.73,77.98,124700.0,58.3758,58.5409,58.3158,58.5033,124700.0
2011-07-27 14:00:00,77.94,78.0,77.66,77.72,116800.0,58.4733,58.5183,58.2633,58.3083,116800.0
2011-07-27 14:30:00,77.71,77.71,77.19,77.34,148300.0,58.3008,58.3008,57.9107,58.0232,148300.0
2011-07-27 15:00:00,77.37,77.53,76.83,77.22,137500.0,58.0457,58.1657,57.6406,57.9332,137500.0
2011-07-27 15:30:00,77.22,77.53,76.94,77.13,347600.0,57.9332,58.1657,57.7231,57.8656,347600.0
2011-07-28 09:30:00,80.19,80.19,77.93,78.04,324100.0,60.1614,60.1614,58.4658,58.5484,324100.0
2011-07-28 10:00:00,78.09,78.6,76.4,76.41,249800.0,58.5859,58.9685,57.318,57.3255,249800.0
2011-07-28 10:30:00,76.35,76.63,75.4,75.94,298000.0,57.2805,57.4905,56.5677,56.9729,298000.0
2011-07-28 11:00:00,75.93,76.14,75.7,75.85,153900.0,56.9654,57.1229,56.7928,56.9053,153900.0
2011-07-28 11:30:00,75.88,75.88,74.85,74.91,254800.0,56.9278,56.9278,56.1551,56.2001,254800.0
2011-07-28 12:00:00,74.94,75.6,74.9,75.37,164200.0,56.2226,56.7178,56.1926,56.5452,164200.0
2011-07-28 12:30:00,75.37,75.81,75.31,75.47,125900.0,56.5452,56.8753,56.5002,56.6203,125900.0
2011-07-28 13:00:00,75.5,75.5,74.99,75.25,110600.0,56.6428,56.6428,56.2601,56.4552,110600.0
2011-07-28 13:30:00,75.26,75.84,75.23,75.51,133800.0,56.4627,56.8978,56.4402,56.6503,133800.0
2011-07-28 14:00:00,75.5,75.55,75.01,75.05,130200.0,56.6428,56.6803,56.2751,56.3052,130200.0
2011-07-28 14:30:00,75.05,75.07,74.58,74.66,119900.0,56.3052,56.3202,55.9525,56.0126,119900.0
2011-07-28 15:00:00,74.66,74.68,73.48,73.48,189400.0,56.0126,56.0276,55.1273,55.1273,189400.0
2011-07-28 15:30:00,73.49,73.57,72.57,73.52,542000.0,55.1348,55.1948,54.4446,55.1573,542000.0
2011-07-29 09:30:00,72.14,72.65,71.13,72.38,248700.0,54.122,54.5046,53.3642,54.302,248700.0
2011-07-29 10:00:00,72.34,72.37,71.38,71.87,173000.0,54.272,54.2945,53.5518,53.9194,173000.0
2011-07-29 10:30:00,71.91,72.25,71.53,71.89,148900.0,53.9494,54.2045,53.6643,53.9344,148900.0
2011-07-29 11:00:00,71.91,72.05,71.26,71.92,214600.0,53.9494,54.0544,53.4618,53.9569,214600.0
2011-07-29 11:30:00,71.91,72.17,71.76,72.07,112600.0,53.9494,54.1445,53.8369,54.0695,112600.0
2011-07-29 12:00:00,72.08,72.13,71.76,71.91,72500.0,54.077,54.1145,53.8369,53.9494,72500.0
2011-07-29 12:30:00,71.95,72.1,71.76,71.9,125900.0,53.9794,54.092,53.8369,53.9419,125900.0
2011-07-29 13:00:00,71.88,72.09,71.84,72.01,212000.0,53.9269,54.0845,53.8969,54.0244,212000.0
2011-07-29 13:30:00,72.01,72.23,71.91,72.04,139000.0,54.0244,54.1895,53.9494,54.0469,139000.0
2011-07-29 14:00:00,72.03,72.09,71.83,72.06,159400.0,54.0394,54.0845,53.8894,54.062,159400.0
2011-07-29 14:30:00,72.05,72.17,71.9,71.92,173500.0,54.0544,54.1445,53.9419,53.9569,173500.0
2011-07-29 15:00:00,71.93,72.22,71.86,72.0,126500.0,53.9644,54.182,53.9119,54.0169,126500.0
2011-07-29 15:30:00,72.01,72.04,71.61,71.77,284800.0,54.0244,54.0469,53.7243,53.8444,284800.0
2011-08-01 09:30:00,73.12,74.0,72.08,72.14,269200.0,54.8572,55.5174,54.077,54.122,269200.0
2011-08-01 10:00:00,72.1,72.37,71.0,72.23,189200.0,54.092,54.2945,53.2667,54.1895,189200.0
2011-08-01 10:30:00,72.21,72.32,71.62,71.65,120700.0,54.1745,54.257,53.7318,53.7544,120700.0
2011-08-01 11:00:00,71.65,71.98,71.33,71.93,113500.0,53.7544,54.0019,53.5143,53.9644,113500.0
2011-08-01 11:30:00,71.87,71.91,71.09,71.17,162100.0,53.9194,53.9494,53.3342,53.3942,162100.0
2011-08-01 12:00:00,71.2,71.26,70.82,71.07,164900.0,53.4167,53.4618,53.1317,53.3192,164900.0
2011-08-01 12:30:00,71.08,71.09,70.78,70.9,162000.0,53.3267,53.3342,53.1017,53.1917,162000.0
2011-08-01 13:00:00,70.91,71.0,70.73,70.84,70000.0,53.1992,53.2667,53.0641,53.1467,70000.0
2011-08-01 13:30:00,70.81,70.96,70.74,70.94,149900.0,53.1242,53.2367,53.0716,53.2217,149900.0
2011-08-01 14:00:00,70.93,70.98,70.81,70.92,277300.0,53.2142,53.2517,53.1242,53.2067,277300.0
2011-08-01 14:30:00,70.9,71.08,70.77,70.9,131800.0,53.1917,53.3267,53.0941,53.1917,131800.0
2011-08-01 15:00:00,70.9,71.37,70.88,71.3,166000.0,53.1917,53.5443,53.1767,53.4918,166000.0
2011-08-01 15:30:00,71.3,71.52,70.97,71.18,383500.0,53.4918,53.6568,53.2442,53.4017,383500.0
2011-08-02 09:30:00,70.51,71.69,70.07,71.68,180600.0,52.8991,53.7844,52.569,53.7769,180600.0
2011-08-02 10:00:00,71.74,72.05,71.32,71.67,108900.0,53.8219,54.0544,53.5068,53.7694,108900.0
2011-08-02 10:30:00,71.68,71.7,71.02,71.14,131500.0,53.7769,53.7919,53.2817,53.3717,131500.0
2011-08-02 11:00:00,71.13,71.27,70.79,70.83,130600.0,53.3642,53.4693,53.1092,53.1392,130600.0
2011-08-02 11:30:00,70.8,71.05,70.58,70.83,116600.0,53.1167,53.3042,52.9516,53.1392,116600.0
2011-08-02 12:00:00,70.83,71.11,70.74,70.86,109800.0,53.1392,53.3492,53.0716,53.1617,109800.0
2011-08-02 12:30:00,70.87,70.9,70.03,70.16,170100.0,53.1692,53.1917,52.539,52.6365,170100.0
2011-08-02 13:00:00,70.14,70.33,69.84,69.86,307400.0,52.6215,52.764,52.3964,52.4114,307400.0
2011-08-02 13:30:00,69.87,69.97,69.0,69.09,337900.0,52.4189,52.494,51.7662,51.8338,337900.0
2011-08-02 14:00:00,69.11,69.5,68.85,69.14,196300.0,51.8488,52.1413,51.6537,51.8713,196300.0
2011-08-02 14:30:00,69.14,69.19,68.88,69.19,144400.0,51.8713,51.9088,51.6762,51.9088,144400.0
2011-08-02 15:00:00,69.19,69.29,68.6,68.6,193200.0,51.9088,51.9838,51.4661,51.4661,193200.0
2011-08-02 15:30:00,68.62,68.63,67.5,67.7,793000.0,51.4811,51.4886,50.6409,50.7909,793000.0
2011-08-03 09:30:00,67.64,68.25,67.17,67.58,199500.0,50.7459,51.2036,50.3933,50.7009,199500.0
2011-08-03 10:00:00,67.62,68.11,66.7,67.19,196300.0,50.7309,51.0985,50.0407,50.4083,196300.0
2011-08-03 10:30:00,67.25,67.43,66.23,67.4,223100.0,50.4533,50.5884,49.6881,50.5659,223100.0
2011-08-03 11:00:00,67.43,68.06,67.31,67.68,258100.0,50.5884,51.061,50.4983,50.7759,258100.0
2011-08-03 11:30:00,67.73,68.6,67.69,68.39,269000.0,50.8134,51.4661,50.7834,51.3086,269000.0
2011-08-03 12:00:00,68.41,68.46,67.91,68.08,127800.0,51.3236,51.3611,50.9485,51.076,127800.0
2011-08-03 12:30:00,68.08,68.67,67.98,68.56,136400.0,51.076,51.5187,51.001,51.4361,136400.0
2011-08-03 13:00:00,68.54,68.69,68.08,68.6,141400.0,51.4211,51.5337,51.076,51.4661,141400.0
2011-08-03 13:30:00,68.62,69.9,68.59,69.6,265300.0,51.4811,52.4414,51.4586,52.2164,265300.0
2011-08-03 14:00:00,69.57,69.78,69.37,69.45,145400.0,52.1939,52.3514,52.0438,52.1038,145400.0
2011-08-03 14:30:00,69.42,70.06,69.16,70.03,201300.0,52.0813,52.5615,51.8863,52.539,201300.0
2011-08-03 15:00:00,70.02,71.11,69.96,71.07,463500.0,52.5315,53.3492,52.4865,53.3192,463500.0
2011-08-03 15:30:00,71.05,71.23,70.41,70.82,479000.0,53.3042,53.4393,52.8241,53.1317,479000.0
2011-08-04 09:30:00,69.36,69.63,68.37,69.33,188200.0,52.0363,52.2389,51.2936,52.0138,188200.0
2011-08-04 10:00:00,69.38,69.79,68.9,69.43,267100.0,52.0513,52.3589,51.6912,52.0888,267100.0
2011-08-04 10:30:00,69.43,69.59,68.33,68.46,142200.0,52.0888,52.2089,51.2636,51.3611,142200.0
2011-08-04 11:00:00,68.43,68.45,67.55,67.56,277200.0,51.3386,51.3536,50.6784,50.6859,277200.0
2011-08-04 11:30:00,67.62,67.9,66.74,67.32,121500.0,50.7309,50.941,50.0707,50.5058,121500.0
2011-08-04 12:00:00,67.37,67.84,67.22,67.78,116800.0,50.5433,50.896,50.4308,50.8509,116800.0
2011-08-04 12:30:00,67.8,68.65,67.76,68.17,179500.0,50.8659,51.5036,50.8359,51.1435,179500.0
2011-08-04 13:00:00,68.19,68.48,67.87,68.09,116700.0,51.1585,51.3761,50.9185,51.0835,116700.0
2011-08-04 13:30:00,68.06,68.07,67.32,67.42,163000.0,51.061,51.0685,50.5058,50.5809,163000.0
2011-08-04 14:00:00,67.48,67.49,66.59,66.72,108400.0,50.6259,50.6334,49.9582,50.0557,108400.0
2011-08-04 14:30:00,66.76,67.23,66.58,66.71,173100.0,50.0857,50.4383,49.9507,50.0482,173100.0
2011-08-04 15:00:00,66.7,67.07,65.98,65.98,160900.0,50.0407,50.3183,49.5005,49.5005,160900.0
2011-08-04 15:30:00,65.97,66.14,65.21,65.29,567800.0,49.493,49.6206,48.9228,48.9829,567800.0
2011-08-05 09:30:00,66.87,67.01,64.21,64.64,403100.0,50.1682,50.2733,48.1726,48.4952,403100.0
2011-08-05 10:00:00,64.64,65.08,64.08,64.71,489800.0,48.4952,48.8253,48.0751,48.5477,489800.0
2011-08-05 10:30:00,64.71,64.81,63.13,63.66,282800.0,48.5477,48.6227,47.3624,47.76,282800.0
2011-08-05 11:00:00,63.66,63.66,62.3,62.67,320900.0,47.76,47.76,46.7397,47.0172,320900.0
2011-08-05 11:30:00,62.7,62.9,60.77,60.78,351200.0,47.0397,47.1898,45.5918,45.5993,351200.0
2011-08-05 12:00:00,60.82,62.49,60.53,62.02,438000.0,45.6293,46.8822,45.4117,46.5296,438000.0
2011-08-05 12:30:00,62.08,64.29,62.0,63.81,173500.0,46.5746,48.2326,46.5146,47.8725,173500.0
2011-08-05 13:00:00,63.78,64.13,63.17,63.93,230400.0,47.85,48.1126,47.3924,47.9625,230400.0
2011-08-05 13:30:00,63.96,64.38,63.31,64.09,335900.0,47.985,48.3001,47.4974,48.0826,335900.0
2011-08-05 14:00:00,64.06,64.16,63.41,63.77,228700.0,48.0601,48.1351,47.5724,47.8425,228700.0
2011-08-05 14:30:00,63.79,63.99,62.95,62.97,252200.0,47.8575,48.0076,47.2273,47.2423,252200.0
2011-08-05 15:00:00,63.0,63.15,61.86,62.06,344500.0,47.2648,47.3774,46.4096,46.5596,344500.0
2011-08-05 15:30:00,62.06,62.89,62.05,62.47,586200.0,46.5596,47.1823,46.5521,46.8672,586200.0
2011-08-08 09:30:00,59.81,61.6,59.35,59.91,479600.0,44.8716,46.2145,44.5265,44.9466,479600.0
2011-08-08 10:00:00,59.83,60.03,58.12,58.35,385000.0,44.8866,45.0366,43.6037,43.7762,385000.0
2011-08-08 10:30:00,58.39,59.63,58.34,59.27,362500.0,43.8062,44.7365,43.7687,44.4664,362500.0
2011-08-08 11:00:00,59.28,60.42,59.1,59.54,243200.0,44.4739,45.3292,44.3389,44.669,243200.0
2011-08-08 11:30:00,59.54,59.94,59.03,59.66,126100.0,44.669,44.9691,44.2864,44.759,126100.0
2011-08-08 12:00:00,59.57,59.69,58.89,59.05,74900.0,44.6915,44.7815,44.1814,44.3014,74900.0
2011-08-08 12:30:00,59.09,59.6,59.06,59.29,107500.0,44.3314,44.714,44.3089,44.4814,107500.0
2011-08-08 13:00:00,59.3,59.52,58.83,58.91,146000.0,44.4889,44.654,44.1363,44.1964,146000.0
2011-08-08 13:30:00,58.97,59.03,57.87,57.98,272200.0,44.2414,44.2864,43.4161,43.4986,272200.0
2011-08-08 14:00:00,58.04,58.29,56.63,57.29,271500.0,43.5437,43.7312,42.4858,42.981,271500.0
2011-08-08 14:30:00,57.31,58.1,57.13,57.52,206300.0,42.996,43.5887,42.8609,43.1535,206300.0
2011-08-08 15:00:00,57.44,59.0,57.44,58.01,236400.0,43.0935,44.2639,43.0935,43.5211,236400.0
2011-08-08 15:30:00,58.05,58.21,56.37,56.47,429400.0,43.5512,43.6712,42.2908,42.3658,429400.0
2011-08-09 09:30:00,58.04,59.9,57.26,59.9,508000.0,43.5437,44.9391,42.9585,44.9391,508000.0
2011-08-09 10:00:00,59.87,60.1,58.97,59.37,566000.0,44.9166,45.0891,44.2414,44.5415,566000.0
2011-08-09 10:30:00,59.36,59.71,58.91,59.38,140000.0,44.534,44.7965,44.1964,44.549,140000.0
2011-08-09 11:00:00,59.38,59.54,58.93,59.53,191800.0,44.549,44.669,44.2114,44.6615,191800.0
2011-08-09 11:30:00,59.52,59.95,59.25,59.8,162100.0,44.654,44.9766,44.4514,44.8641,162100.0
2011-08-09 12:00:00,59.85,60.05,59.27,59.37,216400.0,44.9016,45.0516,44.4664,44.5415,216400.0
2011-08-09 12:30:00,59.4,59.57,58.86,58.96,89800.0,44.564,44.6915,44.1588,44.2339,89800.0
2011-08-09 13:00:00,58.94,59.07,58.68,58.91,119600.0,44.2189,44.3164,44.0238,44.1964,119600.0
2011-08-09 13:30:00,58.89,59.0,58.1,58.43,164100.0,44.1814,44.2639,43.5887,43.8362,164100.0
2011-08-09 14:00:00,58.43,59.12,57.32,58.28,367200.0,43.8362,44.3539,43.0035,43.7237,367200.0
2011-08-09 14:30:00,58.3,58.3,56.44,57.35,540200.0,43.7387,43.7387,42.3433,43.026,540200.0
2011-08-09 15:00:00,57.34,59.27,56.97,59.14,323000.0,43.0185,44.4664,42.7409,44.3689,323000.0
2011-08-09 15:30:00,59.13,60.91,58.47,60.89,375700.0,44.3614,45.6968,43.8663,45.6818,375700.0
2011-08-10 09:30:00,59.21,60.73,58.85,60.08,342200.0,44.4214,45.5618,44.1513,45.0741,342200.0
2011-08-10 10:00:00,60.13,60.35,59.3,60.04,500800.0,45.1116,45.2767,44.4889,45.0441,500800.0
2011-08-10 10:30:00,60.06,61.05,59.41,60.0,140800.0,45.0591,45.8019,44.5715,45.0141,140800.0
2011-08-10 11:00:00,59.96,60.35,59.62,59.8,277500.0,44.9841,45.2767,44.729,44.8641,277500.0
2011-08-10 11:30:00,59.79,60.52,59.57,60.33,132500.0,44.8566,45.4042,44.6915,45.2617,132500.0
2011-08-10 12:00:00,60.26,60.64,59.72,59.73,117200.0,45.2092,45.4943,44.804,44.8116,117200.0
2011-08-10 12:30:00,59.74,60.07,59.18,59.97,166400.0,44.8191,45.0666,44.3989,44.9916,166400.0
2011-08-10 13:00:00,59.93,60.19,59.48,59.91,266100.0,44.9616,45.1567,44.624,44.9466,266100.0
2011-08-10 13:30:00,59.9,60.29,59.64,60.1,315800.0,44.9391,45.2317,44.744,45.0891,315800.0
2011-08-10 14:00:00,60.04,60.94,59.85,60.56,236100.0,45.0441,45.7193,44.9016,45.4342,236100.0
2011-08-10 14:30:00,60.56,60.71,59.94,60.0,188400.0,45.4342,45.5468,44.9691,45.0141,188400.0
2011-08-10 15:00:00,59.99,60.26,59.39,59.77,352100.0,45.0066,45.2092,44.5565,44.8416,352100.0
2011-08-10 15:30:00,59.76,59.78,58.44,58.55,563800.0,44.8341,44.8491,43.8437,43.9263,563800.0
2011-08-11 09:30:00,58.87,59.34,57.9,58.35,343800.0,44.4689,44.8239,43.7361,44.0761,343800.0
2011-08-11 10:00:00,58.33,59.51,58.28,59.07,232100.0,44.061,44.9523,44.0232,44.6199,232100.0
2011-08-11 10:30:00,59.07,59.91,59.0,59.29,201500.0,44.6199,45.2544,44.5671,44.7861,201500.0
2011-08-11 11:00:00,59.29,59.53,58.91,59.22,129800.0,44.7861,44.9674,44.4991,44.7332,129800.0
2011-08-11 11:30:00,59.25,59.52,58.82,59.22,118700.0,44.7559,44.9599,44.4311,44.7332,118700.0
2011-08-11 12:00:00,59.29,59.52,59.0,59.04,137600.0,44.7861,44.9599,44.5671,44.5973,137600.0
2011-08-11 12:30:00,59.06,60.44,59.03,60.3,439900.0,44.6124,45.6548,44.5897,45.549,439900.0
2011-08-11 13:00:00,60.29,60.42,59.72,60.37,156300.0,45.5415,45.6397,45.1109,45.6019,156300.0
2011-08-11 13:30:00,60.36,60.7,60.07,60.64,108300.0,45.5944,45.8512,45.3753,45.8059,108300.0
2011-08-11 14:00:00,60.66,61.65,60.55,61.63,138400.0,45.821,46.5688,45.7379,46.5537,138400.0
2011-08-11 14:30:00,61.67,61.82,61.11,61.72,217200.0,46.5839,46.6972,46.1609,46.6217,217200.0
2011-08-11 15:00:00,61.76,62.4,61.65,62.21,166100.0,46.6519,47.1353,46.5688,46.9918,166100.0
2011-08-11 15:30:00,62.21,63.1,61.98,62.01,493700.0,46.9918,47.6641,46.8181,46.8407,493700.0
2011-08-12 09:30:00,62.47,64.33,62.42,63.42,257800.0,47.1882,48.5932,47.1504,47.9058,257800.0
2011-08-12 10:00:00,63.48,64.86,63.06,64.72,264400.0,47.9511,48.9935,47.6339,48.8878,264400.0
2011-08-12 10:30:00,64.72,64.87,63.59,63.99,222100.0,48.8878,49.0011,48.0342,48.3364,222100.0
2011-08-12 11:00:00,63.92,64.37,63.63,64.07,180600.0,48.2835,48.6234,48.0644,48.3968,180600.0
2011-08-12 11:30:00,64.09,64.96,63.99,64.81,141100.0,48.4119,49.0691,48.3364,48.9558,141100.0
2011-08-12 12:00:00,64.88,64.95,64.44,64.95,134400.0,49.0087,49.0615,48.6763,49.0615,134400.0
2011-08-12 12:30:00,64.93,64.95,64.17,64.2,100100.0,49.0464,49.0615,48.4723,48.495,100100.0
2011-08-12 13:00:00,64.19,64.79,64.15,64.41,200300.0,48.4874,48.9407,48.4572,48.6536,200300.0
2011-08-12 13:30:00,64.41,64.86,64.22,64.63,72800.0,48.6536,48.9935,48.5101,48.8198,72800.0
2011-08-12 14:00:00,64.6,64.87,64.16,64.39,180000.0,48.7971,49.0011,48.4648,48.6385,180000.0
2011-08-12 14:30:00,64.39,64.75,64.11,64.64,172300.0,48.6385,48.9105,48.427,48.8274,172300.0
2011-08-12 15:00:00,64.64,64.85,64.47,64.61,170200.0,48.8274,48.986,48.699,48.8047,170200.0
2011-08-12 15:30:00,64.62,64.95,64.33,64.94,387300.0,48.8123,49.0615,48.5932,49.054,387300.0
2011-08-15 09:30:00,65.52,65.94,65.09,65.1,133800.0,49.4921,49.8094,49.1673,49.1748,133800.0
2011-08-15 10:00:00,65.12,65.98,65.09,65.57,279200.0,49.1899,49.8396,49.1673,49.5299,279200.0
2011-08-15 10:30:00,65.62,65.98,65.13,65.14,140500.0,49.5676,49.8396,49.1975,49.2051,140500.0
2011-08-15 11:00:00,65.16,65.58,65.01,65.39,170600.0,49.2202,49.5374,49.1069,49.3939,170600.0
2011-08-15 11:30:00,65.39,65.69,65.13,65.58,156400.0,49.3939,49.6205,49.1975,49.5374,156400.0
2011-08-15 12:00:00,65.57,65.7,65.27,65.41,137900.0,49.5299,49.6281,49.3033,49.409,137900.0
2011-08-15 12:30:00,65.42,65.42,65.07,65.21,93100.0,49.4166,49.4166,49.1522,49.2579,93100.0
2011-08-15 13:00:00,65.2,65.31,64.85,64.89,90800.0,49.2504,49.3335,48.986,49.0162,90800.0
2011-08-15 13:30:00,64.92,64.99,64.72,64.87,154800.0,49.0389,49.0917,48.8878,49.0011,154800.0
2011-08-15 14:00:00,64.89,64.94,64.6,64.69,132400.0,49.0162,49.054,48.7971,48.8651,132400.0
2011-08-15 14:30:00,64.71,64.81,64.52,64.75,83500.0,48.8802,48.9558,48.7367,48.9105,83500.0
2011-08-15 15:00:00,64.73,64.75,64.29,64.39,117200.0,48.8953,48.9105,48.563,48.6385,117200.0
2011-08-15 15:30:00,64.41,64.57,64.2,64.54,434600.0,48.6536,48.7745,48.495,48.7518,434600.0
2011-08-16 09:30:00,63.61,64.55,62.97,63.2,177500.0,48.0493,48.7594,47.5659,47.7396,177500.0
2011-08-16 10:00:00,63.19,64.11,63.13,64.06,64300.0,47.7321,48.427,47.6868,48.3892,64300.0
2011-08-16 10:30:00,64.08,64.08,63.59,63.93,151700.0,48.4044,48.4044,48.0342,48.291,151700.0
2011-08-16 11:00:00,63.99,64.08,63.57,63.76,209400.0,48.3364,48.4044,48.0191,48.1626,209400.0
2011-08-16 11:30:00,63.72,64.22,63.65,63.98,94700.0,48.1324,48.5101,48.0795,48.3288,94700.0
2011-08-16 12:00:00,64.02,64.24,63.05,63.12,123700.0,48.359,48.5252,47.6263,47.6792,123700.0
2011-08-16 12:30:00,63.16,63.29,62.53,62.77,224800.0,47.7094,47.8076,47.2335,47.4148,224800.0
2011-08-16 13:00:00,62.85,62.96,62.37,62.9,124000.0,47.4752,47.5583,47.1127,47.513,124000.0
2011-08-16 13:30:00,62.86,63.26,62.68,63.13,78500.0,47.4828,47.7849,47.3468,47.6868,78500.0
2011-08-16 14:00:00,63.13,63.51,63.04,63.13,69100.0,47.6868,47.9738,47.6188,47.6868,69100.0
2011-08-16 14:30:00,63.14,63.21,62.8,62.88,70700.0,47.6943,47.7472,47.4375,47.4979,70700.0
2011-08-16 15:00:00,62.84,63.33,62.8,63.33,126400.0,47.4677,47.8378,47.4375,47.8378,126400.0
2011-08-16 15:30:00,63.3,63.42,62.91,63.01,190400.0,47.8152,47.9058,47.5206,47.5961,190400.0
2011-08-17 09:30:00,63.42,64.33,63.39,64.21,91300.0,47.9058,48.5932,47.8831,48.5026,91300.0
2011-08-17 10:00:00,64.2,64.2,63.87,64.05,56900.0,48.495,48.495,48.2457,48.3817,56900.0
2011-08-17 10:30:00,64.05,64.08,63.61,63.61,91200.0,48.3817,48.4044,48.0493,48.0493,91200.0
2011-08-17 11:00:00,63.61,63.83,63.33,63.44,96400.0,48.0493,48.2155,47.8378,47.9209,96400.0
2011-08-17 11:30:00,63.47,63.53,62.78,62.88,71000.0,47.9436,47.9889,47.4224,47.4979,71000.0
2011-08-17 12:00:00,62.91,62.98,62.39,62.6,94900.0,47.5206,47.5734,47.1278,47.2864,94900.0
2011-08-17 12:30:00,62.62,62.98,62.5,62.59,53900.0,47.3015,47.5734,47.2109,47.2788,53900.0
2011-08-17 13:00:00,62.59,62.62,62.15,62.27,94800.0,47.2788,47.3015,46.9465,47.0371,94800.0
2011-08-17 13:30:00,62.29,62.38,62.11,62.22,79300.0,47.0522,47.1202,46.9163,46.9994,79300.0
2011-08-17 14:00:00,62.23,62.45,62.15,62.15,103400.0,47.0069,47.1731,46.9465,46.9465,103400.0
2011-08-17 14:30:00,62.17,62.39,62.02,62.39,93800.0,46.9616,47.1278,46.8483,47.1278,93800.0
2011-08-17 15:00:00,62.38,62.5,62.19,62.25,182300.0,47.1202,47.2109,46.9767,47.022,182300.0
2011-08-17 15:30:00,62.26,62.29,61.89,61.98,524300.0,47.0296,47.0522,46.7501,46.8181,524300.0
2011-08-18 09:30:00,59.57,59.72,58.59,58.65,203800.0,44.9976,45.1109,44.2574,44.3027,203800.0
2011-08-18 10:00:00,58.65,58.65,56.59,57.24,404500.0,44.3027,44.3027,42.7466,43.2376,404500.0
2011-08-18 10:30:00,57.22,57.31,56.76,57.26,170300.0,43.2225,43.2905,42.875,43.2527,170300.0
2011-08-18 11:00:00,57.28,57.38,56.56,56.86,293000.0,43.2678,43.3434,42.7239,42.9506,293000.0
2011-08-18 11:30:00,56.88,57.25,56.71,56.79,252400.0,42.9657,43.2452,42.8373,42.8977,252400.0
2011-08-18 12:00:00,56.83,56.83,56.48,56.6,245600.0,42.9279,42.9279,42.6635,42.7542,245600.0
2011-08-18 12:30:00,56.62,56.65,56.41,56.54,125600.0,42.7693,42.7919,42.6106,42.7088,125600.0
2011-08-18 13:00:00,56.52,56.74,56.11,56.21,106400.0,42.6937,42.8599,42.384,42.4596,106400.0
2011-08-18 13:30:00,56.19,56.31,55.71,55.9,135300.0,42.4445,42.5351,42.0819,42.2254,135300.0
2011-08-18 14:00:00,55.89,56.37,55.88,56.0,149500.0,42.2178,42.5804,42.2103,42.3009,149500.0
2011-08-18 14:30:00,56.01,56.14,55.36,55.37,220700.0,42.3085,42.4067,41.8175,41.825,220700.0
2011-08-18 15:00:00,55.35,55.57,55.17,55.56,309100.0,41.8099,41.9761,41.674,41.9686,309100.0
2011-08-18 15:30:00,55.56,55.74,55.15,55.73,494800.0,41.9686,42.1045,41.6589,42.097,494800.0
2011-08-19 09:30:00,54.93,55.83,54.72,55.8,280200.0,41.4927,42.1725,41.3341,42.1499,280200.0
2011-08-19 10:00:00,55.74,56.59,55.6,56.48,141800.0,42.1045,42.7466,41.9988,42.6635,141800.0
2011-08-19 10:30:00,56.46,56.57,55.91,55.97,168100.0,42.6484,42.7315,42.233,42.2783,168100.0
2011-08-19 11:00:00,55.94,56.03,55.22,55.52,114100.0,42.2556,42.3236,41.7117,41.9384,114100.0
2011-08-19 11:30:00,55.52,56.11,55.35,56.11,101000.0,41.9384,42.384,41.8099,42.384,101000.0
2011-08-19 12:00:00,56.11,56.13,55.53,55.71,65600.0,42.384,42.3991,41.9459,42.0819,65600.0
2011-08-19 12:30:00,55.74,55.98,55.73,55.79,56500.0,42.1045,42.2858,42.097,42.1423,56500.0
2011-08-19 13:00:00,55.77,55.78,55.4,55.47,98900.0,42.1272,42.1348,41.8477,41.9006,98900.0
2011-08-19 13:30:00,55.47,55.49,54.86,54.97,135800.0,41.9006,41.9157,41.4398,41.5229,135800.0
2011-08-19 14:00:00,54.95,55.08,54.14,54.36,150100.0,41.5078,41.606,40.8959,41.0621,150100.0
2011-08-19 14:30:00,54.36,54.58,54.04,54.07,158300.0,41.0621,41.2283,40.8204,40.8431,158300.0
2011-08-19 15:00:00,54.09,54.09,53.26,53.66,434100.0,40.8582,40.8582,40.2312,40.5334,434100.0
2011-08-19 15:30:00,53.66,53.94,53.45,53.65,410200.0,40.5334,40.7449,40.3747,40.5258,410200.0
2011-08-22 09:30:00,55.09,55.29,54.28,54.28,160400.0,41.6135,41.7646,41.0017,41.0017,160400.0
2011-08-22 10:00:00,54.3,54.63,54.03,54.15,201100.0,41.0168,41.2661,40.8128,40.9035,201100.0
2011-08-22 10:30:00,54.17,54.69,53.98,54.03,140100.0,40.9186,41.3114,40.7751,40.8128,140100.0
2011-08-22 11:00:00,53.97,54.2,53.6,53.76,85700.0,40.7675,40.9413,40.488,40.6089,85700.0
2011-08-22 11:30:00,53.75,53.88,53.02,53.12,104100.0,40.6013,40.6995,40.0499,40.1255,104100.0
2011-08-22 12:00:00,53.12,53.69,53.09,53.44,77400.0,40.1255,40.556,40.1028,40.3672,77400.0
2011-08-22 12:30:00,53.45,54.21,53.29,54.16,72000.0,40.3747,40.9488,40.2539,40.911,72000.0
2011-08-22 13:00:00,54.13,54.31,53.96,54.0,57400.0,40.8884,41.0244,40.76,40.7902,57400.0
2011-08-22 13:30:00,53.95,54.09,53.52,53.84,66700.0,40.7524,40.8582,40.4276,40.6693,66700.0
2011-08-22 14:00:00,53.84,54.02,53.67,53.77,80300.0,40.6693,40.8053,40.5409,40.6165,80300.0
2011-08-22 14:30:00,53.75,53.93,53.63,53.67,218100.0,40.6013,40.7373,40.5107,40.5409,218100.0
2011-08-22 15:00:00,53.65,53.98,53.6,53.88,323600.0,40.5258,40.7751,40.488,40.6995,323600.0
2011-08-22 15:30:00,53.86,54.06,53.5,53.71,434100.0,40.6844,40.8355,40.4125,40.5711,434100.0
2011-08-23 09:30:00,53.82,53.94,53.15,53.45,130700.0,40.6542,40.7449,40.1481,40.3747,130700.0
2011-08-23 10:00:00,53.49,54.73,53.39,54.6,259600.0,40.4049,41.3416,40.3294,41.2434,259600.0
2011-08-23 10:30:00,54.57,54.88,54.32,54.66,642600.0,41.2208,41.4549,41.0319,41.2887,642600.0
2011-08-23 11:00:00,54.65,55.38,54.65,55.32,400100.0,41.2812,41.8326,41.2812,41.7873,400100.0
2011-08-23 11:30:00,55.34,56.3,55.33,56.14,345900.0,41.8024,42.5275,41.7948,42.4067,345900.0
2011-08-23 12:00:00,56.18,56.2,55.8,55.84,104700.0,42.4369,42.452,42.1499,42.1801,104700.0
2011-08-23 12:30:00,55.85,56.46,55.79,56.36,162200.0,42.1876,42.6484,42.1423,42.5729,162200.0
2011-08-23 13:00:00,56.4,56.61,56.09,56.31,164300.0,42.6031,42.7617,42.3689,42.5351,164300.0
2011-08-23 13:30:00,56.28,56.58,56.1,56.36,234300.0,42.5124,42.7391,42.3765,42.5729,234300.0
2011-08-23 14:00:00,56.31,56.94,56.17,56.89,157500.0,42.5351,43.011,42.4293,42.9732,157500.0
2011-08-23 14:30:00,56.94,57.2,56.82,56.94,182300.0,43.011,43.2074,42.9203,43.011,182300.0
2011-08-23 15:00:00,56.97,57.49,56.92,56.97,394100.0,43.0336,43.4264,42.9959,43.0336,394100.0
2011-08-23 15:30:00,56.97,57.32,56.82,57.31,374700.0,43.0336,43.298,42.9203,43.2905,374700.0
2011-08-24 09:30:00,57.02,58.27,56.52,58.09,103000.0,43.0714,44.0156,42.6937,43.8797,103000.0
2011-08-24 10:00:00,58.12,58.62,57.88,58.23,221900.0,43.9023,44.28,43.721,43.9854,221900.0
2011-08-24 10:30:00,58.22,58.6,58.0,58.02,146800.0,43.9779,44.2649,43.8117,43.8268,146800.0
2011-08-24 11:00:00,58.05,58.56,57.67,58.51,149200.0,43.8495,44.2347,43.5624,44.1969,149200.0
2011-08-24 11:30:00,58.48,58.68,57.88,57.88,97700.0,44.1743,44.3253,43.721,43.721,97700.0
2011-08-24 12:00:00,57.9,57.93,57.45,57.67,54500.0,43.7361,43.7588,43.3962,43.5624,54500.0
2011-08-24 12:30:00,57.69,58.05,57.5,58.05,73200.0,43.5775,43.8495,43.434,43.8495,73200.0
2011-08-24 13:00:00,57.99,58.45,57.88,58.28,90400.0,43.8041,44.1516,43.721,44.0232,90400.0
2011-08-24 13:30:00,58.28,58.33,57.84,58.16,68900.0,44.0232,44.061,43.6908,43.9325,68900.0
2011-08-24 14:00:00,58.15,58.18,57.8,57.95,60700.0,43.925,43.9476,43.6606,43.7739,60700.0
2011-08-24 14:30:00,57.93,58.26,57.9,58.19,87800.0,43.7588,44.0081,43.7361,43.9552,87800.0
2011-08-24 15:00:00,58.21,58.58,58.08,58.49,121100.0,43.9703,44.2498,43.8721,44.1818,121100.0
2011-08-24 15:30:00,58.51,59.07,58.5,58.93,296900.0,44.1969,44.6199,44.1894,44.5142,296900.0
2011-08-25 09:30:00,59.61,60.0,58.36,58.59,230500.0,45.0278,45.3224,44.0836,44.2574,230500.0
2011-08-25 10:00:00,58.63,58.8,57.98,58.13,98800.0,44.2876,44.416,43.7966,43.9099,98800.0
2011-08-25 10:30:00,58.2,58.31,57.5,57.86,79100.0,43.9628,44.0458,43.434,43.7059,79100.0
2011-08-25 11:00:00,57.87,58.37,57.86,58.27,121100.0,43.7135,44.0912,43.7059,44.0156,121100.0
2011-08-25 11:30:00,58.34,58.4,57.89,58.2,62100.0,44.0685,44.1138,43.7286,43.9628,62100.0
2011-08-25 12:00:00,58.2,58.35,57.94,57.97,104400.0,43.9628,44.0761,43.7664,43.789,104400.0
2011-08-25 12:30:00,57.98,57.99,57.6,57.93,80200.0,43.7966,43.8041,43.5095,43.7588,80200.0
2011-08-25 13:00:00,57.97,58.36,57.91,58.32,54800.0,43.789,44.0836,43.7437,44.0534,54800.0
2011-08-25 13:30:00,58.36,58.47,58.06,58.42,54300.0,44.0836,44.1667,43.857,44.1289,54300.0
2011-08-25 14:00:00,58.4,58.52,58.2,58.36,61500.0,44.1138,44.2045,43.9628,44.0836,61500.0
2011-08-25 14:30:00,58.39,58.51,58.04,58.13,107600.0,44.1063,44.1969,43.8419,43.9099,107600.0
2011-08-25 15:00:00,58.13,58.33,57.88,58.04,161200.0,43.9099,44.061,43.721,43.8419,161200.0
2011-08-25 15:30:00,58.04,58.11,57.51,57.74,220900.0,43.8419,43.8948,43.4415,43.6153,220900.0
2011-08-26 09:30:00,57.09,57.48,56.5,57.14,54400.0,43.1243,43.4189,42.6786,43.1621,54400.0
2011-08-26 10:00:00,57.15,58.26,56.33,57.73,193200.0,43.1696,44.0081,42.5502,43.6077,193200.0
2011-08-26 10:30:00,57.78,58.89,57.6,58.09,108600.0,43.6455,44.484,43.5095,43.8797,108600.0
2011-08-26 11:00:00,58.05,59.37,57.98,59.11,152600.0,43.8495,44.8465,43.7966,44.6501,152600.0
2011-08-26 11:30:00,59.04,59.52,59.03,59.44,190700.0,44.5973,44.9599,44.5897,44.8994,190700.0
2011-08-26 12:00:00,59.44,60.12,59.44,60.06,260100.0,44.8994,45.4131,44.8994,45.3678,260100.0
2011-08-26 12:30:00,60.1,60.27,59.55,59.77,146000.0,45.398,45.5264,44.9825,45.1487,146000.0
2011-08-26 13:00:00,59.74,59.94,59.55,59.94,45000.0,45.126,45.2771,44.9825,45.2771,45000.0
2011-08-26 13:30:00,59.95,60.33,59.86,60.33,220100.0,45.2847,45.5717,45.2167,45.5717,220100.0
2011-08-26 14:00:00,60.33,60.38,59.59,59.66,147600.0,45.5717,45.6095,45.0127,45.0656,147600.0
2011-08-26 14:30:00,59.65,59.87,59.46,59.78,48500.0,45.058,45.2242,44.9145,45.1562,48500.0
2011-08-26 15:00:00,59.8,59.8,59.33,59.53,154700.0,45.1714,45.1714,44.8163,44.9674,154700.0
2011-08-26 15:30:00,59.53,59.9,59.44,59.82,185100.0,44.9674,45.2469,44.8994,45.1865,185100.0
2011-08-29 09:30:00,60.72,61.37,60.43,60.6,97100.0,45.8663,46.3573,45.6472,45.7757,97100.0
2011-08-29 10:00:00,60.58,60.65,60.06,60.06,170900.0,45.7605,45.8134,45.3678,45.3678,170900.0
2011-08-29 10:30:00,60.05,60.2,59.68,59.84,95100.0,45.3602,45.4735,45.0807,45.2016,95100.0
2011-08-29 11:00:00,59.87,59.87,59.51,59.53,99400.0,45.2242,45.2242,44.9523,44.9674,99400.0
2011-08-29 11:30:00,59.57,59.75,59.49,59.68,108300.0,44.9976,45.1336,44.9372,45.0807,108300.0
2011-08-29 12:00:00,59.7,60.02,59.69,59.91,80300.0,45.0958,45.3375,45.0883,45.2544,80300.0
2011-08-29 12:30:00,59.92,60.36,59.81,60.25,65700.0,45.262,45.5944,45.1789,45.5113,65700.0
2011-08-29 13:00:00,60.21,60.37,60.19,60.22,52600.0,45.4811,45.6019,45.466,45.4886,52600.0
2011-08-29 13:30:00,60.23,60.23,59.94,59.98,52800.0,45.4962,45.4962,45.2771,45.3073,52800.0
2011-08-29 14:00:00,59.99,60.36,59.97,60.11,115500.0,45.3149,45.5944,45.2998,45.4055,115500.0
2011-08-29 14:30:00,60.11,60.17,59.96,60.02,175900.0,45.4055,45.4508,45.2922,45.3375,175900.0
2011-08-29 15:00:00,60.03,60.46,59.77,60.32,273600.0,45.3451,45.6699,45.1487,45.5641,273600.0
2011-08-29 15:30:00,60.31,60.55,60.23,60.5,277400.0,45.5566,45.7379,45.4962,45.7001,277400.0
2011-08-30 09:30:00,60.07,60.91,60.07,60.61,84000.0,45.3753,46.0098,45.3753,45.7832,84000.0
2011-08-30 10:00:00,60.62,60.73,59.68,60.7,87900.0,45.7908,45.8739,45.0807,45.8512,87900.0
2011-08-30 10:30:00,60.7,61.22,60.66,61.12,117200.0,45.8512,46.244,45.821,46.1684,117200.0
2011-08-30 11:00:00,61.11,61.82,61.08,61.75,101800.0,46.1609,46.6972,46.1382,46.6443,101800.0
2011-08-30 11:30:00,61.75,62.2,61.61,62.07,67300.0,46.6443,46.9843,46.5386,46.8861,67300.0
2011-08-30 12:00:00,62.05,62.05,61.53,61.74,94200.0,46.8709,46.8709,46.4782,46.6368,94200.0
2011-08-30 12:30:00,61.75,61.79,61.07,61.2,124200.0,46.6443,46.6745,46.1307,46.2289,124200.0
2011-08-30 13:00:00,61.23,61.56,61.12,61.5,126300.0,46.2515,46.5008,46.1684,46.4555,126300.0
2011-08-30 13:30:00,61.52,61.52,61.0,61.3,116600.0,46.4706,46.4706,46.0778,46.3044,116600.0
2011-08-30 14:00:00,61.3,62.23,61.26,62.2,163800.0,46.3044,47.0069,46.2742,46.9843,163800.0
2011-08-30 14:30:00,62.21,62.42,62.07,62.33,112300.0,46.9918,47.1504,46.8861,47.0825,112300.0
2011-08-30 15:00:00,62.33,62.33,62.0,62.2,72400.0,47.0825,47.0825,46.8332,46.9843,72400.0
2011-08-30 15:30:00,62.18,62.78,62.17,62.31,247800.0,46.9691,47.4224,46.9616,47.0673,247800.0
2011-08-31 09:30:00,62.93,63.85,62.86,63.81,207700.0,47.5357,48.2306,47.4828,48.2004,207700.0
2011-08-31 10:00:00,63.85,64.7,63.85,64.43,237500.0,48.2306,48.8727,48.2306,48.6687,237500.0
2011-08-31 10:30:00,64.44,64.78,64.41,64.6,245700.0,48.6763,48.9331,48.6536,48.7971,245700.0
2011-08-31 11:00:00,64.64,64.64,64.16,64.36,225600.0,48.8274,48.8274,48.4648,48.6159,225600.0
2011-08-31 11:30:00,64.41,64.59,63.92,64.0,124900.0,48.6536,48.7896,48.2835,48.3439,124900.0
2011-08-31 12:00:00,64.0,64.2,63.95,64.1,144500.0,48.3439,48.495,48.3062,48.4195,144500.0
2011-08-31 12:30:00,64.08,64.41,64.07,64.38,80500.0,48.4044,48.6536,48.3968,48.631,80500.0
2011-08-31 13:00:00,64.41,64.49,64.18,64.25,165800.0,48.6536,48.7141,48.4799,48.5328,165800.0
2011-08-31 13:30:00,64.27,64.42,64.2,64.24,184200.0,48.5479,48.6612,48.495,48.5252,184200.0
2011-08-31 14:00:00,64.23,64.28,64.06,64.14,435800.0,48.5177,48.5554,48.3892,48.4497,435800.0
2011-08-31 14:30:00,64.14,64.22,63.83,63.9,424000.0,48.4497,48.5101,48.2155,48.2684,424000.0
2011-08-31 15:00:00,63.89,64.17,63.67,63.9,261400.0,48.2608,48.4723,48.0947,48.2684,261400.0
2011-08-31 15:30:00,63.9,64.27,63.85,64.12,435600.0,48.2684,48.5479,48.2306,48.4346,435600.0
2011-09-01 09:30:00,63.91,64.05,63.26,63.52,167600.0,48.2759,48.3817,47.7849,47.9813,167600.0
2011-09-01 10:00:00,63.47,64.91,63.39,64.23,285800.0,47.9436,49.0313,47.8831,48.5177,285800.0
2011-09-01 10:30:00,64.23,64.3,63.83,63.93,148400.0,48.5177,48.5705,48.2155,48.291,148400.0
2011-09-01 11:00:00,63.96,64.0,63.35,63.66,173900.0,48.3137,48.3439,47.8529,48.0871,173900.0
2011-09-01 11:30:00,63.64,63.93,63.5,63.88,132000.0,48.072,48.291,47.9662,48.2533,132000.0
2011-09-01 12:00:00,63.85,63.85,63.54,63.85,104600.0,48.2306,48.2306,47.9965,48.2306,104600.0
2011-09-01 12:30:00,63.86,63.9,63.53,63.56,179000.0,48.2382,48.2684,47.9889,48.0116,179000.0
2011-09-01 13:00:00,63.55,63.72,63.37,63.6,143200.0,48.004,48.1324,47.868,48.0418,143200.0
2011-09-01 13:30:00,63.57,63.58,62.85,62.87,170000.0,48.0191,48.0267,47.4752,47.4904,170000.0
2011-09-01 14:00:00,62.86,62.94,62.41,62.51,135100.0,47.4828,47.5432,47.1429,47.2184,135100.0
2011-09-01 14:30:00,62.52,62.82,62.51,62.57,110100.0,47.226,47.4526,47.2184,47.2637,110100.0
2011-09-01 15:00:00,62.57,62.73,62.31,62.54,108500.0,47.2637,47.3846,47.0673,47.2411,108500.0
2011-09-01 15:30:00,62.54,62.57,62.31,62.39,209700.0,47.2411,47.2637,47.0673,47.1278,209700.0
2011-09-02 09:30:00,60.51,60.96,59.69,60.63,150100.0,45.7077,46.0476,45.0883,45.7983,150100.0
2011-09-02 10:00:00,60.66,60.89,60.41,60.64,113900.0,45.821,45.9947,45.6321,45.8059,113900.0
2011-09-02 10:30:00,60.61,60.63,60.1,60.41,108200.0,45.7832,45.7983,45.398,45.6321,108200.0
2011-09-02 11:00:00,60.39,60.61,60.21,60.39,83600.0,45.617,45.7832,45.4811,45.617,83600.0
2011-09-02 11:30:00,60.38,60.57,60.1,60.17,70300.0,45.6095,45.753,45.398,45.4508,70300.0
2011-09-02 12:00:00,60.23,60.34,60.01,60.04,77300.0,45.4962,45.5793,45.33,45.3526,77300.0
2011-09-02 12:30:00,60.04,60.09,59.78,59.81,168900.0,45.3526,45.3904,45.1562,45.1789,168900.0
2011-09-02 13:00:00,59.82,59.84,59.31,59.32,67200.0,45.1865,45.2016,44.8012,44.8088,67200.0
2011-09-02 13:30:00,59.34,59.46,59.18,59.28,65500.0,44.8239,44.9145,44.703,44.7786,65500.0
2011-09-02 14:00:00,59.28,59.28,58.79,58.99,108500.0,44.7786,44.7786,44.4084,44.5595,108500.0
2011-09-02 14:30:00,59.0,59.02,58.76,58.96,89300.0,44.5671,44.5822,44.3858,44.5368,89300.0
2011-09-02 15:00:00,58.96,59.27,58.86,59.22,89400.0,44.5368,44.771,44.4613,44.7332,89400.0
2011-09-02 15:30:00,59.23,59.66,59.16,59.25,178000.0,44.7408,45.0656,44.6879,44.7559,178000.0
2011-09-06 09:30:00,57.0,57.43,56.54,57.33,95100.0,43.0563,43.3811,42.7088,43.3056,95100.0
2011-09-06 10:00:00,57.38,57.63,56.36,56.45,139100.0,43.3434,43.5322,42.5729,42.6409,139100.0
2011-09-06 10:30:00,56.41,56.52,56.0,56.36,243400.0,42.6106,42.6937,42.3009,42.5729,243400.0
2011-09-06 11:00:00,56.41,57.0,56.17,56.68,205400.0,42.6106,43.0563,42.4293,42.8146,205400.0
2011-09-06 11:30:00,56.67,56.95,56.1,56.41,184400.0,42.807,43.0185,42.3765,42.6106,184400.0
2011-09-06 12:00:00,56.45,56.73,56.33,56.57,136400.0,42.6409,42.8524,42.5502,42.7315,136400.0
2011-09-06 12:30:00,56.55,56.67,56.28,56.61,126100.0,42.7164,42.807,42.5124,42.7617,126100.0
2011-09-06 13:00:00,56.6,56.96,56.55,56.77,112300.0,42.7542,43.0261,42.7164,42.8826,112300.0
2011-09-06 13:30:00,56.78,57.24,56.62,57.0,150900.0,42.8901,43.2376,42.7693,43.0563,150900.0
2011-09-06 14:00:00,56.99,57.63,56.96,57.46,232900.0,43.0488,43.5322,43.0261,43.4038,232900.0
2011-09-06 14:30:00,57.45,57.45,56.81,56.83,115500.0,43.3962,43.3962,42.9128,42.9279,115500.0
2011-09-06 15:00:00,56.9,56.9,56.43,56.64,199500.0,42.9808,42.9808,42.6257,42.7844,199500.0
2011-09-06 15:30:00,56.62,57.27,56.44,57.18,638900.0,42.7693,43.2603,42.6333,43.1923,638900.0
2011-09-07 09:30:00,58.41,58.88,58.16,58.86,73300.0,44.1214,44.4764,43.9325,44.4613,73300.0
2011-09-07 10:00:00,58.86,59.1,58.5,58.55,135000.0,44.4613,44.6426,44.1894,44.2271,135000.0
2011-09-07 10:30:00,58.55,58.73,58.4,58.43,114900.0,44.2271,44.3631,44.1138,44.1365,114900.0
2011-09-07 11:00:00,58.43,59.46,58.37,59.41,80600.0,44.1365,44.9145,44.0912,44.8768,80600.0
2011-09-07 11:30:00,59.41,59.45,59.12,59.14,109200.0,44.8768,44.907,44.6577,44.6728,109200.0
2011-09-07 12:00:00,59.12,59.16,58.96,59.0,185900.0,44.6577,44.6879,44.5368,44.5671,185900.0
2011-09-07 12:30:00,58.99,59.03,58.74,58.74,159600.0,44.5595,44.5897,44.3707,44.3707,159600.0
2011-09-07 13:00:00,58.76,59.12,58.72,59.05,127100.0,44.3858,44.6577,44.3556,44.6048,127100.0
2011-09-07 13:30:00,59.05,59.11,58.85,59.08,108000.0,44.6048,44.6501,44.4538,44.6275,108000.0
2011-09-07 14:00:00,59.11,59.43,59.03,59.36,121700.0,44.6501,44.8919,44.5897,44.839,121700.0
2011-09-07 14:30:00,59.38,59.4,59.16,59.22,151000.0,44.8541,44.8692,44.6879,44.7332,151000.0
2011-09-07 15:00:00,59.21,59.22,59.0,59.05,130100.0,44.7257,44.7332,44.5671,44.6048,130100.0
2011-09-07 15:30:00,59.05,59.28,58.9,59.25,321700.0,44.6048,44.7786,44.4915,44.7559,321700.0
2011-09-08 09:30:00,58.5,58.84,57.12,57.16,196600.0,44.1894,44.4462,43.147,43.1772,196600.0
2011-09-08 10:00:00,57.12,58.27,56.94,57.98,288000.0,43.147,44.0156,43.011,43.7966,288000.0
2011-09-08 10:30:00,57.96,58.65,57.95,58.49,268900.0,43.7815,44.3027,43.7739,44.1818,268900.0
2011-09-08 11:00:00,58.46,58.53,58.12,58.16,194800.0,44.1592,44.212,43.9023,43.9325,194800.0
2011-09-08 11:30:00,58.16,58.22,57.53,57.62,150600.0,43.9325,43.9779,43.4567,43.5246,150600.0
2011-09-08 12:00:00,57.61,57.68,57.26,57.39,95200.0,43.5171,43.57,43.2527,43.3509,95200.0
2011-09-08 12:30:00,57.43,57.73,57.2,57.69,91600.0,43.3811,43.6077,43.2074,43.5775,91600.0
2011-09-08 13:00:00,57.72,58.03,57.69,57.92,100400.0,43.6002,43.8343,43.5775,43.7513,100400.0
2011-09-08 13:30:00,57.92,58.06,57.3,57.55,141800.0,43.7513,43.857,43.2829,43.4718,141800.0
2011-09-08 14:00:00,57.52,57.78,57.2,57.37,161100.0,43.4491,43.6455,43.2074,43.3358,161100.0
2011-09-08 14:30:00,57.42,57.77,57.25,57.62,206100.0,43.3736,43.6379,43.2452,43.5246,206100.0
2011-09-08 15:00:00,57.64,57.68,57.23,57.68,253200.0,43.5397,43.57,43.23,43.57,253200.0
2011-09-08 15:30:00,57.69,58.01,57.63,57.76,425300.0,43.5775,43.8192,43.5322,43.6304,425300.0
2011-09-09 09:30:00,56.68,56.94,56.1,56.81,139200.0,42.8146,43.011,42.3765,42.9128,139200.0
2011-09-09 10:00:00,56.81,57.73,56.8,57.73,199900.0,42.9128,43.6077,42.9052,43.6077,199900.0
2011-09-09 10:30:00,57.76,57.84,57.25,57.55,78000.0,43.6304,43.6908,43.2452,43.4718,78000.0
2011-09-09 11:00:00,57.59,57.97,56.78,56.81,170400.0,43.502,43.789,42.8901,42.9128,170400.0
2011-09-09 11:30:00,56.81,57.08,56.17,56.52,114000.0,42.9128,43.1167,42.4293,42.6937,114000.0
2011-09-09 12:00:00,56.53,56.59,56.05,56.2,215300.0,42.7013,42.7466,42.3387,42.452,215300.0
2011-09-09 12:30:00,56.19,56.48,55.99,56.48,252200.0,42.4445,42.6635,42.2934,42.6635,252200.0
2011-09-09 13:00:00,56.49,56.92,56.2,56.79,197500.0,42.6711,42.9959,42.452,42.8977,197500.0
2011-09-09 13:30:00,56.76,56.98,56.58,56.66,200100.0,42.875,43.0412,42.7391,42.7995,200100.0
2011-09-09 14:00:00,56.64,56.85,56.5,56.57,176300.0,42.7844,42.943,42.6786,42.7315,176300.0
2011-09-09 14:30:00,56.53,56.74,56.4,56.58,193200.0,42.7013,42.8599,42.6031,42.7391,193200.0
2011-09-09 15:00:00,56.57,56.68,56.24,56.25,276100.0,42.7315,42.8146,42.4822,42.4898,276100.0
2011-09-09 15:30:00,56.25,56.86,56.24,56.57,461400.0,42.4898,42.9506,42.4822,42.7315,461400.0
2011-09-12 09:30:00,55.75,56.9,55.38,56.7,89700.0,42.1121,42.9808,41.8326,42.8297,89700.0
2011-09-12 10:00:00,56.69,57.14,56.09,56.09,102300.0,42.8221,43.1621,42.3689,42.3689,102300.0
2011-09-12 10:30:00,56.15,56.32,55.73,55.75,57100.0,42.4142,42.5427,42.097,42.1121,57100.0
2011-09-12 11:00:00,55.72,56.35,55.54,56.3,58200.0,42.0894,42.5653,41.9535,42.5275,58200.0
2011-09-12 11:30:00,56.29,56.49,56.03,56.08,41400.0,42.52,42.6711,42.3236,42.3614,41400.0
2011-09-12 12:00:00,56.09,56.26,55.82,56.22,46200.0,42.3689,42.4973,42.165,42.4671,46200.0
2011-09-12 12:30:00,56.18,56.18,55.73,56.03,66800.0,42.4369,42.4369,42.097,42.3236,66800.0
2011-09-12 13:00:00,56.03,56.27,55.87,55.88,67900.0,42.3236,42.5049,42.2027,42.2103,67900.0
2011-09-12 13:30:00,55.92,55.97,55.45,55.97,99600.0,42.2405,42.2783,41.8855,42.2783,99600.0
2011-09-12 14:00:00,55.92,55.93,55.48,55.76,63800.0,42.2405,42.2481,41.9081,42.1196,63800.0
2011-09-12 14:30:00,55.81,56.62,55.67,55.99,102500.0,42.1574,42.7693,42.0517,42.2934,102500.0
2011-09-12 15:00:00,56.0,56.32,55.73,56.22,132200.0,42.3009,42.5427,42.097,42.4671,132200.0
2011-09-12 15:30:00,56.24,57.29,56.24,57.18,286300.0,42.4822,43.2754,42.4822,43.1923,286300.0
2011-09-13 09:30:00,57.12,58.21,56.9,58.2,93700.0,43.147,43.9703,42.9808,43.9628,93700.0
2011-09-13 10:00:00,58.21,58.83,58.11,58.44,78200.0,43.9703,44.4386,43.8948,44.144,78200.0
2011-09-13 10:30:00,58.49,58.62,57.67,57.82,70600.0,44.1818,44.28,43.5624,43.6757,70600.0
2011-09-13 11:00:00,57.78,57.96,57.26,57.46,66000.0,43.6455,43.7815,43.2527,43.4038,66000.0
2011-09-13 11:30:00,57.48,57.87,57.35,57.69,44700.0,43.4189,43.7135,43.3207,43.5775,44700.0
2011-09-13 12:00:00,57.63,57.93,57.34,57.81,37100.0,43.5322,43.7588,43.3131,43.6682,37100.0
2011-09-13 12:30:00,57.82,58.05,57.69,57.98,31900.0,43.6757,43.8495,43.5775,43.7966,31900.0
2011-09-13 13:00:00,58.0,58.16,57.92,57.98,32100.0,43.8117,43.9325,43.7513,43.7966,32100.0
2011-09-13 13:30:00,57.95,58.28,57.79,58.07,44700.0,43.7739,44.0232,43.6531,43.8646,44700.0
2011-09-13 14:00:00,58.03,58.64,57.99,58.64,59000.0,43.8343,44.2951,43.8041,44.2951,59000.0
2011-09-13 14:30:00,58.65,58.67,58.08,58.22,82100.0,44.3027,44.3178,43.8721,43.9779,82100.0
2011-09-13 15:00:00,58.27,58.32,57.63,58.07,138200.0,44.0156,44.0534,43.5322,43.8646,138200.0
2011-09-13 15:30:00,58.09,58.34,58.02,58.16,211100.0,43.8797,44.0685,43.8268,43.9325,211100.0
2011-09-14 09:30:00,58.68,58.88,57.8,57.83,66800.0,44.3253,44.4764,43.6606,43.6833,66800.0
2011-09-14 10:00:00,57.91,57.99,56.76,57.27,75200.0,43.7437,43.8041,42.875,43.2603,75200.0
2011-09-14 10:30:00,57.32,57.5,56.97,57.29,56300.0,43.298,43.434,43.0336,43.2754,56300.0
2011-09-14 11:00:00,57.25,57.66,57.07,57.65,70400.0,43.2452,43.5549,43.1092,43.5473,70400.0
2011-09-14 11:30:00,57.72,57.9,57.5,57.9,40300.0,43.6002,43.7361,43.434,43.7361,40300.0
2011-09-14 12:00:00,57.97,58.06,57.83,58.01,30400.0,43.789,43.857,43.6833,43.8192,30400.0
2011-09-14 12:30:00,58.02,58.41,57.98,58.13,37700.0,43.8268,44.1214,43.7966,43.9099,37700.0
2011-09-14 13:00:00,58.16,58.44,58.13,58.29,28000.0,43.9325,44.144,43.9099,44.0307,28000.0
2011-09-14 13:30:00,58.32,58.89,58.26,58.49,54600.0,44.0534,44.484,44.0081,44.1818,54600.0
2011-09-14 14:00:00,58.46,59.17,58.46,59.06,48000.0,44.1592,44.6955,44.1592,44.6124,48000.0
2011-09-14 14:30:00,59.05,59.13,58.77,59.1,47800.0,44.6048,44.6653,44.3933,44.6426,47800.0
2011-09-14 15:00:00,59.13,59.65,59.1,59.55,64300.0,44.6653,45.058,44.6426,44.9825,64300.0
2011-09-14 15:30:00,59.56,59.74,58.6,58.69,175200.0,44.9901,45.126,44.2649,44.3329,175200.0
2011-09-15 09:30:00,59.32,59.63,58.81,58.92,94300.0,44.8088,45.0429,44.4235,44.5066,94300.0
2011-09-15 10:00:00,59.02,59.85,58.98,59.41,131200.0,44.5822,45.2091,44.5519,44.8768,131200.0
2011-09-15 10:30:00,59.38,59.78,59.15,59.6,167500.0,44.8541,45.1562,44.6804,45.0203,167500.0
2011-09-15 11:00:00,59.6,59.74,59.26,59.72,92700.0,45.0203,45.126,44.7635,45.1109,92700.0
2011-09-15 11:30:00,59.75,60.44,59.74,60.44,152600.0,45.1336,45.6548,45.126,45.6548,152600.0
2011-09-15 12:00:00,60.41,60.45,60.07,60.24,88900.0,45.6321,45.6623,45.3753,45.5037,88900.0
2011-09-15 12:30:00,60.25,60.74,60.23,60.66,164400.0,45.5113,45.8814,45.4962,45.821,164400.0
2011-09-15 13:00:00,60.66,60.84,60.59,60.72,155500.0,45.821,45.9569,45.7681,45.8663,155500.0
2011-09-15 13:30:00,60.71,60.77,60.31,60.41,265600.0,45.8587,45.9041,45.5566,45.6321,265600.0
2011-09-15 14:00:00,60.41,60.74,60.35,60.41,273800.0,45.6321,45.8814,45.5868,45.6321,273800.0
2011-09-15 14:30:00,60.41,60.61,60.37,60.46,119200.0,45.6321,45.7832,45.6019,45.6699,119200.0
2011-09-15 15:00:00,60.46,60.51,59.95,60.09,266400.0,45.6699,45.7077,45.2847,45.3904,266400.0
2011-09-15 15:30:00,60.08,60.26,60.0,60.11,544000.0,45.3829,45.5188,45.3224,45.4055,544000.0
2011-09-16 09:30:00,60.6,60.88,60.25,60.49,315200.0,45.7757,45.9872,45.5113,45.6926,315200.0
2011-09-16 10:00:00,60.48,60.53,59.7,59.71,406000.0,45.685,45.7228,45.0958,45.1034,406000.0
2011-09-16 10:30:00,59.71,59.93,59.35,59.61,122600.0,45.1034,45.2696,44.8314,45.0278,122600.0
2011-09-16 11:00:00,59.57,59.8,59.39,59.54,65200.0,44.9976,45.1714,44.8617,44.975,65200.0
2011-09-16 11:30:00,59.5,59.87,59.34,59.86,122400.0,44.9447,45.2242,44.8239,45.2167,122400.0
2011-09-16 12:00:00,59.86,60.0,59.77,59.89,68200.0,45.2167,45.3224,45.1487,45.2393,68200.0
2011-09-16 12:30:00,59.87,60.31,59.87,60.11,33700.0,45.2242,45.5566,45.2242,45.4055,33700.0
2011-09-16 13:00:00,60.09,60.12,59.83,59.91,44800.0,45.3904,45.4131,45.194,45.2544,44800.0
2011-09-16 13:30:00,59.91,59.94,59.5,59.68,55500.0,45.2544,45.2771,44.9447,45.0807,55500.0
2011-09-16 14:00:00,59.7,59.85,59.39,59.39,67700.0,45.0958,45.2091,44.8617,44.8617,67700.0
2011-09-16 14:30:00,59.41,59.62,59.36,59.44,93100.0,44.8768,45.0354,44.839,44.8994,93100.0
2011-09-16 15:00:00,59.44,59.52,59.15,59.17,157800.0,44.8994,44.9599,44.6804,44.6955,157800.0
2011-09-16 15:30:00,59.17,59.49,59.12,59.49,428700.0,44.6955,44.9372,44.6577,44.9372,428700.0
2011-09-19 09:30:00,58.29,58.29,57.44,57.6,85200.0,44.0307,44.0307,43.3887,43.5095,85200.0
2011-09-19 10:00:00,57.63,58.1,57.63,58.04,105500.0,43.5322,43.8872,43.5322,43.8419,105500.0
2011-09-19 10:30:00,58.02,58.25,57.93,57.98,76900.0,43.8268,44.0005,43.7588,43.7966,76900.0
2011-09-19 11:00:00,58.02,58.26,57.99,58.17,69100.0,43.8268,44.0081,43.8041,43.9401,69100.0
2011-09-19 11:30:00,58.14,58.73,58.06,58.26,126900.0,43.9174,44.3631,43.857,44.0081,126900.0
2011-09-19 12:00:00,58.27,58.39,58.02,58.08,57200.0,44.0156,44.1063,43.8268,43.8721,57200.0
2011-09-19 12:30:00,58.09,58.1,57.65,57.73,37800.0,43.8797,43.8872,43.5473,43.6077,37800.0
2011-09-19 13:00:00,57.7,57.82,57.53,57.69,41700.0,43.5851,43.6757,43.4567,43.5775,41700.0
2011-09-19 13:30:00,57.72,57.83,57.64,57.71,45000.0,43.6002,43.6833,43.5397,43.5926,45000.0
2011-09-19 14:00:00,57.74,58.06,57.57,57.9,58000.0,43.6153,43.857,43.4869,43.7361,58000.0
2011-09-19 14:30:00,57.89,58.29,57.89,57.98,66500.0,43.7286,44.0307,43.7286,43.7966,66500.0
2011-09-19 15:00:00,57.94,58.8,57.77,58.73,128500.0,43.7664,44.416,43.6379,44.3631,128500.0
2011-09-19 15:30:00,58.75,59.04,58.48,58.55,168500.0,44.3782,44.5973,44.1743,44.2271,168500.0
2011-09-20 09:30:00,59.04,59.33,57.39,57.67,92700.0,44.5973,44.8163,43.3509,43.5624,92700.0
2011-09-20 10:00:00,57.62,58.07,57.46,57.99,68900.0,43.5246,43.8646,43.4038,43.8041,68900.0
2011-09-20 10:30:00,57.99,58.68,57.79,58.57,136700.0,43.8041,44.3253,43.6531,44.2422,136700.0
2011-09-20 11:00:00,58.63,59.09,58.56,58.71,143900.0,44.2876,44.635,44.2347,44.348,143900.0
2011-09-20 11:30:00,58.77,58.82,58.26,58.3,184000.0,44.3933,44.4311,44.0081,44.0383,184000.0
2011-09-20 12:00:00,58.3,58.3,57.8,57.8,47500.0,44.0383,44.0383,43.6606,43.6606,47500.0
2011-09-20 12:30:00,57.81,57.91,57.52,57.82,65100.0,43.6682,43.7437,43.4491,43.6757,65100.0
2011-09-20 13:00:00,57.87,58.03,57.72,57.79,91400.0,43.7135,43.8343,43.6002,43.6531,91400.0
2011-09-20 13:30:00,57.77,57.79,57.3,57.52,116000.0,43.6379,43.6531,43.2829,43.4491,116000.0
2011-09-20 14:00:00,57.52,57.85,57.41,57.48,158400.0,43.4491,43.6984,43.366,43.4189,158400.0
2011-09-20 14:30:00,57.46,57.54,56.96,57.1,141200.0,43.4038,43.4642,43.0261,43.1318,141200.0
2011-09-20 15:00:00,57.1,57.22,56.51,56.64,139500.0,43.1318,43.2225,42.6862,42.7844,139500.0
2011-09-20 15:30:00,56.62,56.84,56.4,56.46,238300.0,42.7693,42.9354,42.6031,42.6484,238300.0
2011-09-21 09:30:00,56.38,56.86,56.0,56.34,80100.0,42.588,42.9506,42.3009,42.5578,80100.0
2011-09-21 10:00:00,56.38,56.53,55.83,56.08,108300.0,42.588,42.7013,42.1725,42.3614,108300.0
2011-09-21 10:30:00,56.1,56.11,55.4,55.7,103300.0,42.3765,42.384,41.8477,42.0743,103300.0
2011-09-21 11:00:00,55.66,56.16,55.65,55.93,99100.0,42.0441,42.4218,42.0366,42.2481,99100.0
2011-09-21 11:30:00,55.87,56.5,55.87,56.46,91800.0,42.2027,42.6786,42.2027,42.6484,91800.0
2011-09-21 12:00:00,56.45,56.51,56.12,56.14,88800.0,42.6409,42.6862,42.3916,42.4067,88800.0
2011-09-21 12:30:00,56.1,56.38,55.88,55.98,72700.0,42.3765,42.588,42.2103,42.2858,72700.0
2011-09-21 13:00:00,56.03,56.31,55.93,56.16,46300.0,42.3236,42.5351,42.2481,42.4218,46300.0
2011-09-21 13:30:00,56.23,56.23,56.01,56.06,36100.0,42.4747,42.4747,42.3085,42.3463,36100.0
2011-09-21 14:00:00,56.05,56.41,55.51,55.87,191100.0,42.3387,42.6106,41.9308,42.2027,191100.0
2011-09-21 14:30:00,55.85,56.03,55.2,55.79,169300.0,42.1876,42.3236,41.6966,42.1423,169300.0
2011-09-21 15:00:00,55.79,56.1,55.41,55.41,140700.0,42.1423,42.3765,41.8553,41.8553,140700.0
2011-09-21 15:30:00,55.47,55.54,54.02,54.03,282300.0,41.9006,41.9535,40.8053,40.8128,282300.0
2011-09-22 09:30:00,51.97,52.21,50.54,50.56,147300.0,39.2568,39.4381,38.1766,38.1917,147300.0
2011-09-22 10:00:00,50.54,51.67,50.53,51.2,171200.0,38.1766,39.0302,38.169,38.6751,171200.0
2011-09-22 10:30:00,51.2,51.75,51.07,51.38,154300.0,38.6751,39.0906,38.5769,38.8111,154300.0
2011-09-22 11:00:00,51.39,51.58,51.25,51.3,107500.0,38.8187,38.9622,38.7129,38.7507,107500.0
2011-09-22 11:30:00,51.29,51.53,50.82,50.87,61700.0,38.7431,38.9244,38.3881,38.4259,61700.0
2011-09-22 12:00:00,50.81,50.93,50.37,50.47,88900.0,38.3805,38.4712,38.0482,38.1237,88900.0
2011-09-22 12:30:00,50.45,51.14,50.36,51.1,139300.0,38.1086,38.6298,38.0406,38.5996,139300.0
2011-09-22 13:00:00,51.15,51.18,50.62,50.84,141500.0,38.6374,38.66,38.237,38.4032,141500.0
2011-09-22 13:30:00,50.84,51.21,50.65,50.69,176800.0,38.4032,38.6827,38.2597,38.2899,176800.0
2011-09-22 14:00:00,50.69,51.54,50.63,51.21,92200.0,38.2899,38.932,38.2446,38.6827,92200.0
2011-09-22 14:30:00,51.22,51.29,50.81,50.81,145900.0,38.6902,38.7431,38.3805,38.3805,145900.0
2011-09-22 15:00:00,50.82,51.03,50.45,50.75,152600.0,38.3881,38.5467,38.1086,38.3352,152600.0
2011-09-22 15:30:00,50.77,51.78,50.64,51.55,497800.0,38.3503,39.1133,38.2521,38.9395,497800.0
2011-09-23 09:30:00,51.28,52.47,50.86,52.18,208700.0,38.7356,39.6345,38.4183,39.4154,208700.0
2011-09-23 10:00:00,52.18,52.27,51.24,51.82,184200.0,39.4154,39.4834,38.7054,39.1435,184200.0
2011-09-23 10:30:00,51.77,52.96,51.77,52.79,141400.0,39.1057,40.0046,39.1057,39.8762,141400.0
2011-09-23 11:00:00,52.79,52.99,52.46,52.87,112700.0,39.8762,40.0273,39.6269,39.9366,112700.0
2011-09-23 11:30:00,52.82,52.84,51.87,52.17,107700.0,39.8988,39.914,39.1812,39.4079,107700.0
2011-09-23 12:00:00,52.2,52.32,51.9,51.99,88500.0,39.4305,39.5212,39.2039,39.2719,88500.0
2011-09-23 12:30:00,51.95,52.46,51.93,52.02,102700.0,39.2417,39.6269,39.2266,39.2945,102700.0
2011-09-23 13:00:00,52.02,52.18,51.85,52.04,111500.0,39.2945,39.4154,39.1661,39.3097,111500.0
2011-09-23 13:30:00,51.98,52.71,51.92,52.64,159400.0,39.2643,39.8158,39.219,39.7629,159400.0
2011-09-23 14:00:00,52.64,52.76,52.09,52.13,109300.0,39.7629,39.8535,39.3474,39.3776,109300.0
2011-09-23 14:30:00,52.12,52.36,52.04,52.11,108900.0,39.3701,39.5514,39.3097,39.3625,108900.0
2011-09-23 15:00:00,52.14,52.32,52.03,52.3,136800.0,39.3852,39.5212,39.3021,39.5061,136800.0
2011-09-23 15:30:00,52.32,52.39,52.1,52.28,338700.0,39.5212,39.574,39.355,39.4909,338700.0
2011-09-26 09:30:00,52.9,53.32,51.86,51.88,154700.0,39.9593,40.2765,39.1737,39.1888,154700.0
2011-09-26 10:00:00,51.85,52.17,51.26,52.13,141000.0,39.1661,39.4079,38.7205,39.3776,141000.0
2011-09-26 10:30:00,52.06,52.39,51.73,52.31,260700.0,39.3248,39.574,39.0755,39.5136,260700.0
2011-09-26 11:00:00,52.34,52.69,52.23,52.69,82800.0,39.5363,39.8006,39.4532,39.8006,82800.0
2011-09-26 11:30:00,52.66,53.28,52.35,53.2,74800.0,39.778,40.2463,39.5438,40.1859,74800.0
2011-09-26 12:00:00,53.21,53.27,52.94,53.22,106200.0,40.1934,40.2388,39.9895,40.201,106200.0
2011-09-26 12:30:00,53.21,53.47,53.14,53.42,136200.0,40.1934,40.3898,40.1406,40.3521,136200.0
2011-09-26 13:00:00,53.43,53.59,53.25,53.5,124600.0,40.3596,40.4805,40.2237,40.4125,124600.0
2011-09-26 13:30:00,53.48,53.67,53.23,53.52,94200.0,40.3974,40.5409,40.2085,40.4276,94200.0
2011-09-26 14:00:00,53.52,53.91,53.45,53.53,108600.0,40.4276,40.7222,40.3747,40.4352,108600.0
2011-09-26 14:30:00,53.55,53.89,53.48,53.81,185200.0,40.4503,40.7071,40.3974,40.6467,185200.0
2011-09-26 15:00:00,53.83,54.45,53.79,54.42,183400.0,40.6618,41.1301,40.6316,41.1074,183400.0
2011-09-26 15:30:00,54.4,55.03,54.26,54.91,325000.0,41.0923,41.5682,40.9866,41.4776,325000.0
2011-09-27 09:30:00,56.61,58.35,56.61,58.23,484500.0,42.7617,44.0761,42.7617,43.9854,484500.0
2011-09-27 10:00:00,58.18,58.65,57.53,58.56,313200.0,43.9476,44.3027,43.4567,44.2347,313200.0
2011-09-27 10:30:00,58.59,59.45,58.29,59.42,409500.0,44.2574,44.907,44.0307,44.8843,409500.0
2011-09-27 11:00:00,59.43,60.02,59.07,59.09,383100.0,44.8919,45.3375,44.6199,44.635,383100.0
2011-09-27 11:30:00,59.1,59.2,58.55,58.9,215000.0,44.6426,44.7181,44.2271,44.4915,215000.0
2011-09-27 12:00:00,58.88,59.36,58.77,59.17,150700.0,44.4764,44.839,44.3933,44.6955,150700.0
2011-09-27 12:30:00,59.15,59.15,58.67,58.76,93100.0,44.6804,44.6804,44.3178,44.3858,93100.0
2011-09-27 13:00:00,58.74,58.84,58.64,58.73,96400.0,44.3707,44.4462,44.2951,44.3631,96400.0
2011-09-27 13:30:00,58.73,58.99,58.55,58.86,129400.0,44.3631,44.5595,44.2271,44.4613,129400.0
2011-09-27 14:00:00,58.86,59.12,58.75,59.0,110400.0,44.4613,44.6577,44.3782,44.5671,110400.0
2011-09-27 14:30:00,58.98,59.04,58.55,58.58,161000.0,44.5519,44.5973,44.2271,44.2498,161000.0
2011-09-27 15:00:00,58.59,58.62,57.86,58.03,440900.0,44.2574,44.28,43.7059,43.8343,440900.0
2011-09-27 15:30:00,58.01,58.22,57.56,58.0,622700.0,43.8192,43.9779,43.4793,43.8117,622700.0
2011-09-28 09:30:00,57.95,58.64,57.42,58.1,133100.0,43.7739,44.2951,43.3736,43.8872,133100.0
2011-09-28 10:00:00,58.11,58.11,56.74,56.94,134300.0,43.8948,43.8948,42.8599,43.011,134300.0
2011-09-28 10:30:00,56.95,57.09,56.58,56.94,170000.0,43.0185,43.1243,42.7391,43.011,170000.0
2011-09-28 11:00:00,56.9,57.22,56.56,57.22,153400.0,42.9808,43.2225,42.7239,43.2225,153400.0
2011-09-28 11:30:00,57.28,57.98,57.05,57.9,160500.0,43.2678,43.7966,43.0941,43.7361,160500.0
2011-09-28 12:00:00,57.91,57.93,57.23,57.62,76100.0,43.7437,43.7588,43.23,43.5246,76100.0
2011-09-28 12:30:00,57.56,57.92,57.31,57.78,99000.0,43.4793,43.7513,43.2905,43.6455,99000.0
2011-09-28 13:00:00,57.78,57.78,57.17,57.27,132500.0,43.6455,43.6455,43.1847,43.2603,132500.0
2011-09-28 13:30:00,57.23,57.23,56.68,56.88,208500.0,43.23,43.23,42.8146,42.9657,208500.0
2011-09-28 14:00:00,56.87,57.24,56.78,57.06,129100.0,42.9581,43.2376,42.8901,43.1016,129100.0
2011-09-28 14:30:00,57.06,57.26,56.92,57.11,102000.0,43.1016,43.2527,42.9959,43.1394,102000.0
2011-09-28 15:00:00,57.08,57.38,56.87,56.98,192300.0,43.1167,43.3434,42.9581,43.0412,192300.0
2011-09-28 15:30:00,56.98,57.05,56.51,56.58,433800.0,43.0412,43.0941,42.6862,42.7391,433800.0
2011-09-29 09:30:00,57.93,58.88,57.93,58.38,105100.0,43.7588,44.4764,43.7588,44.0987,105100.0
2011-09-29 10:00:00,58.38,58.51,57.68,57.77,130400.0,44.0987,44.1969,43.57,43.6379,130400.0
2011-09-29 10:30:00,57.72,57.8,57.03,57.38,236300.0,43.6002,43.6606,43.079,43.3434,236300.0
2011-09-29 11:00:00,57.44,57.6,56.95,57.05,187100.0,43.3887,43.5095,43.0185,43.0941,187100.0
2011-09-29 11:30:00,57.02,57.52,56.96,57.25,85700.0,43.0714,43.4491,43.0261,43.2452,85700.0
2011-09-29 12:00:00,57.22,57.6,56.9,57.3,90600.0,43.2225,43.5095,42.9808,43.2829,90600.0
2011-09-29 12:30:00,57.26,57.26,56.7,56.86,176400.0,43.2527,43.2527,42.8297,42.9506,176400.0
2011-09-29 13:00:00,56.85,57.36,56.79,56.8,49200.0,42.943,43.3282,42.8977,42.9052,49200.0
2011-09-29 13:30:00,56.79,56.94,56.5,56.79,172800.0,42.8977,43.011,42.6786,42.8977,172800.0
2011-09-29 14:00:00,56.78,56.83,56.11,56.25,241800.0,42.8901,42.9279,42.384,42.4898,241800.0
2011-09-29 14:30:00,56.27,56.43,55.88,56.15,178100.0,42.5049,42.6257,42.2103,42.4142,178100.0
2011-09-29 15:00:00,56.15,56.5,55.77,56.4,165300.0,42.4142,42.6786,42.1272,42.6031,165300.0
2011-09-29 15:30:00,56.43,57.44,56.36,57.43,175900.0,42.6257,43.3887,42.5729,43.3811,175900.0
2011-09-30 09:30:00,55.99,56.99,55.75,56.04,106700.0,42.2934,43.0488,42.1121,42.3311,106700.0
2011-09-30 10:00:00,56.04,57.23,55.98,56.9,61400.0,42.3311,43.23,42.2858,42.9808,61400.0
2011-09-30 10:30:00,56.91,57.11,56.33,56.35,84100.0,42.9883,43.1394,42.5502,42.5653,84100.0
2011-09-30 11:00:00,56.35,57.31,56.3,57.1,69100.0,42.5653,43.2905,42.5275,43.1318,69100.0
2011-09-30 11:30:00,57.1,57.46,57.0,57.22,69800.0,43.1318,43.4038,43.0563,43.2225,69800.0
2011-09-30 12:00:00,57.2,57.38,56.75,56.85,49200.0,43.2074,43.3434,42.8675,42.943,49200.0
2011-09-30 12:30:00,56.83,57.07,56.71,56.81,67000.0,42.9279,43.1092,42.8373,42.9128,67000.0
2011-09-30 13:00:00,56.8,56.97,56.72,56.87,56600.0,42.9052,43.0336,42.8448,42.9581,56600.0
2011-09-30 13:30:00,56.88,57.17,56.83,57.0,65000.0,42.9657,43.1847,42.9279,43.0563,65000.0
2011-09-30 14:00:00,56.99,57.05,56.34,56.45,212800.0,43.0488,43.0941,42.5578,42.6409,212800.0
2011-09-30 14:30:00,56.45,56.97,56.39,56.92,183300.0,42.6409,43.0336,42.5955,42.9959,183300.0
2011-09-30 15:00:00,56.92,57.23,56.43,56.43,140900.0,42.9959,43.23,42.6257,42.6257,140900.0
2011-09-30 15:30:00,56.43,56.61,55.72,56.01,678900.0,42.6257,42.7617,42.0894,42.3085,678900.0
2011-10-03 09:30:00,55.24,55.51,54.49,54.6,196700.0,41.7269,41.9308,41.1603,41.2434,196700.0
2011-10-03 10:00:00,54.53,56.28,54.53,55.48,253000.0,41.1905,42.5124,41.1905,41.9081,253000.0
2011-10-03 10:30:00,55.5,55.59,54.97,55.28,96700.0,41.9232,41.9912,41.5229,41.7571,96700.0
2011-10-03 11:00:00,55.23,55.52,54.96,55.4,97400.0,41.7193,41.9384,41.5153,41.8477,97400.0
2011-10-03 11:30:00,55.36,55.69,55.04,55.38,59100.0,41.8175,42.0668,41.5758,41.8326,59100.0
2011-10-03 12:00:00,55.4,55.44,54.96,55.25,139800.0,41.8477,41.8779,41.5153,41.7344,139800.0
2011-10-03 12:30:00,55.25,55.26,54.96,55.0,130800.0,41.7344,41.742,41.5153,41.5456,130800.0
2011-10-03 13:00:00,54.98,55.02,54.55,54.9,237700.0,41.5305,41.5607,41.2056,41.47,237700.0
2011-10-03 13:30:00,54.92,54.94,54.44,54.82,238900.0,41.4851,41.5002,41.1226,41.4096,238900.0
2011-10-03 14:00:00,54.81,55.19,54.6,54.64,174800.0,41.402,41.6891,41.2434,41.2736,174800.0
2011-10-03 14:30:00,54.65,54.96,54.48,54.93,213300.0,41.2812,41.5153,41.1528,41.4927,213300.0
2011-10-03 15:00:00,54.97,55.17,54.67,54.74,226600.0,41.5229,41.674,41.2963,41.3492,226600.0
2011-10-03 15:30:00,54.75,55.46,54.54,54.54,452800.0,41.3567,41.893,41.1981,41.1981,452800.0
2011-10-04 09:30:00,53.51,54.19,53.06,53.77,155700.0,40.4201,40.9337,40.0801,40.6165,155700.0
2011-10-04 10:00:00,53.84,55.27,53.5,55.22,370000.0,40.6693,41.7495,40.4125,41.7117,370000.0
2011-10-04 10:30:00,55.31,56.23,55.21,56.02,147100.0,41.7797,42.4747,41.7042,42.316,147100.0
2011-10-04 11:00:00,56.03,56.47,55.87,56.22,218800.0,42.3236,42.656,42.2027,42.4671,218800.0
2011-10-04 11:30:00,56.24,56.81,55.99,56.64,144500.0,42.4822,42.9128,42.2934,42.7844,144500.0
2011-10-04 12:00:00,56.66,57.18,56.3,56.32,140500.0,42.7995,43.1923,42.5275,42.5427,140500.0
2011-10-04 12:30:00,56.33,56.51,56.07,56.18,162200.0,42.5502,42.6862,42.3538,42.4369,162200.0
2011-10-04 13:00:00,56.18,56.21,55.48,55.63,131900.0,42.4369,42.4596,41.9081,42.0214,131900.0
2011-10-04 13:30:00,55.59,55.82,55.05,55.05,108000.0,41.9912,42.165,41.5833,41.5833,108000.0
2011-10-04 14:00:00,55.09,55.32,54.75,55.17,107500.0,41.6135,41.7873,41.3567,41.674,107500.0
2011-10-04 14:30:00,55.17,55.47,54.94,55.03,165700.0,41.674,41.9006,41.5002,41.5682,165700.0
2011-10-04 15:00:00,55.04,56.08,54.95,55.88,185500.0,41.5758,42.3614,41.5078,42.2103,185500.0
2011-10-04 15:30:00,55.89,57.93,55.79,57.83,346600.0,42.2178,43.7588,42.1423,43.6833,346600.0
2011-10-05 09:30:00,58.14,58.44,57.45,58.17,178300.0,43.9174,44.144,43.3962,43.9401,178300.0
2011-10-05 10:00:00,58.1,59.29,58.07,58.7,149500.0,43.8872,44.7861,43.8646,44.3404,149500.0
2011-10-05 10:30:00,58.68,59.37,58.68,59.15,81300.0,44.3253,44.8465,44.3253,44.6804,81300.0
2011-10-05 11:00:00,59.17,59.43,58.75,59.27,118200.0,44.6955,44.8919,44.3782,44.771,118200.0
2011-10-05 11:30:00,59.25,59.48,58.98,59.11,143500.0,44.7559,44.9296,44.5519,44.6501,143500.0
2011-10-05 12:00:00,59.16,59.25,58.62,58.62,87100.0,44.6879,44.7559,44.28,44.28,87100.0
2011-10-05 12:30:00,58.64,58.71,58.33,58.55,75800.0,44.2951,44.348,44.061,44.2271,75800.0
2011-10-05 13:00:00,58.57,59.02,58.57,58.89,52600.0,44.2422,44.5822,44.2422,44.484,52600.0
2011-10-05 13:30:00,58.93,59.39,58.76,59.31,36300.0,44.5142,44.8617,44.3858,44.8012,36300.0
2011-10-05 14:00:00,59.32,59.4,58.81,59.07,56300.0,44.8088,44.8692,44.4235,44.6199,56300.0
2011-10-05 14:30:00,59.08,59.3,58.55,59.16,69700.0,44.6275,44.7937,44.2271,44.6879,69700.0
2011-10-05 15:00:00,59.18,59.41,58.82,59.16,101300.0,44.703,44.8768,44.4311,44.6879,101300.0
2011-10-05 15:30:00,59.18,59.85,59.14,59.52,184900.0,44.703,45.2091,44.6728,44.9599,184900.0
2011-10-06 09:30:00,59.35,59.92,58.5,59.11,84600.0,44.8314,45.262,44.1894,44.6501,84600.0
2011-10-06 10:00:00,59.05,60.23,58.85,60.09,133900.0,44.6048,45.4962,44.4538,45.3904,133900.0
2011-10-06 10:30:00,60.08,60.66,60.03,60.3,130800.0,45.3829,45.821,45.3451,45.549,130800.0
2011-10-06 11:00:00,60.34,60.55,60.12,60.48,132600.0,45.5793,45.7379,45.4131,45.685,132600.0
2011-10-06 11:30:00,60.53,60.92,60.45,60.63,217200.0,45.7228,46.0174,45.6623,45.7983,217200.0
2011-10-06 12:00:00,60.69,60.92,60.41,60.76,561800.0,45.8436,46.0174,45.6321,45.8965,561800.0
2011-10-06 12:30:00,60.78,61.44,60.67,60.97,107400.0,45.9116,46.4102,45.8285,46.0551,107400.0
2011-10-06 13:00:00,61.0,61.26,60.83,60.86,39200.0,46.0778,46.2742,45.9494,45.9721,39200.0
2011-10-06 13:30:00,60.86,61.01,60.6,60.81,51700.0,45.9721,46.0854,45.7757,45.9343,51700.0
2011-10-06 14:00:00,60.81,61.29,60.63,61.17,37900.0,45.9343,46.2969,45.7983,46.2062,37900.0
2011-10-06 14:30:00,61.14,61.14,60.71,60.86,61100.0,46.1836,46.1836,45.8587,45.9721,61100.0
2011-10-06 15:00:00,60.84,61.08,60.31,60.31,167800.0,45.9569,46.1382,45.5566,45.5566,167800.0
2011-10-06 15:30:00,60.29,60.95,60.26,60.89,364100.0,45.5415,46.04,45.5188,45.9947,364100.0
2011-10-07 09:30:00,61.53,61.69,60.59,60.88,107400.0,46.4782,46.599,45.7681,45.9872,107400.0
2011-10-07 10:00:00,60.81,61.62,60.46,61.3,134500.0,45.9343,46.5461,45.6699,46.3044,134500.0
2011-10-07 10:30:00,61.34,61.68,60.71,60.71,178800.0,46.3346,46.5915,45.8587,45.8587,178800.0
2011-10-07 11:00:00,60.71,60.86,59.67,60.01,194300.0,45.8587,45.9721,45.0732,45.33,194300.0
2011-10-07 11:30:00,60.0,60.23,59.67,60.23,69400.0,45.3224,45.4962,45.0732,45.4962,69400.0
2011-10-07 12:00:00,60.2,60.25,59.02,59.32,112900.0,45.4735,45.5113,44.5822,44.8088,112900.0
2011-10-07 12:30:00,59.27,59.37,58.77,58.8,98500.0,44.771,44.8465,44.3933,44.416,98500.0
2011-10-07 13:00:00,58.82,59.5,58.78,59.37,45500.0,44.4311,44.9447,44.4009,44.8465,45500.0
2011-10-07 13:30:00,59.35,59.5,58.91,59.47,57300.0,44.8314,44.9447,44.4991,44.9221,57300.0
2011-10-07 14:00:00,59.48,59.95,59.39,59.58,111000.0,44.9296,45.2847,44.8617,45.0052,111000.0
2011-10-07 14:30:00,59.59,59.88,59.37,59.61,101400.0,45.0127,45.2318,44.8465,45.0278,101400.0
2011-10-07 15:00:00,59.65,60.25,59.47,60.25,155900.0,45.058,45.5113,44.9221,45.5113,155900.0
2011-10-07 15:30:00,60.24,60.29,59.02,59.18,301800.0,45.5037,45.5415,44.5822,44.703,301800.0
2011-10-10 09:30:00,60.74,61.67,60.58,61.5,80400.0,45.8814,46.5839,45.7605,46.4555,80400.0
2011-10-10 10:00:00,61.56,61.98,60.93,61.44,76100.0,46.5008,46.8181,46.0249,46.4102,76100.0
2011-10-10 10:30:00,61.49,61.71,60.75,60.93,118400.0,46.4479,46.6141,45.889,46.0249,118400.0
2011-10-10 11:00:00,60.97,61.24,60.93,61.24,64000.0,46.0551,46.2591,46.0249,46.2591,64000.0
2011-10-10 11:30:00,61.22,61.37,60.93,60.96,97700.0,46.244,46.3573,46.0249,46.0476,97700.0
2011-10-10 12:00:00,61.0,61.33,60.95,61.11,43300.0,46.0778,46.3271,46.04,46.1609,43300.0
2011-10-10 12:30:00,61.13,61.23,60.77,60.96,50800.0,46.176,46.2515,45.9041,46.0476,50800.0
2011-10-10 13:00:00,60.98,61.48,60.97,61.28,35400.0,46.0627,46.4404,46.0551,46.2893,35400.0
2011-10-10 13:30:00,61.29,61.31,60.79,60.83,48800.0,46.2969,46.312,45.9192,45.9494,48800.0
2011-10-10 14:00:00,60.82,61.15,60.75,61.12,54100.0,45.9418,46.1911,45.889,46.1684,54100.0
2011-10-10 14:30:00,61.14,61.22,60.91,60.97,42500.0,46.1836,46.244,46.0098,46.0551,42500.0
2011-10-10 15:00:00,60.97,61.08,60.57,60.73,76400.0,46.0551,46.1382,45.753,45.8739,76400.0
2011-10-10 15:30:00,60.71,61.61,60.61,61.57,275300.0,45.8587,46.5386,45.7832,46.5084,275300.0
2011-10-11 09:30:00,61.05,61.89,61.05,61.43,53600.0,46.1156,46.7501,46.1156,46.4026,53600.0
2011-10-11 10:00:00,61.43,61.98,61.19,61.95,57300.0,46.4026,46.8181,46.2213,46.7954,57300.0
2011-10-11 10:30:00,61.94,62.19,61.76,61.81,43100.0,46.7879,46.9767,46.6519,46.6897,43100.0
2011-10-11 11:00:00,61.84,61.96,61.65,61.66,88500.0,46.7123,46.803,46.5688,46.5764,88500.0
2011-10-11 11:30:00,61.69,62.1,61.63,62.02,33700.0,46.599,46.9087,46.5537,46.8483,33700.0
2011-10-11 12:00:00,62.03,62.07,61.76,61.8,43400.0,46.8558,46.8861,46.6519,46.6821,43400.0
2011-10-11 12:30:00,61.84,61.86,61.55,61.77,59700.0,46.7123,46.7274,46.4933,46.6594,59700.0
2011-10-11 13:00:00,61.74,61.81,61.42,61.65,72000.0,46.6368,46.6897,46.3951,46.5688,72000.0
2011-10-11 13:30:00,61.66,61.77,61.39,61.71,58600.0,46.5764,46.6594,46.3724,46.6141,58600.0
2011-10-11 14:00:00,61.72,61.8,61.29,61.32,139400.0,46.6217,46.6821,46.2969,46.3195,139400.0
2011-10-11 14:30:00,61.31,61.43,61.18,61.39,83500.0,46.312,46.4026,46.2138,46.3724,83500.0
2011-10-11 15:00:00,61.44,61.88,61.44,61.62,89200.0,46.4102,46.7425,46.4102,46.5461,89200.0
2011-10-11 15:30:00,61.61,62.05,61.58,61.84,115200.0,46.5386,46.8709,46.5159,46.7123,115200.0
2011-10-12 09:30:00,62.64,63.73,62.47,63.66,91500.0,47.3166,48.14,47.1882,48.0871,91500.0
2011-10-12 10:00:00,63.63,64.27,63.31,64.23,84800.0,48.0644,48.5479,47.8227,48.5177,84800.0
2011-10-12 10:30:00,64.23,64.96,63.95,64.51,190100.0,48.5177,49.0691,48.3062,48.7292,190100.0
2011-10-12 11:00:00,64.5,64.71,64.26,64.29,68800.0,48.7216,48.8802,48.5403,48.563,68800.0
2011-10-12 11:30:00,64.29,64.78,64.21,64.59,86600.0,48.563,48.9331,48.5026,48.7896,86600.0
2011-10-12 12:00:00,64.56,64.68,64.06,64.64,102700.0,48.7669,48.8576,48.3892,48.8274,102700.0
2011-10-12 12:30:00,64.6,64.91,64.3,64.9,78000.0,48.7971,49.0313,48.5705,49.0238,78000.0
2011-10-12 13:00:00,64.93,65.12,64.78,64.95,54300.0,49.0464,49.1899,48.9331,49.0615,54300.0
2011-10-12 13:30:00,64.94,65.35,64.85,64.85,61400.0,49.054,49.3637,48.986,48.986,61400.0
2011-10-12 14:00:00,64.87,65.36,64.83,65.03,52400.0,49.0011,49.3712,48.9709,49.122,52400.0
2011-10-12 14:30:00,65.03,65.23,64.57,64.57,76800.0,49.122,49.273,48.7745,48.7745,76800.0
2011-10-12 15:00:00,64.57,64.71,64.32,64.64,103100.0,48.7745,48.8802,48.5856,48.8274,103100.0
2011-10-12 15:30:00,64.61,64.85,64.06,64.12,253200.0,48.8047,48.986,48.3892,48.4346,253200.0
2011-10-13 09:30:00,63.4,63.63,62.77,62.88,55500.0,47.8907,48.0644,47.4148,47.4979,55500.0
2011-10-13 10:00:00,62.82,63.08,62.38,62.76,35500.0,47.4526,47.649,47.1202,47.4073,35500.0
2011-10-13 10:30:00,62.68,62.9,62.17,62.21,35800.0,47.3468,47.513,46.9616,46.9918,35800.0
2011-10-13 11:00:00,62.18,62.45,62.06,62.14,36300.0,46.9691,47.1731,46.8785,46.9389,36300.0
2011-10-13 11:30:00,62.17,62.63,62.16,62.51,22100.0,46.9616,47.3091,46.954,47.2184,22100.0
2011-10-13 12:00:00,62.5,62.82,62.47,62.48,45900.0,47.2109,47.4526,47.1882,47.1958,45900.0
2011-10-13 12:30:00,62.46,62.62,62.37,62.57,22500.0,47.1806,47.3015,47.1127,47.2637,22500.0
2011-10-13 13:00:00,62.57,63.03,62.41,62.99,24300.0,47.2637,47.6112,47.1429,47.581,24300.0
2011-10-13 13:30:00,63.03,63.04,62.63,62.64,24600.0,47.6112,47.6188,47.3091,47.3166,24600.0
2011-10-13 14:00:00,62.65,62.77,62.46,62.57,50000.0,47.3242,47.4148,47.1806,47.2637,50000.0
2011-10-13 14:30:00,62.54,63.05,62.52,62.98,35300.0,47.2411,47.6263,47.226,47.5734,35300.0
2011-10-13 15:00:00,63.0,63.32,62.99,63.25,157600.0,47.5886,47.8303,47.581,47.7774,157600.0
2011-10-13 15:30:00,63.25,63.62,63.11,63.46,239200.0,47.7774,48.0569,47.6716,47.936,239200.0
2011-10-14 09:30:00,64.57,65.94,64.39,65.7,95600.0,48.7745,49.8094,48.6385,49.6281,95600.0
2011-10-14 10:00:00,65.7,65.83,65.25,65.3,68700.0,49.6281,49.7263,49.2881,49.3259,68700.0
2011-10-14 10:30:00,65.3,65.83,65.12,65.6,75200.0,49.3259,49.7263,49.1899,49.5525,75200.0
2011-10-14 11:00:00,65.62,65.62,64.93,65.03,50500.0,49.5676,49.5676,49.0464,49.122,50500.0
2011-10-14 11:30:00,65.03,65.29,64.96,64.96,44000.0,49.122,49.3184,49.0691,49.0691,44000.0
2011-10-14 12:00:00,64.95,65.07,64.56,64.87,123100.0,49.0615,49.1522,48.7669,49.0011,123100.0
2011-10-14 12:30:00,64.81,65.1,64.75,64.92,63300.0,48.9558,49.1748,48.9105,49.0389,63300.0
2011-10-14 13:00:00,64.91,65.41,64.87,65.1,21500.0,49.0313,49.409,49.0011,49.1748,21500.0
2011-10-14 13:30:00,65.06,65.35,65.0,65.3,24900.0,49.1446,49.3637,49.0993,49.3259,24900.0
2011-10-14 14:00:00,65.32,65.43,65.28,65.34,31400.0,49.341,49.4241,49.3108,49.3561,31400.0
2011-10-14 14:30:00,65.35,65.88,65.21,65.81,43600.0,49.3637,49.764,49.2579,49.7112,43600.0
2011-10-14 15:00:00,65.84,65.92,65.56,65.75,72000.0,49.7338,49.7942,49.5223,49.6658,72000.0
2011-10-14 15:30:00,65.74,66.11,65.48,66.03,203000.0,49.6583,49.9378,49.4619,49.8773,203000.0
2011-10-17 09:30:00,65.58,65.7,64.33,64.41,95200.0,49.5374,49.6281,48.5932,48.6536,95200.0
2011-10-17 10:00:00,64.44,64.45,63.62,63.62,96100.0,48.6763,48.6838,48.0569,48.0569,96100.0
2011-10-17 10:30:00,63.64,63.98,63.35,63.63,116600.0,48.072,48.3288,47.8529,48.0644,116600.0
2011-10-17 11:00:00,63.63,63.63,63.15,63.2,106100.0,48.0644,48.0644,47.7019,47.7396,106100.0
2011-10-17 11:30:00,63.2,63.32,62.69,62.74,75400.0,47.7396,47.8303,47.3544,47.3922,75400.0
2011-10-17 12:00:00,62.73,62.85,62.56,62.66,47000.0,47.3846,47.4752,47.2562,47.3317,47000.0
2011-10-17 12:30:00,62.66,62.78,62.18,62.28,87800.0,47.3317,47.4224,46.9691,47.0447,87800.0
2011-10-17 13:00:00,62.24,62.43,62.07,62.22,76000.0,47.0145,47.158,46.8861,46.9994,76000.0
2011-10-17 13:30:00,62.23,62.31,62.04,62.28,92800.0,47.0069,47.0673,46.8634,47.0447,92800.0
2011-10-17 14:00:00,62.24,62.4,62.09,62.26,87400.0,47.0145,47.1353,46.9012,47.0296,87400.0
2011-10-17 14:30:00,62.26,62.54,62.03,62.52,87000.0,47.0296,47.2411,46.8558,47.226,87000.0
2011-10-17 15:00:00,62.55,62.67,62.27,62.36,109100.0,47.2486,47.3393,47.0371,47.1051,109100.0
2011-10-17 15:30:00,62.39,62.65,61.93,62.09,249200.0,47.1278,47.3242,46.7803,46.9012,249200.0
2011-10-18 09:30:00,62.19,63.25,61.7,62.07,87700.0,46.9767,47.7774,46.6066,46.8861,87700.0
2011-10-18 10:00:00,62.09,63.53,61.89,63.53,66000.0,46.9012,47.9889,46.7501,47.9889,66000.0
2011-10-18 10:30:00,63.59,64.17,63.33,64.1,82800.0,48.0342,48.4723,47.8378,48.4195,82800.0
2011-10-18 11:00:00,64.1,64.29,63.63,63.72,63700.0,48.4195,48.563,48.0644,48.1324,63700.0
2011-10-18 11:30:00,63.71,64.42,63.7,64.34,65200.0,48.1249,48.6612,48.1173,48.6008,65200.0
2011-10-18 12:00:00,64.34,64.58,64.23,64.32,64300.0,48.6008,48.782,48.5177,48.5856,64300.0
2011-10-18 12:30:00,64.31,64.66,64.21,64.47,56100.0,48.5781,48.8425,48.5026,48.699,56100.0
2011-10-18 13:00:00,64.45,64.58,64.01,64.29,45500.0,48.6838,48.782,48.3515,48.563,45500.0
2011-10-18 13:30:00,64.28,64.64,64.16,64.44,53600.0,48.5554,48.8274,48.4648,48.6763,53600.0
2011-10-18 14:00:00,64.46,64.86,64.4,64.82,68400.0,48.6914,48.9935,48.6461,48.9633,68400.0
2011-10-18 14:30:00,64.79,64.95,64.46,64.7,70000.0,48.9407,49.0615,48.6914,48.8727,70000.0
2011-10-18 15:00:00,64.7,65.97,64.7,65.15,243200.0,48.8727,49.832,48.8727,49.2126,243200.0
2011-10-18 15:30:00,65.15,65.68,64.97,65.28,342900.0,49.2126,49.613,49.0766,49.3108,342900.0
2011-10-19 09:30:00,65.36,65.36,64.1,64.56,53400.0,49.3712,49.3712,48.4195,48.7669,53400.0
2011-10-19 10:00:00,64.62,65.38,64.19,65.35,53300.0,48.8123,49.3863,48.4874,49.3637,53300.0
2011-10-19 10:30:00,65.35,65.39,65.04,65.11,16900.0,49.3637,49.3939,49.1295,49.1824,16900.0
2011-10-19 11:00:00,65.04,65.1,64.67,65.04,19400.0,49.1295,49.1748,48.85,49.1295,19400.0
2011-10-19 11:30:00,65.04,65.32,64.83,64.87,21700.0,49.1295,49.341,48.9709,49.0011,21700.0
2011-10-19 12:00:00,64.9,65.29,64.78,65.22,27900.0,49.0238,49.3184,48.9331,49.2655,27900.0
2011-10-19 12:30:00,65.22,65.25,65.0,65.08,41800.0,49.2655,49.2881,49.0993,49.1597,41800.0
2011-10-19 13:00:00,65.09,65.33,65.05,65.13,65400.0,49.1673,49.3486,49.1371,49.1975,65400.0
2011-10-19 13:30:00,65.15,65.16,64.69,64.83,45100.0,49.2126,49.2202,48.8651,48.9709,45100.0
2011-10-19 14:00:00,64.82,64.89,63.89,63.92,79000.0,48.9633,49.0162,48.2608,48.2835,79000.0
2011-10-19 14:30:00,63.89,64.28,63.67,63.78,79300.0,48.2608,48.5554,48.0947,48.1777,79300.0
2011-10-19 15:00:00,63.76,63.87,63.32,63.59,147100.0,48.1626,48.2457,47.8303,48.0342,147100.0
2011-10-19 15:30:00,63.57,63.88,63.37,63.65,199600.0,48.0191,48.2533,47.868,48.0795,199600.0
2011-10-20 09:30:00,63.75,64.13,62.36,62.65,130200.0,48.1551,48.4421,47.1051,47.3242,130200.0
2011-10-20 10:00:00,62.72,63.9,62.58,63.41,95500.0,47.377,48.2684,47.2713,47.8983,95500.0
2011-10-20 10:30:00,63.41,63.71,62.88,62.88,57400.0,47.8983,48.1249,47.4979,47.4979,57400.0
2011-10-20 11:00:00,62.87,63.55,62.7,63.38,82700.0,47.4904,48.004,47.3619,47.8756,82700.0
2011-10-20 11:30:00,63.34,63.68,62.96,63.03,64000.0,47.8454,48.1022,47.5583,47.6112,64000.0
2011-10-20 12:00:00,62.99,63.07,62.67,62.95,72100.0,47.581,47.6414,47.3393,47.5508,72100.0
2011-10-20 12:30:00,62.95,63.64,62.87,63.51,30500.0,47.5508,48.072,47.4904,47.9738,30500.0
2011-10-20 13:00:00,63.51,64.37,63.42,64.23,73500.0,47.9738,48.6234,47.9058,48.5177,73500.0
2011-10-20 13:30:00,64.19,64.43,63.69,64.03,96900.0,48.4874,48.6687,48.1098,48.3666,96900.0
2011-10-20 14:00:00,63.97,64.2,63.69,63.7,67000.0,48.3213,48.495,48.1098,48.1173,67000.0
2011-10-20 14:30:00,63.71,63.91,63.64,63.85,179000.0,48.1249,48.2759,48.072,48.2306,179000.0
2011-10-20 15:00:00,63.85,63.92,63.39,63.5,73600.0,48.2306,48.2835,47.8831,47.9662,73600.0
2011-10-20 15:30:00,63.49,63.8,63.44,63.7,198100.0,47.9587,48.1929,47.9209,48.1173,198100.0
2011-10-21 09:30:00,64.64,65.0,64.33,64.47,171600.0,48.8274,49.0993,48.5932,48.699,171600.0
2011-10-21 10:00:00,64.53,65.16,64.24,65.13,108800.0,48.7443,49.2202,48.5252,49.1975,108800.0
2011-10-21 10:30:00,65.13,65.33,64.87,65.19,67400.0,49.1975,49.3486,49.0011,49.2428,67400.0
2011-10-21 11:00:00,65.15,65.26,64.96,65.0,31600.0,49.2126,49.2957,49.0691,49.0993,31600.0
2011-10-21 11:30:00,65.0,65.41,65.0,65.35,104000.0,49.0993,49.409,49.0993,49.3637,104000.0
2011-10-21 12:00:00,65.35,65.54,65.15,65.53,138000.0,49.3637,49.5072,49.2126,49.4996,138000.0
2011-10-21 12:30:00,65.53,65.59,65.25,65.45,67200.0,49.4996,49.545,49.2881,49.4392,67200.0
2011-10-21 13:00:00,65.42,66.07,65.27,65.55,174800.0,49.4166,49.9075,49.3033,49.5148,174800.0
2011-10-21 13:30:00,65.51,65.79,65.36,65.57,72700.0,49.4845,49.696,49.3712,49.5299,72700.0
2011-10-21 14:00:00,65.63,66.15,65.6,65.76,76900.0,49.5752,49.968,49.5525,49.6734,76900.0
2011-10-21 14:30:00,65.76,66.25,65.62,66.21,71200.0,49.6734,50.0435,49.5676,50.0133,71200.0
2011-10-21 15:00:00,66.25,66.65,66.14,66.43,135900.0,50.0435,50.3457,49.9604,50.1795,135900.0
2011-10-21 15:30:00,66.46,66.56,65.93,66.52,273100.0,50.2021,50.2777,49.8018,50.2475,273100.0
2011-10-24 09:30:00,66.62,67.76,66.26,67.71,75500.0,50.323,51.1841,50.0511,51.1464,75500.0
2011-10-24 10:00:00,67.67,68.2,67.56,68.09,62400.0,51.1161,51.5165,51.0331,51.4334,62400.0
2011-10-24 10:30:00,68.12,68.2,67.65,67.88,76600.0,51.4561,51.5165,51.101,51.2748,76600.0
2011-10-24 11:00:00,67.88,68.57,67.86,68.46,171000.0,51.2748,51.796,51.2597,51.7129,171000.0
2011-10-24 11:30:00,68.51,69.07,68.41,69.01,171800.0,51.7507,52.1737,51.6751,52.1283,171800.0
2011-10-24 12:00:00,69.01,69.01,68.59,68.59,93900.0,52.1283,52.1283,51.8111,51.8111,93900.0
2011-10-24 12:30:00,68.59,68.73,68.33,68.66,80300.0,51.8111,51.9168,51.6147,51.864,80300.0
2011-10-24 13:00:00,68.66,68.8,68.39,68.58,75800.0,51.864,51.9697,51.66,51.8035,75800.0
2011-10-24 13:30:00,68.6,68.82,68.48,68.67,52400.0,51.8186,51.9848,51.728,51.8715,52400.0
2011-10-24 14:00:00,68.69,68.72,68.23,68.3,46700.0,51.8866,51.9093,51.5392,51.592,46700.0
2011-10-24 14:30:00,68.33,68.39,68.22,68.38,54400.0,51.6147,51.66,51.5316,51.6525,54400.0
2011-10-24 15:00:00,68.38,68.53,68.03,68.06,104800.0,51.6525,51.7658,51.3881,51.4107,104800.0
2011-10-24 15:30:00,68.06,68.47,67.98,68.43,231900.0,51.4107,51.7204,51.3503,51.6902,231900.0
2011-10-25 09:30:00,67.84,67.84,65.14,66.1,144500.0,51.2446,51.2446,49.2051,49.9302,144500.0
2011-10-25 10:00:00,66.1,66.69,65.72,66.65,78100.0,49.9302,50.3759,49.6432,50.3457,78100.0
2011-10-25 10:30:00,66.65,67.12,66.5,66.66,79900.0,50.3457,50.7007,50.2324,50.3532,79900.0
2011-10-25 11:00:00,66.66,66.92,66.26,66.34,57800.0,50.3532,50.5496,50.0511,50.1115,57800.0
2011-10-25 11:30:00,66.34,66.54,66.12,66.37,84600.0,50.1115,50.2626,49.9453,50.1342,84600.0
2011-10-25 12:00:00,66.4,66.64,66.11,66.41,102000.0,50.1568,50.3381,49.9378,50.1644,102000.0
2011-10-25 12:30:00,66.4,66.51,66.05,66.08,66700.0,50.1568,50.2399,49.8924,49.9151,66700.0
2011-10-25 13:00:00,66.08,66.43,66.06,66.21,48100.0,49.9151,50.1795,49.9,50.0133,48100.0
2011-10-25 13:30:00,66.19,66.19,65.76,65.83,58000.0,49.9982,49.9982,49.6734,49.7263,58000.0
2011-10-25 14:00:00,65.82,65.84,65.22,65.28,91700.0,49.7187,49.7338,49.2655,49.3108,91700.0
2011-10-25 14:30:00,65.27,65.52,65.15,65.28,112400.0,49.3033,49.4921,49.2126,49.3108,112400.0
2011-10-25 15:00:00,65.29,65.31,64.8,64.92,181700.0,49.3184,49.3335,48.9482,49.0389,181700.0
2011-10-25 15:30:00,64.93,65.09,64.51,64.6,287100.0,49.0464,49.1673,48.7292,48.7971,287100.0
2011-10-26 09:30:00,65.75,66.53,65.75,66.29,144000.0,49.6658,50.255,49.6658,50.0737,144000.0
2011-10-26 10:00:00,66.28,66.42,65.4,65.55,83800.0,50.0662,50.1719,49.4014,49.5148,83800.0
2011-10-26 10:30:00,65.55,65.79,64.68,64.96,41000.0,49.5148,49.696,48.8576,49.0691,41000.0
2011-10-26 11:00:00,64.92,65.44,64.88,65.34,45700.0,49.0389,49.4317,49.0087,49.3561,45700.0
2011-10-26 11:30:00,65.33,65.57,65.13,65.13,100600.0,49.3486,49.5299,49.1975,49.1975,100600.0
2011-10-26 12:00:00,65.12,65.42,64.99,65.14,126000.0,49.1899,49.4166,49.0917,49.2051,126000.0
2011-10-26 12:30:00,65.15,65.18,64.72,64.72,30000.0,49.2126,49.2353,48.8878,48.8878,30000.0
2011-10-26 13:00:00,64.73,64.76,64.35,64.63,45900.0,48.8953,48.918,48.6083,48.8198,45900.0
2011-10-26 13:30:00,64.67,65.36,64.67,65.1,103900.0,48.85,49.3712,48.85,49.1748,103900.0
2011-10-26 14:00:00,65.15,65.4,64.92,65.01,92700.0,49.2126,49.4014,49.0389,49.1069,92700.0
2011-10-26 14:30:00,65.04,65.55,64.93,65.41,109400.0,49.1295,49.5148,49.0464,49.409,109400.0
2011-10-26 15:00:00,65.42,65.66,65.27,65.66,105800.0,49.4166,49.5978,49.3033,49.5978,105800.0
2011-10-26 15:30:00,65.66,65.92,65.22,65.4,300300.0,49.5978,49.7942,49.2655,49.4014,300300.0
2011-10-27 09:30:00,68.22,68.88,68.15,68.6,96600.0,51.5316,52.0301,51.4787,51.8186,96600.0
2011-10-27 10:00:00,68.59,69.21,68.51,68.8,59000.0,51.8111,52.2794,51.7507,51.9697,59000.0
2011-10-27 10:30:00,68.79,69.3,68.51,69.28,62700.0,51.9622,52.3474,51.7507,52.3323,62700.0
2011-10-27 11:00:00,69.3,69.42,68.92,69.01,65600.0,52.3474,52.4381,52.0604,52.1283,65600.0
2011-10-27 11:30:00,69.05,69.36,68.94,69.31,73500.0,52.1586,52.3927,52.0755,52.355,73500.0
2011-10-27 12:00:00,69.35,69.88,69.32,69.71,56800.0,52.3852,52.7855,52.3625,52.6571,56800.0
2011-10-27 12:30:00,69.71,69.93,69.69,69.83,45000.0,52.6571,52.8233,52.642,52.7478,45000.0
2011-10-27 13:00:00,69.81,70.33,69.81,70.15,60300.0,52.7326,53.1254,52.7326,52.9895,60300.0
2011-10-27 13:30:00,70.18,70.76,70.06,70.76,44500.0,53.0121,53.4503,52.9215,53.4503,44500.0
2011-10-27 14:00:00,70.73,70.73,70.13,70.51,77400.0,53.4276,53.4276,52.9744,53.2614,77400.0
2011-10-27 14:30:00,70.51,70.91,70.49,70.86,58900.0,53.2614,53.5636,53.2463,53.5258,58900.0
2011-10-27 15:00:00,70.84,71.38,70.74,71.06,71400.0,53.5107,53.9186,53.4351,53.6769,71400.0
2011-10-27 15:30:00,71.07,71.11,69.98,70.37,201200.0,53.6844,53.7146,52.8611,53.1557,201200.0
2011-10-28 09:30:00,70.07,70.82,69.63,70.67,76500.0,52.929,53.4956,52.5967,53.3823,76500.0
2011-10-28 10:00:00,70.72,70.91,70.33,70.78,79600.0,53.42,53.5636,53.1254,53.4654,79600.0
2011-10-28 10:30:00,70.8,71.37,70.8,71.2,56400.0,53.4805,53.911,53.4805,53.7826,56400.0
2011-10-28 11:00:00,71.27,71.62,71.26,71.5,101700.0,53.8355,54.0999,53.8279,54.0092,101700.0
2011-10-28 11:30:00,71.51,71.56,70.71,70.86,55200.0,54.0168,54.0546,53.4125,53.5258,55200.0
2011-10-28 12:00:00,70.86,70.97,70.44,70.51,49200.0,53.5258,53.6089,53.2085,53.2614,49200.0
2011-10-28 12:30:00,70.52,70.68,70.4,70.66,25800.0,53.269,53.3898,53.1783,53.3747,25800.0
2011-10-28 13:00:00,70.68,71.05,70.61,71.0,27800.0,53.3898,53.6693,53.3369,53.6315,27800.0
2011-10-28 13:30:00,71.0,71.12,70.78,70.95,45200.0,53.6315,53.7222,53.4654,53.5938,45200.0
2011-10-28 14:00:00,70.95,70.96,70.66,70.77,77100.0,53.5938,53.6013,53.3747,53.4578,77100.0
2011-10-28 14:30:00,70.76,70.89,70.62,70.73,38200.0,53.4503,53.5485,53.3445,53.4276,38200.0
2011-10-28 15:00:00,70.74,71.07,70.71,71.01,54400.0,53.4351,53.6844,53.4125,53.6391,54400.0
2011-10-28 15:30:00,71.04,71.28,70.89,71.1,160300.0,53.6618,53.843,53.5485,53.7071,160300.0
2011-10-31 09:30:00,70.14,70.14,68.42,69.15,87400.0,52.9819,52.9819,51.6827,52.2341,87400.0
2011-10-31 10:00:00,69.11,69.71,69.03,69.43,42400.0,52.2039,52.6571,52.1435,52.4456,42400.0
2011-10-31 10:30:00,69.46,69.78,69.42,69.45,60000.0,52.4683,52.71,52.4381,52.4607,60000.0
2011-10-31 11:00:00,69.45,69.57,69.05,69.12,69000.0,52.4607,52.5514,52.1586,52.2114,69000.0
2011-10-31 11:30:00,69.1,69.27,69.04,69.14,54900.0,52.1963,52.3247,52.151,52.2265,54900.0
2011-10-31 12:00:00,69.12,69.3,68.7,68.7,56600.0,52.2114,52.3474,51.8942,51.8942,56600.0
2011-10-31 12:30:00,68.69,68.78,68.53,68.6,29900.0,51.8866,51.9546,51.7658,51.8186,29900.0
2011-10-31 13:00:00,68.59,68.92,68.53,68.73,42500.0,51.8111,52.0604,51.7658,51.9168,42500.0
2011-10-31 13:30:00,68.73,69.13,68.65,68.93,42100.0,51.9168,52.219,51.8564,52.0679,42100.0
2011-10-31 14:00:00,68.94,69.01,68.62,68.89,47400.0,52.0755,52.1283,51.8338,52.0377,47400.0
2011-10-31 14:30:00,68.9,68.95,68.54,68.73,60200.0,52.0453,52.083,51.7733,51.9168,60200.0
2011-10-31 15:00:00,68.77,68.78,67.96,68.06,88500.0,51.9471,51.9546,51.3352,51.4107,88500.0
2011-10-31 15:30:00,68.07,68.41,67.64,67.65,243300.0,51.4183,51.6751,51.0935,51.101,243300.0
2011-11-01 09:30:00,64.85,65.95,64.5,65.85,79100.0,48.986,49.8169,48.7216,49.7414,79100.0
2011-11-01 10:00:00,65.8,66.77,65.35,66.67,109300.0,49.7036,50.4363,49.3637,50.3608,109300.0
2011-11-01 10:30:00,66.73,66.84,66.26,66.35,56600.0,50.4061,50.4892,50.0511,50.1191,56600.0
2011-11-01 11:00:00,66.35,66.79,66.1,66.67,93000.0,50.1191,50.4514,49.9302,50.3608,93000.0
2011-11-01 11:30:00,66.73,66.79,65.49,65.57,111500.0,50.4061,50.4514,49.4694,49.5299,111500.0
2011-11-01 12:00:00,65.54,65.6,65.06,65.34,183500.0,49.5072,49.5525,49.1446,49.3561,183500.0
2011-11-01 12:30:00,65.32,65.6,64.94,64.95,90200.0,49.341,49.5525,49.054,49.0615,90200.0
2011-11-01 13:00:00,64.96,65.78,64.79,65.65,76300.0,49.0691,49.6885,48.9407,49.5903,76300.0
2011-11-01 13:30:00,65.67,66.28,65.43,65.65,95900.0,49.6054,50.0662,49.4241,49.5903,95900.0
2011-11-01 14:00:00,65.6,66.44,65.48,66.29,67200.0,49.5525,50.187,49.4619,50.0737,67200.0
2011-11-01 14:30:00,66.25,66.55,66.0,66.08,88700.0,50.0435,50.2701,49.8547,49.9151,88700.0
2011-11-01 15:00:00,66.08,66.17,65.39,65.97,102000.0,49.9151,49.9831,49.3939,49.832,102000.0
2011-11-01 15:30:00,65.91,66.5,65.47,65.72,252300.0,49.7867,50.2324,49.4543,49.6432,252300.0
2011-11-02 09:30:00,67.23,67.65,67.04,67.62,82100.0,50.7838,51.101,50.6403,51.0784,82100.0
2011-11-02 10:00:00,67.62,68.28,67.56,68.18,55600.0,51.0784,51.5769,51.0331,51.5014,55600.0
2011-11-02 10:30:00,68.16,68.84,67.99,68.63,59100.0,51.4863,51.9999,51.3579,51.8413,59100.0
2011-11-02 11:00:00,68.62,68.62,68.11,68.14,54000.0,51.8338,51.8338,51.4485,51.4712,54000.0
2011-11-02 11:30:00,68.14,68.27,68.01,68.18,40600.0,51.4712,51.5694,51.373,51.5014,40600.0
2011-11-02 12:00:00,68.17,68.43,68.09,68.26,35400.0,51.4938,51.6902,51.4334,51.5618,35400.0
2011-11-02 12:30:00,68.29,68.54,67.94,67.99,38200.0,51.5845,51.7733,51.3201,51.3579,38200.0
2011-11-02 13:00:00,67.95,68.01,67.61,67.83,61200.0,51.3277,51.373,51.0708,51.237,61200.0
2011-11-02 13:30:00,67.83,68.28,67.7,68.01,52600.0,51.237,51.5769,51.1388,51.373,52600.0
2011-11-02 14:00:00,67.96,68.59,67.83,68.37,122100.0,51.3352,51.8111,51.237,51.6449,122100.0
2011-11-02 14:30:00,68.33,69.0,68.23,68.88,79200.0,51.6147,52.1208,51.5392,52.0301,79200.0
2011-11-02 15:00:00,68.9,69.28,68.65,69.09,101200.0,52.0453,52.3323,51.8564,52.1888,101200.0
2011-11-02 15:30:00,69.09,69.22,68.64,69.07,190500.0,52.1888,52.287,51.8489,52.1737,190500.0
2011-11-03 09:30:00,70.15,70.35,68.74,68.99,87700.0,52.9895,53.1405,51.9244,52.1132,87700.0
2011-11-03 10:00:00,69.0,69.38,68.24,69.25,88100.0,52.1208,52.4078,51.5467,52.3096,88100.0
2011-11-03 10:30:00,69.22,70.2,69.19,70.04,45000.0,52.287,53.0272,52.2643,52.9064,45000.0
2011-11-03 11:00:00,70.03,70.9,70.02,70.56,68800.0,52.8988,53.556,52.8913,53.2992,68800.0
2011-11-03 11:30:00,70.53,70.96,70.43,70.47,89400.0,53.2765,53.6013,53.201,53.2312,89400.0
2011-11-03 12:00:00,70.45,70.88,70.35,70.88,47400.0,53.2161,53.5409,53.1405,53.5409,47400.0
2011-11-03 12:30:00,70.87,71.15,70.5,71.03,72300.0,53.5333,53.7448,53.2539,53.6542,72300.0
2011-11-03 13:00:00,71.03,71.25,70.8,71.02,49200.0,53.6542,53.8204,53.4805,53.6466,49200.0
2011-11-03 13:30:00,71.02,71.56,70.94,71.43,86000.0,53.6466,54.0546,53.5862,53.9564,86000.0
2011-11-03 14:00:00,71.45,71.57,70.98,71.13,166600.0,53.9715,54.0621,53.6164,53.7297,166600.0
2011-11-03 14:30:00,71.17,71.45,71.0,71.22,96900.0,53.76,53.9715,53.6315,53.7977,96900.0
2011-11-03 15:00:00,71.2,71.58,71.1,71.52,111200.0,53.7826,54.0697,53.7071,54.0243,111200.0
2011-11-03 15:30:00,71.54,71.86,71.38,71.5,278600.0,54.0394,54.2812,53.9186,54.0092,278600.0
2011-11-04 09:30:00,70.65,71.28,70.65,70.67,36200.0,53.3672,53.843,53.3672,53.3823,36200.0
2011-11-04 10:00:00,70.76,70.87,70.18,70.2,43800.0,53.4503,53.5333,53.0121,53.0272,43800.0
2011-11-04 10:30:00,70.19,70.27,69.71,69.73,65200.0,53.0197,53.0801,52.6571,52.6722,65200.0
2011-11-04 11:00:00,69.76,69.93,69.53,69.8,84500.0,52.6949,52.8233,52.5211,52.7251,84500.0
2011-11-04 11:30:00,69.77,69.93,69.45,69.89,33700.0,52.7024,52.8233,52.4607,52.7931,33700.0
2011-11-04 12:00:00,69.93,70.19,69.8,70.16,84700.0,52.8233,53.0197,52.7251,52.997,84700.0
2011-11-04 12:30:00,70.15,70.25,69.93,70.19,93800.0,52.9895,53.065,52.8233,53.0197,93800.0
2011-11-04 13:00:00,70.17,70.68,70.15,70.53,47700.0,53.0046,53.3898,52.9895,53.2765,47700.0
2011-11-04 13:30:00,70.48,70.85,70.17,70.26,87600.0,53.2387,53.5182,53.0046,53.0726,87600.0
2011-11-04 14:00:00,70.28,70.46,70.21,70.37,79600.0,53.0877,53.2236,53.0348,53.1557,79600.0
2011-11-04 14:30:00,70.37,70.52,70.06,70.15,79800.0,53.1557,53.269,52.9215,52.9895,79800.0
2011-11-04 15:00:00,70.12,70.2,69.84,69.95,110200.0,52.9668,53.0272,52.7553,52.8384,110200.0
2011-11-04 15:30:00,69.95,70.25,69.7,69.98,417900.0,52.8384,53.065,52.6496,52.8611,417900.0
2011-11-07 09:30:00,69.7,70.69,69.59,70.22,90800.0,52.6496,53.3974,52.5665,53.0424,90800.0
2011-11-07 10:00:00,70.17,70.35,69.69,69.69,52200.0,53.0046,53.1405,52.642,52.642,52200.0
2011-11-07 10:30:00,69.65,69.7,68.69,68.97,91700.0,52.6118,52.6496,51.8866,52.0981,91700.0
2011-11-07 11:00:00,68.89,69.23,68.54,68.62,89000.0,52.0377,52.2945,51.7733,51.8338,89000.0
2011-11-07 11:30:00,68.64,68.82,68.36,68.37,107100.0,51.8489,51.9848,51.6374,51.6449,107100.0
2011-11-07 12:00:00,68.39,68.41,67.77,68.06,117900.0,51.66,51.6751,51.1917,51.4107,117900.0
2011-11-07 12:30:00,68.06,68.65,67.91,68.62,61200.0,51.4107,51.8564,51.2974,51.8338,61200.0
2011-11-07 13:00:00,68.59,69.03,68.48,68.78,48000.0,51.8111,52.1435,51.728,51.9546,48000.0
2011-11-07 13:30:00,68.78,69.27,68.67,69.05,65100.0,51.9546,52.3247,51.8715,52.1586,65100.0
2011-11-07 14:00:00,69.05,69.3,68.89,69.16,112100.0,52.1586,52.3474,52.0377,52.2417,112100.0
2011-11-07 14:30:00,69.23,69.61,69.06,69.56,67000.0,52.2945,52.5816,52.1661,52.5438,67000.0
2011-11-07 15:00:00,69.53,69.66,69.21,69.27,121000.0,52.5211,52.6193,52.2794,52.3247,121000.0
2011-11-07 15:30:00,69.27,69.99,69.25,69.85,266500.0,52.3247,52.8686,52.3096,52.7629,266500.0
2011-11-08 09:30:00,75.51,76.49,74.91,75.43,718100.0,57.0383,57.7785,56.5851,56.9778,718100.0
2011-11-08 10:00:00,75.43,75.49,74.4,74.8,477100.0,56.9778,57.0232,56.1998,56.502,477100.0
2011-11-08 10:30:00,74.8,74.81,73.9,74.0,273400.0,56.502,56.5095,55.8221,55.8977,273400.0
2011-11-08 11:00:00,74.0,74.68,74.0,74.37,185100.0,55.8977,56.4113,55.8977,56.1772,185100.0
2011-11-08 11:30:00,74.42,74.9,74.33,74.86,169500.0,56.2149,56.5775,56.1469,56.5473,169500.0
2011-11-08 12:00:00,74.85,74.87,74.42,74.62,101300.0,56.5397,56.5548,56.2149,56.366,101300.0
2011-11-08 12:30:00,74.69,74.78,74.34,74.57,85600.0,56.4189,56.4869,56.1545,56.3282,85600.0
2011-11-08 13:00:00,74.51,74.64,74.05,74.23,92400.0,56.2829,56.3811,55.9354,56.0714,92400.0
2011-11-08 13:30:00,74.17,74.64,74.0,74.45,125200.0,56.0261,56.3811,55.8977,56.2376,125200.0
2011-11-08 14:00:00,74.49,75.05,74.21,74.74,247700.0,56.2678,56.6908,56.0563,56.4566,247700.0
2011-11-08 14:30:00,74.75,74.83,74.24,74.33,149500.0,56.4642,56.5246,56.079,56.1469,149500.0
2011-11-08 15:00:00,74.28,74.6,74.15,74.33,227800.0,56.1092,56.3509,56.011,56.1469,227800.0
2011-11-08 15:30:00,74.33,74.56,73.84,74.25,535400.0,56.1469,56.3207,55.7768,56.0865,535400.0
2011-11-09 09:30:00,72.07,72.95,71.42,71.53,210700.0,54.7687,55.4375,54.2748,54.3584,210700.0
2011-11-09 10:00:00,71.47,72.04,71.33,71.76,114800.0,54.3128,54.7459,54.2064,54.5331,114800.0
2011-11-09 10:30:00,71.68,72.25,71.27,71.78,124700.0,54.4723,54.9055,54.1608,54.5483,124700.0
2011-11-09 11:00:00,71.77,72.12,71.49,71.78,115800.0,54.5407,54.8067,54.328,54.5483,115800.0
2011-11-09 11:30:00,71.78,72.08,71.56,71.63,56100.0,54.5483,54.7763,54.3812,54.4343,56100.0
2011-11-09 12:00:00,71.65,71.69,70.79,70.94,70100.0,54.4495,54.4799,53.796,53.91,70100.0
2011-11-09 12:30:00,70.94,71.38,70.85,71.35,58700.0,53.91,54.2444,53.8416,54.2216,58700.0
2011-11-09 13:00:00,71.36,71.39,70.58,70.83,42900.0,54.2292,54.252,53.6364,53.8264,42900.0
2011-11-09 13:30:00,70.82,71.06,70.33,70.36,71300.0,53.8188,54.0012,53.4464,53.4692,71300.0
2011-11-09 14:00:00,70.36,70.43,69.84,70.24,88600.0,53.4692,53.5224,53.0741,53.378,88600.0
2011-11-09 14:30:00,70.24,70.62,70.01,70.36,75300.0,53.378,53.6668,53.2032,53.4692,75300.0
2011-11-09 15:00:00,70.34,71.05,70.3,70.78,120600.0,53.454,53.9936,53.4236,53.7884,120600.0
2011-11-09 15:30:00,70.76,70.81,70.08,70.41,267100.0,53.7732,53.8112,53.2564,53.5072,267100.0
2011-11-10 09:30:00,71.48,72.49,71.48,71.84,171900.0,54.3204,55.0879,54.3204,54.5939,171900.0
2011-11-10 10:00:00,71.77,72.44,71.66,72.28,90100.0,54.5407,55.0499,54.4571,54.9283,90100.0
2011-11-10 10:30:00,72.29,72.3,71.88,72.23,78800.0,54.9359,54.9435,54.6243,54.8903,78800.0
2011-11-10 11:00:00,72.19,73.03,72.17,72.92,68200.0,54.8599,55.4983,54.8447,55.4147,68200.0
2011-11-10 11:30:00,72.9,73.68,72.77,73.53,115100.0,55.3995,55.9922,55.3007,55.8782,115100.0
2011-11-10 12:00:00,73.53,73.65,72.89,72.89,81200.0,55.8782,55.9694,55.3919,55.3919,81200.0
2011-11-10 12:30:00,72.91,73.08,72.52,73.02,53600.0,55.4071,55.5363,55.1107,55.4907,53600.0
2011-11-10 13:00:00,73.08,73.68,72.91,72.94,45500.0,55.5363,55.9922,55.4071,55.4299,45500.0
2011-11-10 13:30:00,72.93,73.16,72.42,72.8,47200.0,55.4223,55.5971,55.0347,55.3235,47200.0
2011-11-10 14:00:00,72.81,72.83,72.21,72.23,79100.0,55.3311,55.3463,54.8751,54.8903,79100.0
2011-11-10 14:30:00,72.28,72.55,71.65,71.67,76700.0,54.9283,55.1335,54.4495,54.4647,76700.0
2011-11-10 15:00:00,71.64,72.38,71.61,72.2,123100.0,54.4419,55.0043,54.4192,54.8675,123100.0
2011-11-10 15:30:00,72.22,72.35,71.86,72.16,202100.0,54.8827,54.9815,54.6091,54.8371,202100.0
2011-11-11 09:30:00,73.42,74.88,73.35,74.35,115700.0,55.7946,56.9041,55.7414,56.5014,115700.0
2011-11-11 10:00:00,74.37,74.73,74.27,74.54,56700.0,56.5166,56.7902,56.4406,56.6458,56700.0
2011-11-11 10:30:00,74.57,75.57,74.55,75.31,104700.0,56.6686,57.4285,56.6534,57.2309,104700.0
2011-11-11 11:00:00,75.28,75.3,74.65,74.72,73700.0,57.2081,57.2233,56.7294,56.7826,73700.0
2011-11-11 11:30:00,74.74,75.15,74.58,75.0,208200.0,56.7978,57.1093,56.6762,56.9953,208200.0
2011-11-11 12:00:00,74.99,75.05,74.75,74.98,99300.0,56.9877,57.0333,56.8054,56.9801,99300.0
2011-11-11 12:30:00,74.96,74.96,74.71,74.84,57400.0,56.9649,56.9649,56.775,56.8737,57400.0
2011-11-11 13:00:00,74.84,75.42,74.82,74.94,96800.0,56.8737,57.3145,56.8586,56.9497,96800.0
2011-11-11 13:30:00,74.97,75.06,74.65,74.67,53500.0,56.9725,57.0409,56.7294,56.7446,53500.0
2011-11-11 14:00:00,74.68,75.04,74.68,74.79,60800.0,56.7522,57.0257,56.7522,56.8358,60800.0
2011-11-11 14:30:00,74.81,74.89,74.47,74.57,37200.0,56.851,56.9117,56.5926,56.6686,37200.0
2011-11-11 15:00:00,74.57,74.75,74.29,74.75,93700.0,56.6686,56.8054,56.4558,56.8054,93700.0
2011-11-11 15:30:00,74.76,74.76,74.28,74.62,149800.0,56.813,56.813,56.4482,56.7066,149800.0
2011-11-14 09:30:00,74.28,74.63,74.17,74.59,113300.0,56.4482,56.7142,56.3646,56.6838,113300.0
2011-11-14 10:00:00,74.49,75.0,74.28,74.69,60300.0,56.6078,56.9953,56.4482,56.7598,60300.0
2011-11-14 10:30:00,74.71,74.71,73.83,74.03,58900.0,56.775,56.775,56.1062,56.2582,58900.0
2011-11-14 11:00:00,74.06,74.2,73.67,73.82,37400.0,56.281,56.3874,55.9846,56.0986,37400.0
2011-11-14 11:30:00,73.82,74.06,73.32,73.41,58000.0,56.0986,56.281,55.7186,55.787,58000.0
2011-11-14 12:00:00,73.49,73.54,73.06,73.19,31700.0,55.8478,55.8858,55.5211,55.6199,31700.0
2011-11-14 12:30:00,73.17,73.41,73.07,73.39,49200.0,55.6047,55.787,55.5287,55.7718,49200.0
2011-11-14 13:00:00,73.35,73.5,73.25,73.47,25400.0,55.7414,55.8554,55.6654,55.8326,25400.0
2011-11-14 13:30:00,73.5,73.66,73.41,73.46,31500.0,55.8554,55.977,55.787,55.825,31500.0
2011-11-14 14:00:00,73.5,73.71,73.28,73.3,25900.0,55.8554,56.015,55.6882,55.7034,25900.0
2011-11-14 14:30:00,73.33,73.39,73.03,73.03,49800.0,55.7262,55.7718,55.4983,55.4983,49800.0
2011-11-14 15:00:00,73.02,73.6,73.02,73.5,115100.0,55.4907,55.9314,55.4907,55.8554,115100.0
2011-11-14 15:30:00,73.51,73.82,73.48,73.59,223700.0,55.863,56.0986,55.8402,55.9238,223700.0
2011-11-15 09:30:00,72.45,74.33,72.04,74.03,67400.0,55.0575,56.4862,54.7459,56.2582,67400.0
2011-11-15 10:00:00,74.0,74.1,73.42,73.69,47900.0,56.2354,56.3114,55.7946,55.9998,47900.0
2011-11-15 10:30:00,73.69,73.93,73.36,73.37,50500.0,55.9998,56.1822,55.749,55.7566,50500.0
2011-11-15 11:00:00,73.38,73.5,72.93,73.25,38100.0,55.7642,55.8554,55.4223,55.6654,38100.0
2011-11-15 11:30:00,73.25,73.55,73.12,73.47,43500.0,55.6654,55.8934,55.5667,55.8326,43500.0
2011-11-15 12:00:00,73.49,73.98,73.48,73.87,47700.0,55.8478,56.2202,55.8402,56.1366,47700.0
2011-11-15 12:30:00,73.9,74.24,73.73,74.24,102500.0,56.1594,56.4178,56.0302,56.4178,102500.0
2011-11-15 13:00:00,74.21,74.42,74.09,74.32,68800.0,56.395,56.5546,56.3038,56.4786,68800.0
2011-11-15 13:30:00,74.35,74.63,74.26,74.34,76900.0,56.5014,56.7142,56.433,56.4938,76900.0
2011-11-15 14:00:00,74.34,74.39,74.0,74.07,87100.0,56.4938,56.5318,56.2354,56.2886,87100.0
2011-11-15 14:30:00,74.1,74.36,73.91,74.23,111600.0,56.3114,56.509,56.167,56.4102,111600.0
2011-11-15 15:00:00,74.23,74.89,74.23,74.83,74600.0,56.4102,56.9117,56.4102,56.8662,74600.0
2011-11-15 15:30:00,74.81,74.84,74.35,74.37,167800.0,56.851,56.8737,56.5014,56.5166,167800.0
2011-11-16 09:30:00,73.27,73.51,72.64,73.12,45100.0,55.6806,55.863,55.2019,55.5667,45100.0
2011-11-16 10:00:00,73.11,73.33,72.56,72.78,68800.0,55.5591,55.7262,55.1411,55.3083,68800.0
2011-11-16 10:30:00,72.78,73.57,72.72,73.27,43200.0,55.3083,55.9086,55.2627,55.6806,43200.0
2011-11-16 11:00:00,73.36,73.67,73.32,73.52,49300.0,55.749,55.9846,55.7186,55.8706,49300.0
2011-11-16 11:30:00,73.54,73.62,73.1,73.21,35600.0,55.8858,55.9466,55.5515,55.6351,35600.0
2011-11-16 12:00:00,73.15,73.42,73.13,73.2,60700.0,55.5895,55.7946,55.5743,55.6275,60700.0
2011-11-16 12:30:00,73.17,73.52,73.17,73.47,41800.0,55.6047,55.8706,55.6047,55.8326,41800.0
2011-11-16 13:00:00,73.51,73.87,73.45,73.82,36200.0,55.863,56.1366,55.8174,56.0986,36200.0
2011-11-16 13:30:00,73.82,73.87,73.67,73.67,41000.0,56.0986,56.1366,55.9846,55.9846,41000.0
2011-11-16 14:00:00,73.71,73.83,73.4,73.6,55900.0,56.015,56.1062,55.7794,55.9314,55900.0
2011-11-16 14:30:00,73.59,73.67,73.13,73.29,71600.0,55.9238,55.9846,55.5743,55.6958,71600.0
2011-11-16 15:00:00,73.3,73.37,72.62,72.62,87500.0,55.7034,55.7566,55.1867,55.1867,87500.0
2011-11-16 15:30:00,72.62,72.76,72.05,72.26,297000.0,55.1867,55.2931,54.7535,54.9131,297000.0
2011-11-17 09:30:00,72.25,72.34,71.72,72.1,72600.0,54.9055,54.9739,54.5027,54.7915,72600.0
2011-11-17 10:00:00,72.07,72.33,71.84,72.22,43200.0,54.7687,54.9663,54.5939,54.8827,43200.0
2011-11-17 10:30:00,72.24,72.52,72.01,72.12,28400.0,54.8979,55.1107,54.7231,54.8067,28400.0
2011-11-17 11:00:00,72.16,72.22,71.59,71.86,31600.0,54.8371,54.8827,54.404,54.6091,31600.0
2011-11-17 11:30:00,71.83,72.24,71.62,71.78,30800.0,54.5863,54.8979,54.4267,54.5483,30800.0
2011-11-17 12:00:00,71.84,71.85,71.07,71.22,63500.0,54.5939,54.6015,54.0088,54.1228,63500.0
2011-11-17 12:30:00,71.11,71.13,70.01,70.8,59300.0,54.0392,54.0544,53.2032,53.8036,59300.0
2011-11-17 13:00:00,70.78,70.93,70.44,70.84,38600.0,53.7884,53.9024,53.53,53.834,38600.0
2011-11-17 13:30:00,70.8,70.82,70.01,70.61,47500.0,53.8036,53.8188,53.2032,53.6592,47500.0
2011-11-17 14:00:00,70.51,70.58,69.92,70.28,55200.0,53.5832,53.6364,53.1349,53.4084,55200.0
2011-11-17 14:30:00,70.27,70.54,69.98,70.46,62200.0,53.4008,53.606,53.1805,53.5452,62200.0
2011-11-17 15:00:00,70.43,70.65,70.06,70.31,70900.0,53.5224,53.6896,53.2412,53.4312,70900.0
2011-11-17 15:30:00,70.34,70.59,69.88,70.49,183700.0,53.454,53.644,53.1045,53.568,183700.0
2011-11-18 09:30:00,71.16,71.5,70.89,71.15,140400.0,54.0772,54.3356,53.872,54.0696,140400.0
2011-11-18 10:00:00,71.17,71.44,70.62,70.83,44200.0,54.0848,54.29,53.6668,53.8264,44200.0
2011-11-18 10:30:00,70.87,71.61,70.87,71.51,49500.0,53.8568,54.4192,53.8568,54.3432,49500.0
2011-11-18 11:00:00,71.48,71.6,71.09,71.27,31600.0,54.3204,54.4116,54.024,54.1608,31600.0
2011-11-18 11:30:00,71.33,71.33,70.86,71.0,41200.0,54.2064,54.2064,53.8492,53.9556,41200.0
2011-11-18 12:00:00,70.98,71.0,70.45,70.74,54700.0,53.9404,53.9556,53.5376,53.758,54700.0
2011-11-18 12:30:00,70.69,70.87,70.63,70.74,26800.0,53.72,53.8568,53.6744,53.758,26800.0
2011-11-18 13:00:00,70.77,71.19,70.69,71.15,26500.0,53.7808,54.1,53.72,54.0696,26500.0
2011-11-18 13:30:00,71.16,71.66,71.15,71.56,54600.0,54.0772,54.4571,54.0696,54.3812,54600.0
2011-11-18 14:00:00,71.53,71.92,71.4,71.73,64700.0,54.3584,54.6547,54.2596,54.5103,64700.0
2011-11-18 14:30:00,71.7,72.03,71.6,71.64,100200.0,54.4875,54.7383,54.4116,54.4419,100200.0
2011-11-18 15:00:00,71.67,71.77,71.3,71.39,53400.0,54.4647,54.5407,54.1836,54.252,53400.0
2011-11-18 15:30:00,71.37,71.63,71.17,71.29,198300.0,54.2368,54.4343,54.0848,54.176,198300.0
2011-11-21 09:30:00,69.63,69.79,68.96,69.15,52300.0,52.9145,53.0361,52.4053,52.5497,52300.0
2011-11-21 10:00:00,69.19,69.3,68.71,69.02,79400.0,52.5801,52.6637,52.2153,52.4509,79400.0
2011-11-21 10:30:00,69.02,69.11,68.3,68.42,54500.0,52.4509,52.5193,51.9038,51.9949,54500.0
2011-11-21 11:00:00,68.44,68.81,68.14,68.58,48300.0,52.0101,52.2913,51.7822,52.1165,48300.0
2011-11-21 11:30:00,68.6,68.67,67.93,68.39,40000.0,52.1317,52.1849,51.6226,51.9722,40000.0
2011-11-21 12:00:00,68.4,68.6,68.17,68.28,85700.0,51.9797,52.1317,51.805,51.8886,85700.0
2011-11-21 12:30:00,68.21,68.5,68.2,68.44,51600.0,51.8354,52.0557,51.8278,52.0101,51600.0
2011-11-21 13:00:00,68.44,68.75,68.41,68.5,54700.0,52.0101,52.2457,51.9873,52.0557,54700.0
2011-11-21 13:30:00,68.5,68.65,68.32,68.37,29900.0,52.0557,52.1697,51.919,51.957,29900.0
2011-11-21 14:00:00,68.32,69.17,68.27,68.73,59800.0,51.919,52.5649,51.881,52.2305,59800.0
2011-11-21 14:30:00,68.75,69.11,68.72,68.79,56200.0,52.2457,52.5193,52.2229,52.2761,56200.0
2011-11-21 15:00:00,68.78,69.28,68.54,69.04,125100.0,52.2685,52.6485,52.0861,52.4661,125100.0
2011-11-21 15:30:00,69.06,69.4,68.86,68.87,222100.0,52.4813,52.7397,52.3293,52.3369,222100.0
2011-11-22 09:30:00,68.75,69.14,68.55,68.97,75800.0,52.2457,52.5421,52.0937,52.4129,75800.0
2011-11-22 10:00:00,69.0,69.46,68.57,69.4,36300.0,52.4357,52.7853,52.1089,52.7397,36300.0
2011-11-22 10:30:00,69.39,69.41,69.11,69.19,158100.0,52.7321,52.7473,52.5193,52.5801,158100.0
2011-11-22 11:00:00,69.21,69.58,69.02,69.49,101100.0,52.5953,52.8765,52.4509,52.8081,101100.0
2011-11-22 11:30:00,69.49,69.53,69.0,69.19,46700.0,52.8081,52.8385,52.4357,52.5801,46700.0
2011-11-22 12:00:00,69.19,69.98,69.19,69.44,48300.0,52.5801,53.1805,52.5801,52.7701,48300.0
2011-11-22 12:30:00,69.45,69.89,69.44,69.89,24200.0,52.7777,53.1121,52.7701,53.1121,24200.0
2011-11-22 13:00:00,69.89,70.03,69.56,69.75,43400.0,53.1121,53.2184,52.8613,53.0057,43400.0
2011-11-22 13:30:00,69.79,69.83,69.42,69.51,44600.0,53.0361,53.0665,52.7549,52.8233,44600.0
2011-11-22 14:00:00,69.55,69.72,69.38,69.69,51200.0,52.8537,52.9829,52.7245,52.9601,51200.0
2011-11-22 14:30:00,69.66,69.69,69.09,69.25,74500.0,52.9373,52.9601,52.5041,52.6257,74500.0
2011-11-22 15:00:00,69.27,69.35,69.02,69.17,82800.0,52.6409,52.7017,52.4509,52.5649,82800.0
2011-11-22 15:30:00,69.17,69.36,68.97,69.2,144000.0,52.5649,52.7093,52.4129,52.5877,144000.0
2011-11-23 09:30:00,68.08,68.13,67.4,67.73,97200.0,51.7366,51.7746,51.2198,51.4706,97200.0
2011-11-23 10:00:00,67.71,67.83,67.45,67.51,41100.0,51.4554,51.5466,51.2578,51.3034,41100.0
2011-11-23 10:30:00,67.51,67.86,67.37,67.83,31500.0,51.3034,51.5694,51.197,51.5466,31500.0
2011-11-23 11:00:00,67.79,67.93,67.25,67.25,61100.0,51.5162,51.6226,51.1058,51.1058,61100.0
2011-11-23 11:30:00,67.28,67.6,67.13,67.55,132000.0,51.1286,51.3718,51.0146,51.3338,132000.0
2011-11-23 12:00:00,67.55,67.78,67.46,67.46,33600.0,51.3338,51.5086,51.2654,51.2654,33600.0
2011-11-23 12:30:00,67.45,68.14,67.36,68.14,64700.0,51.2578,51.7822,51.1894,51.7822,64700.0
2011-11-23 13:00:00,68.14,68.24,68.03,68.15,50100.0,51.7822,51.8582,51.6986,51.7898,50100.0
2011-11-23 13:30:00,68.16,68.19,67.42,67.5,49800.0,51.7974,51.8202,51.235,51.2958,49800.0
2011-11-23 14:00:00,67.47,67.64,67.12,67.3,55700.0,51.273,51.4022,51.007,51.1438,55700.0
2011-11-23 14:30:00,67.32,67.54,67.31,67.41,48600.0,51.159,51.3262,51.1514,51.2274,48600.0
2011-11-23 15:00:00,67.4,67.85,67.36,67.53,95400.0,51.2198,51.5618,51.1894,51.3186,95400.0
2011-11-23 15:30:00,67.55,67.98,67.13,67.17,227600.0,51.3338,51.6606,51.0146,51.045,227600.0
2011-11-25 09:30:00,66.91,67.37,66.64,67.05,49500.0,50.8474,51.197,50.6423,50.9538,49500.0
2011-11-25 10:00:00,67.04,67.79,67.04,67.25,45700.0,50.9462,51.5162,50.9462,51.1058,45700.0
2011-11-25 10:30:00,67.26,67.57,67.25,67.3,25400.0,51.1134,51.349,51.1058,51.1438,25400.0
2011-11-25 11:00:00,67.29,67.68,67.2,67.2,68400.0,51.1362,51.4326,51.0678,51.0678,68400.0
2011-11-25 11:30:00,67.25,67.4,66.83,66.92,82400.0,51.1058,51.2198,50.7866,50.855,82400.0
2011-11-25 12:00:00,66.92,67.21,66.91,67.21,65400.0,50.855,51.0754,50.8474,51.0754,65400.0
2011-11-25 12:30:00,67.27,67.34,66.89,66.93,115200.0,51.121,51.1742,50.8322,50.8626,115200.0
2011-11-28 09:30:00,69.75,70.4,69.53,70.27,113900.0,53.0057,53.4996,52.8385,53.4008,113900.0
2011-11-28 10:00:00,70.2,71.14,70.03,70.99,84700.0,53.3476,54.062,53.2184,53.948,84700.0
2011-11-28 10:30:00,71.01,71.22,70.83,71.03,41700.0,53.9632,54.1228,53.8264,53.9784,41700.0
2011-11-28 11:00:00,71.04,71.31,71.0,71.16,52200.0,53.986,54.1912,53.9556,54.0772,52200.0
2011-11-28 11:30:00,71.21,71.28,70.83,70.83,40200.0,54.1152,54.1684,53.8264,53.8264,40200.0
2011-11-28 12:00:00,70.83,71.06,70.83,70.94,46700.0,53.8264,54.0012,53.8264,53.91,46700.0
2011-11-28 12:30:00,70.92,71.01,70.83,70.84,50400.0,53.8948,53.9632,53.8264,53.834,50400.0
2011-11-28 13:00:00,70.83,71.36,70.69,71.29,31100.0,53.8264,54.2292,53.72,54.176,31100.0
2011-11-28 13:30:00,71.3,71.38,70.94,70.97,32300.0,54.1836,54.2444,53.91,53.9328,32300.0
2011-11-28 14:00:00,70.99,71.38,70.93,71.04,76200.0,53.948,54.2444,53.9024,53.986,76200.0
2011-11-28 14:30:00,71.02,71.09,70.55,70.69,64400.0,53.9708,54.024,53.6136,53.72,64400.0
2011-11-28 15:00:00,70.71,70.8,70.08,70.46,71700.0,53.7352,53.8036,53.2564,53.5452,71700.0
2011-11-28 15:30:00,70.45,71.04,70.29,71.02,164300.0,53.5376,53.986,53.416,53.9708,164300.0
2011-11-29 09:30:00,71.61,71.74,70.93,71.61,32400.0,54.4192,54.5179,53.9024,54.4192,32400.0
2011-11-29 10:00:00,71.61,72.36,71.15,72.06,64200.0,54.4192,54.9891,54.0696,54.7611,64200.0
2011-11-29 10:30:00,72.06,72.06,71.49,71.53,37700.0,54.7611,54.7611,54.328,54.3584,37700.0
2011-11-29 11:00:00,71.54,71.6,71.12,71.19,30200.0,54.366,54.4116,54.0468,54.1,30200.0
2011-11-29 11:30:00,71.21,71.4,70.81,70.87,35000.0,54.1152,54.2596,53.8112,53.8568,35000.0
2011-11-29 12:00:00,70.85,71.34,70.81,71.26,19200.0,53.8416,54.214,53.8112,54.1532,19200.0
2011-11-29 12:30:00,71.23,71.23,70.78,70.93,27100.0,54.1304,54.1304,53.7884,53.9024,27100.0
2011-11-29 13:00:00,70.87,71.04,70.52,70.94,31600.0,53.8568,53.986,53.5908,53.91,31600.0
2011-11-29 13:30:00,70.92,71.0,70.52,70.57,37500.0,53.8948,53.9556,53.5908,53.6288,37500.0
2011-11-29 14:00:00,70.65,70.76,70.49,70.72,25600.0,53.6896,53.7732,53.568,53.7428,25600.0
2011-11-29 14:30:00,70.72,70.93,70.65,70.78,39000.0,53.7428,53.9024,53.6896,53.7884,39000.0
2011-11-29 15:00:00,70.75,71.15,70.7,70.91,49100.0,53.7656,54.0696,53.7276,53.8872,49100.0
2011-11-29 15:30:00,70.95,71.21,70.83,70.92,191900.0,53.9176,54.1152,53.8264,53.8948,191900.0
2011-11-30 09:30:00,74.08,76.15,73.95,75.75,310900.0,56.2962,57.8693,56.1974,57.5653,310900.0
2011-11-30 10:00:00,75.73,75.96,75.25,75.59,77700.0,57.5501,57.7249,57.1853,57.4437,77700.0
2011-11-30 10:30:00,75.52,76.12,75.44,76.09,76000.0,57.3905,57.8465,57.3297,57.8237,76000.0
2011-11-30 11:00:00,76.09,76.16,75.55,75.66,88200.0,57.8237,57.8769,57.4133,57.4969,88200.0
2011-11-30 11:30:00,75.62,75.7,75.23,75.34,57700.0,57.4665,57.5273,57.1701,57.2537,57700.0
2011-11-30 12:00:00,75.36,75.37,75.04,75.11,46500.0,57.2689,57.2765,57.0257,57.0789,46500.0
2011-11-30 12:30:00,75.12,75.38,74.93,74.99,60500.0,57.0865,57.2841,56.9421,56.9877,60500.0
2011-11-30 13:00:00,75.0,75.1,74.8,74.8,35800.0,56.9953,57.0713,56.8434,56.8434,35800.0
2011-11-30 13:30:00,74.8,74.9,74.48,74.51,86000.0,56.8434,56.9193,56.6002,56.623,86000.0
2011-11-30 14:00:00,74.57,74.95,74.57,74.94,47400.0,56.6686,56.9573,56.6686,56.9497,47400.0
2011-11-30 14:30:00,74.91,75.01,74.58,74.68,172200.0,56.9269,57.0029,56.6762,56.7522,172200.0
2011-11-30 15:00:00,74.65,74.99,74.62,74.95,63800.0,56.7294,56.9877,56.7066,56.9573,63800.0
2011-11-30 15:30:00,74.93,75.1,74.85,75.0,522000.0,56.9421,57.0713,56.8813,56.9953,522000.0
2011-12-01 09:30:00,74.76,75.08,74.43,75.01,68700.0,56.813,57.0561,56.5622,57.0029,68700.0
2011-12-01 10:00:00,75.01,75.04,74.64,74.99,85900.0,57.0029,57.0257,56.7218,56.9877,85900.0
2011-12-01 10:30:00,74.98,74.99,74.58,74.64,51100.0,56.9801,56.9877,56.6762,56.7218,51100.0
2011-12-01 11:00:00,74.69,74.99,74.38,74.4,46500.0,56.7598,56.9877,56.5242,56.5394,46500.0
2011-12-01 11:30:00,74.42,74.99,74.25,74.9,59400.0,56.5546,56.9877,56.4254,56.9193,59400.0
2011-12-01 12:00:00,74.9,74.92,74.68,74.8,45300.0,56.9193,56.9345,56.7522,56.8434,45300.0
2011-12-01 12:30:00,74.82,74.84,74.32,74.32,34200.0,56.8586,56.8737,56.4786,56.4786,34200.0
2011-12-01 13:00:00,74.3,74.81,74.27,74.79,30000.0,56.4634,56.851,56.4406,56.8358,30000.0
2011-12-01 13:30:00,74.77,74.82,74.68,74.75,57100.0,56.8206,56.8586,56.7522,56.8054,57100.0
2011-12-01 14:00:00,74.75,74.78,74.64,74.76,60600.0,56.8054,56.8282,56.7218,56.813,60600.0
2011-12-01 14:30:00,74.72,74.75,74.6,74.64,260800.0,56.7826,56.8054,56.6914,56.7218,260800.0
2011-12-01 15:00:00,74.62,74.73,74.51,74.69,90800.0,56.7066,56.7902,56.623,56.7598,90800.0
2011-12-01 15:30:00,74.69,74.69,74.01,74.16,174200.0,56.7598,56.7598,56.243,56.357,174200.0
2011-12-02 09:30:00,74.83,75.0,74.45,74.73,86400.0,56.8662,56.9953,56.5774,56.7902,86400.0
2011-12-02 10:00:00,74.75,74.84,74.66,74.76,77600.0,56.8054,56.8737,56.737,56.813,77600.0
2011-12-02 10:30:00,74.78,74.85,74.2,74.34,75400.0,56.8282,56.8813,56.3874,56.4938,75400.0
2011-12-02 11:00:00,74.32,74.41,73.75,74.37,55400.0,56.4786,56.547,56.0454,56.5166,55400.0
2011-12-02 11:30:00,74.37,74.72,74.25,74.62,138900.0,56.5166,56.7826,56.4254,56.7066,138900.0
2011-12-02 12:00:00,74.63,74.8,74.44,74.57,80900.0,56.7142,56.8434,56.5698,56.6686,80900.0
2011-12-02 12:30:00,74.62,74.66,74.46,74.59,128500.0,56.7066,56.737,56.585,56.6838,128500.0
2011-12-02 13:00:00,74.59,74.68,74.49,74.58,150700.0,56.6838,56.7522,56.6078,56.6762,150700.0
2011-12-02 13:30:00,74.56,74.72,74.44,74.65,124800.0,56.661,56.7826,56.5698,56.7294,124800.0
2011-12-02 14:00:00,74.63,74.69,74.3,74.66,170900.0,56.7142,56.7598,56.4634,56.737,170900.0
2011-12-02 14:30:00,74.68,74.77,74.59,74.63,227500.0,56.7522,56.8206,56.6838,56.7142,227500.0
2011-12-02 15:00:00,74.62,74.72,74.49,74.58,170000.0,56.7066,56.7826,56.6078,56.6762,170000.0
2011-12-02 15:30:00,74.57,74.63,74.18,74.62,324900.0,56.6686,56.7142,56.3722,56.7066,324900.0
2011-12-05 09:30:00,75.91,76.21,75.24,75.94,132500.0,57.6869,57.9149,57.1777,57.7097,132500.0
2011-12-05 10:00:00,75.86,76.02,75.57,75.81,126200.0,57.6489,57.7705,57.4285,57.6109,126200.0
2011-12-05 10:30:00,75.81,75.89,75.65,75.8,150500.0,57.6109,57.6717,57.4893,57.6033,150500.0
2011-12-05 11:00:00,75.77,76.0,75.76,75.98,89900.0,57.5805,57.7553,57.5729,57.7401,89900.0
2011-12-05 11:30:00,76.0,76.25,75.85,75.95,115600.0,57.7553,57.9453,57.6413,57.7173,115600.0
2011-12-05 12:00:00,75.94,76.14,75.81,75.88,91900.0,57.7097,57.8617,57.6109,57.6641,91900.0
2011-12-05 12:30:00,75.87,75.97,75.84,75.89,69100.0,57.6565,57.7325,57.6337,57.6717,69100.0
2011-12-05 13:00:00,75.87,76.0,75.83,75.96,72600.0,57.6565,57.7553,57.6261,57.7249,72600.0
2011-12-05 13:30:00,75.96,76.12,75.39,75.62,88400.0,57.7249,57.8465,57.2917,57.4665,88400.0
2011-12-05 14:00:00,75.57,76.06,75.55,75.99,124300.0,57.4285,57.8009,57.4133,57.7477,124300.0
2011-12-05 14:30:00,76.02,76.27,75.76,76.25,171200.0,57.7705,57.9605,57.5729,57.9453,171200.0
2011-12-05 15:00:00,76.21,76.27,75.24,75.63,296000.0,57.9149,57.9605,57.1777,57.4741,296000.0
2011-12-05 15:30:00,75.63,76.15,75.61,76.12,281300.0,57.4741,57.8693,57.4589,57.8465,281300.0
2011-12-06 09:30:00,76.22,77.18,75.95,76.41,130900.0,57.9225,58.652,57.7173,58.0669,130900.0
2011-12-06 10:00:00,76.45,77.39,76.45,77.28,115900.0,58.0972,58.8116,58.0972,58.728,115900.0
2011-12-06 10:30:00,77.3,77.35,76.81,76.88,122200.0,58.7432,58.7812,58.3708,58.424,122200.0
2011-12-06 11:00:00,76.88,77.03,76.52,76.53,115600.0,58.424,58.538,58.1504,58.158,115600.0
2011-12-06 11:30:00,76.52,76.68,76.08,76.63,249100.0,58.1504,58.272,57.8161,58.234,249100.0
2011-12-06 12:00:00,76.6,76.95,76.5,76.78,85400.0,58.2112,58.4772,58.1352,58.348,85400.0
2011-12-06 12:30:00,76.82,76.85,76.57,76.57,45400.0,58.3784,58.4012,58.1884,58.1884,45400.0
2011-12-06 13:00:00,76.55,77.04,76.47,77.01,69300.0,58.1732,58.5456,58.1124,58.5228,69300.0
2011-12-06 13:30:00,77.02,77.46,76.95,77.37,104700.0,58.5304,58.8648,58.4772,58.7964,104700.0
2011-12-06 14:00:00,77.36,77.38,76.89,77.0,88200.0,58.7888,58.804,58.4316,58.5152,88200.0
2011-12-06 14:30:00,76.99,77.67,76.99,77.6,108200.0,58.5076,59.0244,58.5076,58.9712,108200.0
2011-12-06 15:00:00,77.6,77.81,77.19,77.21,110300.0,58.9712,59.1308,58.6596,58.6748,110300.0
2011-12-06 15:30:00,77.22,77.49,77.19,77.27,321400.0,58.6824,58.8876,58.6596,58.7204,321400.0
2011-12-07 09:30:00,76.23,76.92,76.02,76.68,193900.0,57.9301,58.4544,57.7705,58.272,193900.0
2011-12-07 10:00:00,76.71,77.0,76.34,76.7,153300.0,58.2948,58.5152,58.0137,58.2872,153300.0
2011-12-07 10:30:00,76.66,77.03,76.48,76.9,119200.0,58.2568,58.538,58.12,58.4392,119200.0
2011-12-07 11:00:00,76.87,77.34,76.81,76.93,112200.0,58.4164,58.7736,58.3708,58.462,112200.0
2011-12-07 11:30:00,76.97,77.12,76.79,76.92,36300.0,58.4924,58.6064,58.3556,58.4544,36300.0
2011-12-07 12:00:00,76.93,77.63,76.9,77.57,84400.0,58.462,58.994,58.4392,58.9484,84400.0
2011-12-07 12:30:00,77.57,78.01,77.54,77.95,57400.0,58.9484,59.2828,58.9256,59.2372,57400.0
2011-12-07 13:00:00,77.96,77.96,77.34,77.39,48000.0,59.2448,59.2448,58.7736,58.8116,48000.0
2011-12-07 13:30:00,77.45,77.45,76.88,76.98,88800.0,58.8572,58.8572,58.424,58.5,88800.0
2011-12-07 14:00:00,76.94,77.03,76.76,76.95,229400.0,58.4696,58.538,58.3328,58.4772,229400.0
2011-12-07 14:30:00,76.95,77.01,76.78,76.9,79800.0,58.4772,58.5228,58.348,58.4392,79800.0
2011-12-07 15:00:00,76.85,77.27,76.63,77.18,127900.0,58.4012,58.7204,58.234,58.652,127900.0
2011-12-07 15:30:00,77.23,77.96,77.03,77.5,264900.0,58.69,59.2448,58.538,58.8952,264900.0
2011-12-08 09:30:00,76.63,77.19,76.06,76.7,149400.0,58.234,58.6596,57.8009,58.2872,149400.0
2011-12-08 10:00:00,76.74,76.75,76.14,76.46,112500.0,58.3176,58.3252,57.8617,58.1048,112500.0
2011-12-08 10:30:00,76.46,76.87,76.42,76.52,112700.0,58.1048,58.4164,58.0745,58.1504,112700.0
2011-12-08 11:00:00,76.51,76.66,76.09,76.18,133000.0,58.1428,58.2568,57.8237,57.8921,133000.0
2011-12-08 11:30:00,76.19,76.3,75.65,76.24,48400.0,57.8997,57.9833,57.4893,57.9377,48400.0
2011-12-08 12:00:00,76.24,76.48,76.17,76.35,84200.0,57.9377,58.12,57.8845,58.0213,84200.0
2011-12-08 12:30:00,76.34,76.5,76.14,76.2,102600.0,58.0137,58.1352,57.8617,57.9073,102600.0
2011-12-08 13:00:00,76.15,76.31,75.9,76.19,122800.0,57.8693,57.9909,57.6793,57.8997,122800.0
2011-12-08 13:30:00,76.16,76.17,75.83,76.14,52800.0,57.8769,57.8845,57.6261,57.8617,52800.0
2011-12-08 14:00:00,76.13,76.59,75.96,76.32,93400.0,57.8541,58.2036,57.7249,57.9985,93400.0
2011-12-08 14:30:00,76.32,76.48,75.73,75.83,102800.0,57.9985,58.12,57.5501,57.6261,102800.0
2011-12-08 15:00:00,75.83,76.78,75.82,76.61,200400.0,57.6261,58.348,57.6185,58.2188,200400.0
2011-12-08 15:30:00,76.58,77.21,75.85,76.11,338600.0,58.196,58.6748,57.6413,57.8389,338600.0
2011-12-09 09:30:00,76.33,77.06,76.28,76.63,113400.0,58.0061,58.5608,57.9681,58.234,113400.0
2011-12-09 10:00:00,76.63,77.14,76.49,76.63,55200.0,58.234,58.6216,58.1276,58.234,55200.0
2011-12-09 10:30:00,76.66,76.75,76.18,76.51,71400.0,58.2568,58.3252,57.8921,58.1428,71400.0
2011-12-09 11:00:00,76.53,77.37,76.51,77.23,51300.0,58.158,58.7964,58.1428,58.69,51300.0
2011-12-09 11:30:00,77.25,77.5,77.04,77.09,43100.0,58.7052,58.8952,58.5456,58.5836,43100.0
2011-12-09 12:00:00,77.12,77.2,76.78,76.81,113000.0,58.6064,58.6672,58.348,58.3708,113000.0
2011-12-09 12:30:00,76.79,76.93,76.73,76.79,74600.0,58.3556,58.462,58.31,58.3556,74600.0
2011-12-09 13:00:00,76.81,77.03,76.75,76.96,64400.0,58.3708,58.538,58.3252,58.4848,64400.0
2011-12-09 13:30:00,76.94,77.2,76.94,77.11,49400.0,58.4696,58.6672,58.4696,58.5988,49400.0
2011-12-09 14:00:00,77.12,77.35,76.94,77.33,48700.0,58.6064,58.7812,58.4696,58.766,48700.0
2011-12-09 14:30:00,77.34,77.52,77.2,77.27,52000.0,58.7736,58.9104,58.6672,58.7204,52000.0
2011-12-09 15:00:00,77.3,77.46,77.0,77.45,82100.0,58.7432,58.8648,58.5152,58.8572,82100.0
2011-12-09 15:30:00,77.47,77.73,77.31,77.48,186900.0,58.8724,59.07,58.7508,58.88,186900.0
2011-12-12 09:30:00,76.45,76.92,75.64,75.92,212900.0,58.0972,58.4544,57.4817,57.6945,212900.0
2011-12-12 10:00:00,75.92,75.96,75.3,75.47,141100.0,57.6945,57.7249,57.2233,57.3525,141100.0
2011-12-12 10:30:00,75.47,75.47,74.96,75.28,78400.0,57.3525,57.3525,56.9649,57.2081,78400.0
2011-12-12 11:00:00,75.25,75.34,74.92,75.12,44300.0,57.1853,57.2537,56.9345,57.0865,44300.0
2011-12-12 11:30:00,75.15,75.21,74.87,74.98,72300.0,57.1093,57.1549,56.8965,56.9801,72300.0
2011-12-12 12:00:00,74.98,75.04,74.81,74.94,27300.0,56.9801,57.0257,56.851,56.9497,27300.0
2011-12-12 12:30:00,74.95,75.01,74.82,74.9,33300.0,56.9573,57.0029,56.8586,56.9193,33300.0
2011-12-12 13:00:00,74.86,74.9,74.82,74.9,25100.0,56.8889,56.9193,56.8586,56.9193,25100.0
2011-12-12 13:30:00,74.93,75.01,74.82,74.93,60900.0,56.9421,57.0029,56.8586,56.9421,60900.0
2011-12-12 14:00:00,74.91,74.94,74.66,74.83,35600.0,56.9269,56.9497,56.737,56.8662,35600.0
2011-12-12 14:30:00,74.8,75.05,74.78,74.97,62600.0,56.8434,57.0333,56.8282,56.9725,62600.0
2011-12-12 15:00:00,75.01,75.14,74.7,75.1,133900.0,57.0029,57.1017,56.7674,57.0713,133900.0
2011-12-12 15:30:00,75.08,75.55,74.96,75.45,286600.0,57.0561,57.4133,56.9649,57.3373,286600.0
2011-12-13 09:30:00,75.84,76.89,75.84,76.61,78100.0,57.6337,58.4316,57.6337,58.2188,78100.0
2011-12-13 10:00:00,76.63,77.02,76.62,76.62,44900.0,58.234,58.5304,58.2264,58.2264,44900.0
2011-12-13 10:30:00,76.6,76.77,76.06,76.49,53500.0,58.2112,58.3404,57.8009,58.1276,53500.0
2011-12-13 11:00:00,76.48,76.57,76.01,76.39,94300.0,58.12,58.1884,57.7629,58.0517,94300.0
2011-12-13 11:30:00,76.37,76.88,76.34,76.76,75200.0,58.0365,58.424,58.0137,58.3328,75200.0
2011-12-13 12:00:00,76.78,76.79,76.29,76.37,100900.0,58.348,58.3556,57.9757,58.0365,100900.0
2011-12-13 12:30:00,76.39,76.76,76.39,76.7,53100.0,58.0517,58.3328,58.0517,58.2872,53100.0
2011-12-13 13:00:00,76.69,76.94,76.54,76.8,51600.0,58.2796,58.4696,58.1656,58.3632,51600.0
2011-12-13 13:30:00,76.77,76.96,76.65,76.96,29500.0,58.3404,58.4848,58.2492,58.4848,29500.0
2011-12-13 14:00:00,76.96,77.25,76.33,76.74,78200.0,58.4848,58.7052,58.0061,58.3176,78200.0
2011-12-13 14:30:00,76.73,76.73,75.91,76.3,137900.0,58.31,58.31,57.6869,57.9833,137900.0
2011-12-13 15:00:00,76.29,76.5,75.46,75.72,323600.0,57.9757,58.1352,57.3449,57.5425,323600.0
2011-12-13 15:30:00,75.71,75.75,74.95,75.47,269900.0,57.5349,57.5653,56.9573,57.3525,269900.0
2011-12-14 09:30:00,74.85,75.04,73.91,73.94,55600.0,56.8813,57.0257,56.167,56.1898,55600.0
2011-12-14 10:00:00,73.82,73.89,73.38,73.64,108200.0,56.0986,56.1518,55.7642,55.9618,108200.0
2011-12-14 10:30:00,73.63,73.7,73.15,73.15,58300.0,55.9542,56.0074,55.5895,55.5895,58300.0
2011-12-14 11:00:00,73.16,73.43,73.05,73.05,77800.0,55.5971,55.8022,55.5135,55.5135,77800.0
2011-12-14 11:30:00,73.04,73.07,72.29,72.38,99300.0,55.5059,55.5287,54.9359,55.0043,99300.0
2011-12-14 12:00:00,72.36,72.59,72.17,72.2,130700.0,54.9891,55.1639,54.8447,54.8675,130700.0
2011-12-14 12:30:00,72.23,72.55,72.23,72.38,63000.0,54.8903,55.1335,54.8903,55.0043,63000.0
2011-12-14 13:00:00,72.38,72.57,72.25,72.55,101300.0,55.0043,55.1487,54.9055,55.1335,101300.0
2011-12-14 13:30:00,72.55,72.58,72.09,72.24,52700.0,55.1335,55.1563,54.7839,54.8979,52700.0
2011-12-14 14:00:00,72.24,72.27,71.92,72.15,87000.0,54.8979,54.9207,54.6547,54.8295,87000.0
2011-12-14 14:30:00,72.13,72.18,71.73,71.88,108100.0,54.8143,54.8523,54.5103,54.6243,108100.0
2011-12-14 15:00:00,71.91,72.23,71.79,72.06,153800.0,54.6471,54.8903,54.5559,54.7611,153800.0
2011-12-14 15:30:00,72.07,72.43,71.86,72.1,301600.0,54.7687,55.0423,54.6091,54.7915,301600.0
2011-12-15 09:30:00,73.57,73.57,72.04,72.05,111000.0,55.9086,55.9086,54.7459,54.7535,111000.0
2011-12-15 10:00:00,72.09,72.41,71.73,72.23,76100.0,54.7839,55.0271,54.5103,54.8903,76100.0
2011-12-15 10:30:00,72.18,72.19,71.73,71.83,98400.0,54.8523,54.8599,54.5103,54.5863,98400.0
2011-12-15 11:00:00,71.88,72.0,71.77,71.85,96100.0,54.6243,54.7155,54.5407,54.6015,96100.0
2011-12-15 11:30:00,71.86,71.95,71.5,71.53,55000.0,54.6091,54.6775,54.3356,54.3584,55000.0
2011-12-15 12:00:00,71.57,72.05,71.56,71.98,98600.0,54.3888,54.7535,54.3812,54.7003,98600.0
2011-12-15 12:30:00,71.95,72.21,71.87,71.98,44500.0,54.6775,54.8751,54.6167,54.7003,44500.0
2011-12-15 13:00:00,72.0,72.12,71.93,71.94,41800.0,54.7155,54.8067,54.6623,54.6699,41800.0
2011-12-15 13:30:00,71.95,72.2,71.7,72.08,53100.0,54.6775,54.8675,54.4875,54.7763,53100.0
2011-12-15 14:00:00,72.08,72.21,72.0,72.0,54900.0,54.7763,54.8751,54.7155,54.7155,54900.0
2011-12-15 14:30:00,72.0,72.14,71.87,72.0,64400.0,54.7155,54.8219,54.6167,54.7155,64400.0
2011-12-15 15:00:00,71.99,72.29,71.99,72.1,114800.0,54.7079,54.9359,54.7079,54.7915,114800.0
2011-12-15 15:30:00,72.1,72.26,71.87,72.03,135100.0,54.7915,54.9131,54.6167,54.7383,135100.0
2011-12-16 09:30:00,72.95,73.89,72.88,73.79,231400.0,55.4375,56.1518,55.3843,56.0758,231400.0
2011-12-16 10:00:00,73.79,74.39,73.73,74.18,87200.0,56.0758,56.5318,56.0302,56.3722,87200.0
2011-12-16 10:30:00,74.2,74.37,73.86,73.88,72900.0,56.3874,56.5166,56.129,56.1442,72900.0
2011-12-16 11:00:00,73.9,73.98,73.53,73.59,73300.0,56.1594,56.2202,55.8782,55.9238,73300.0
2011-12-16 11:30:00,73.58,73.81,73.27,73.28,89300.0,55.9162,56.091,55.6806,55.6882,89300.0
2011-12-16 12:00:00,73.27,73.29,72.63,72.64,41800.0,55.6806,55.6958,55.1943,55.2019,41800.0
2011-12-16 12:30:00,72.64,72.67,72.23,72.51,81400.0,55.2019,55.2247,54.8903,55.1031,81400.0
2011-12-16 13:00:00,72.46,72.81,72.45,72.71,35100.0,55.0651,55.3311,55.0575,55.2551,35100.0
2011-12-16 13:30:00,72.71,72.94,72.49,72.54,51600.0,55.2551,55.4299,55.0879,55.1259,51600.0
2011-12-16 14:00:00,72.57,72.63,72.06,72.12,55700.0,55.1487,55.1943,54.7611,54.8067,55700.0
2011-12-16 14:30:00,72.13,72.19,71.83,71.93,126300.0,54.8143,54.8599,54.5863,54.6623,126300.0
2011-12-16 15:00:00,71.93,72.04,71.69,71.79,133200.0,54.6623,54.7459,54.4799,54.5559,133200.0
2011-12-16 15:30:00,71.79,72.08,71.59,71.87,329200.0,54.5559,54.7763,54.404,54.6167,329200.0
2011-12-19 09:30:00,72.4,73.44,72.39,73.05,117600.0,55.0195,55.8098,55.0119,55.5135,117600.0
2011-12-19 10:00:00,73.14,73.69,72.98,73.17,55000.0,55.5819,55.9998,55.4603,55.6047,55000.0
2011-12-19 10:30:00,73.17,73.81,72.88,72.99,56400.0,55.6047,56.091,55.3843,55.4679,56400.0
2011-12-19 11:00:00,73.0,73.0,72.38,72.8,79500.0,55.4755,55.4755,55.0043,55.3235,79500.0
2011-12-19 11:30:00,72.8,72.85,72.26,72.58,42600.0,55.3235,55.3615,54.9131,55.1563,42600.0
2011-12-19 12:00:00,72.5,72.79,72.44,72.56,46800.0,55.0955,55.3159,55.0499,55.1411,46800.0
2011-12-19 12:30:00,72.54,72.79,72.43,72.79,35900.0,55.1259,55.3159,55.0423,55.3159,35900.0
2011-12-19 13:00:00,72.79,73.02,72.54,72.6,121800.0,55.3159,55.4907,55.1259,55.1715,121800.0
2011-12-19 13:30:00,72.62,72.8,72.45,72.65,48200.0,55.1867,55.3235,55.0575,55.2095,48200.0
2011-12-19 14:00:00,72.69,72.73,72.26,72.34,118200.0,55.2399,55.2703,54.9131,54.9739,118200.0
2011-12-19 14:30:00,72.31,72.44,72.19,72.36,31500.0,54.9511,55.0499,54.8599,54.9891,31500.0
2011-12-19 15:00:00,72.38,72.4,71.81,72.12,125900.0,55.0043,55.0195,54.5711,54.8067,125900.0
2011-12-19 15:30:00,72.12,72.26,71.78,72.1,238700.0,54.8067,54.9131,54.5483,54.7915,238700.0
2011-12-20 09:30:00,73.88,75.11,73.75,74.71,69400.0,56.1442,57.0789,56.0454,56.775,69400.0
2011-12-20 10:00:00,74.78,75.35,74.53,75.35,50400.0,56.8282,57.2613,56.6382,57.2613,50400.0
2011-12-20 10:30:00,75.35,75.45,75.04,75.08,53100.0,57.2613,57.3373,57.0257,57.0561,53100.0
2011-12-20 11:00:00,75.11,75.39,74.98,75.02,65600.0,57.0789,57.2917,56.9801,57.0105,65600.0
2011-12-20 11:30:00,75.02,75.15,74.75,75.03,45300.0,57.0105,57.1093,56.8054,57.0181,45300.0
2011-12-20 12:00:00,75.04,75.13,74.91,75.08,38500.0,57.0257,57.0941,56.9269,57.0561,38500.0
2011-12-20 12:30:00,75.05,75.08,74.85,74.99,25000.0,57.0333,57.0561,56.8813,56.9877,25000.0
2011-12-20 13:00:00,74.98,75.19,74.96,74.99,32400.0,56.9801,57.1397,56.9649,56.9877,32400.0
2011-12-20 13:30:00,74.99,74.99,74.61,74.74,51200.0,56.9877,56.9877,56.699,56.7978,51200.0
2011-12-20 14:00:00,74.76,74.78,74.45,74.52,47500.0,56.813,56.8282,56.5774,56.6306,47500.0
2011-12-20 14:30:00,74.57,74.7,74.45,74.59,120200.0,56.6686,56.7674,56.5774,56.6838,120200.0
2011-12-20 15:00:00,74.56,74.72,74.5,74.67,96800.0,56.661,56.7826,56.6154,56.7446,96800.0
2011-12-20 15:30:00,74.63,75.01,74.51,74.83,209400.0,56.7142,57.0029,56.623,56.8662,209400.0
2011-12-21 09:30:00,74.76,75.09,72.72,73.0,89800.0,56.813,57.0637,55.2627,55.4755,89800.0
2011-12-21 10:00:00,73.0,73.83,72.47,73.78,77200.0,55.4755,56.1062,55.0727,56.0682,77200.0
2011-12-21 10:30:00,73.79,73.91,73.54,73.73,105400.0,56.0758,56.167,55.8858,56.0302,105400.0
2011-12-21 11:00:00,73.71,73.71,72.8,72.86,107300.0,56.015,56.015,55.3235,55.3691,107300.0
2011-12-21 11:30:00,72.86,72.99,72.65,72.87,44900.0,55.3691,55.4679,55.2095,55.3767,44900.0
2011-12-21 12:00:00,72.9,72.99,72.41,72.55,94900.0,55.3995,55.4679,55.0271,55.1335,94900.0
2011-12-21 12:30:00,72.57,72.75,72.54,72.63,52700.0,55.1487,55.2855,55.1259,55.1943,52700.0
2011-12-21 13:00:00,72.65,72.79,72.37,72.4,95000.0,55.2095,55.3159,54.9967,55.0195,95000.0
2011-12-21 13:30:00,72.42,72.61,72.27,72.6,81900.0,55.0347,55.1791,54.9207,55.1715,81900.0
2011-12-21 14:00:00,72.6,72.66,72.26,72.39,138000.0,55.1715,55.2171,54.9131,55.0119,138000.0
2011-12-21 14:30:00,72.39,72.55,72.2,72.47,177000.0,55.0119,55.1335,54.8675,55.0727,177000.0
2011-12-21 15:00:00,72.49,72.52,72.3,72.31,245200.0,55.0879,55.1107,54.9435,54.9511,245200.0
2011-12-21 15:30:00,72.33,72.58,72.25,72.46,424900.0,54.9663,55.1563,54.9055,55.0651,424900.0
2011-12-22 09:30:00,72.72,73.8,72.58,73.78,101300.0,55.2627,56.0834,55.1563,56.0682,101300.0
2011-12-22 10:00:00,73.86,73.94,73.38,73.49,69700.0,56.129,56.1898,55.7642,55.8478,69700.0
2011-12-22 10:30:00,73.45,73.48,73.02,73.19,56400.0,55.8174,55.8402,55.4907,55.6199,56400.0
2011-12-22 11:00:00,73.17,73.3,73.04,73.17,66100.0,55.6047,55.7034,55.5059,55.6047,66100.0
2011-12-22 11:30:00,73.18,73.42,73.18,73.31,41200.0,55.6123,55.7946,55.6123,55.711,41200.0
2011-12-22 12:00:00,73.31,73.91,73.29,73.91,43900.0,55.711,56.167,55.6958,56.167,43900.0
2011-12-22 12:30:00,73.91,73.94,73.74,73.91,34200.0,56.167,56.1898,56.0378,56.167,34200.0
2011-12-22 13:00:00,73.91,74.17,73.79,74.15,27300.0,56.167,56.3646,56.0758,56.3494,27300.0
2011-12-22 13:30:00,74.14,74.38,74.09,74.19,42500.0,56.3418,56.5242,56.3038,56.3798,42500.0
2011-12-22 14:00:00,74.2,74.61,74.18,74.57,58900.0,56.3874,56.699,56.3722,56.6686,58900.0
2011-12-22 14:30:00,74.57,74.61,74.24,74.3,52300.0,56.6686,56.699,56.4178,56.4634,52300.0
2011-12-22 15:00:00,74.3,74.39,74.18,74.35,50800.0,56.4634,56.5318,56.3722,56.5014,50800.0
2011-12-22 15:30:00,74.36,74.41,73.98,74.17,156700.0,56.509,56.547,56.2202,56.3646,156700.0
2011-12-23 09:30:00,74.48,74.48,73.66,74.26,42000.0,56.6002,56.6002,55.977,56.433,42000.0
2011-12-23 10:00:00,74.28,74.29,73.93,74.01,18700.0,56.4482,56.4558,56.1822,56.243,18700.0
2011-12-23 10:30:00,74.0,74.06,73.7,73.76,48500.0,56.2354,56.281,56.0074,56.053,48500.0
2011-12-23 11:00:00,73.79,74.14,73.78,74.11,31400.0,56.0758,56.3418,56.0682,56.319,31400.0
2011-12-23 11:30:00,74.13,74.19,73.97,74.01,46700.0,56.3342,56.3798,56.2126,56.243,46700.0
2011-12-23 12:00:00,74.01,74.09,73.95,73.99,40600.0,56.243,56.3038,56.1974,56.2278,40600.0
2011-12-23 12:30:00,74.01,74.12,73.92,73.98,52200.0,56.243,56.3266,56.1746,56.2202,52200.0
2011-12-23 13:00:00,74.0,74.03,73.96,74.01,25600.0,56.2354,56.2582,56.205,56.243,25600.0
2011-12-23 13:30:00,73.99,74.22,73.97,74.21,20400.0,56.2278,56.4026,56.2126,56.395,20400.0
2011-12-23 14:00:00,74.23,74.27,74.15,74.16,13600.0,56.4102,56.4406,56.3494,56.357,13600.0
2011-12-23 14:30:00,74.14,74.21,74.06,74.08,21600.0,56.3418,56.395,56.281,56.2962,21600.0
2011-12-23 15:00:00,74.06,74.07,73.95,73.99,48100.0,56.281,56.2886,56.1974,56.2278,48100.0
2011-12-23 15:30:00,73.99,74.22,73.98,74.15,118700.0,56.2278,56.4026,56.2202,56.3494,118700.0
2011-12-27 09:30:00,74.18,74.4,73.43,73.72,52300.0,56.3722,56.5394,55.8022,56.0226,52300.0
2011-12-27 10:00:00,73.75,73.85,73.6,73.71,31400.0,56.0454,56.1214,55.9314,56.015,31400.0
2011-12-27 10:30:00,73.65,73.85,73.53,73.59,50500.0,55.9694,56.1214,55.8782,55.9238,50500.0
2011-12-27 11:00:00,73.61,73.87,73.51,73.82,26400.0,55.939,56.1366,55.863,56.0986,26400.0
2011-12-27 11:30:00,73.84,74.1,73.81,74.07,13500.0,56.1138,56.3114,56.091,56.2886,13500.0
2011-12-27 12:00:00,74.11,74.42,74.1,74.33,14300.0,56.319,56.5546,56.3114,56.4862,14300.0
2011-12-27 12:30:00,74.33,74.44,74.28,74.36,19700.0,56.4862,56.5698,56.4482,56.509,19700.0
2011-12-27 13:00:00,74.37,74.5,74.36,74.47,24000.0,56.5166,56.6154,56.509,56.5926,24000.0
2011-12-27 13:30:00,74.49,74.69,74.39,74.68,11700.0,56.6078,56.7598,56.5318,56.7522,11700.0
2011-12-27 14:00:00,74.67,74.71,74.58,74.59,15000.0,56.7446,56.775,56.6762,56.6838,15000.0
2011-12-27 14:30:00,74.58,74.73,74.44,74.62,19600.0,56.6762,56.7902,56.5698,56.7066,19600.0
2011-12-27 15:00:00,74.62,74.74,74.5,74.56,24300.0,56.7066,56.7978,56.6154,56.661,24300.0
2011-12-27 15:30:00,74.56,74.58,74.27,74.34,70600.0,56.661,56.6762,56.4406,56.4938,70600.0
2011-12-28 09:30:00,74.42,74.55,73.57,73.74,34600.0,56.5546,56.6534,55.9086,56.0378,34600.0
2011-12-28 10:00:00,73.67,73.78,73.01,73.08,53400.0,55.9846,56.0682,55.4831,55.5363,53400.0
2011-12-28 10:30:00,73.08,73.08,72.61,72.82,57600.0,55.5363,55.5363,55.1791,55.3387,57600.0
2011-12-28 11:00:00,72.77,72.9,72.52,72.54,39100.0,55.3007,55.3995,55.1107,55.1259,39100.0
2011-12-28 11:30:00,72.53,72.71,72.47,72.65,17300.0,55.1183,55.2551,55.0727,55.2095,17300.0
2011-12-28 12:00:00,72.66,72.9,72.52,72.75,17800.0,55.2171,55.3995,55.1107,55.2855,17800.0
2011-12-28 12:30:00,72.75,72.86,72.45,72.49,31300.0,55.2855,55.3691,55.0575,55.0879,31300.0
2011-12-28 13:00:00,72.5,72.71,72.46,72.51,44200.0,55.0955,55.2551,55.0651,55.1031,44200.0
2011-12-28 13:30:00,72.52,72.65,72.48,72.63,37700.0,55.1107,55.2095,55.0803,55.1943,37700.0
2011-12-28 14:00:00,72.62,72.63,72.29,72.45,26100.0,55.1867,55.1943,54.9359,55.0575,26100.0
2011-12-28 14:30:00,72.46,72.46,72.07,72.32,42200.0,55.0651,55.0651,54.7687,54.9587,42200.0
2011-12-28 15:00:00,72.29,72.5,72.16,72.24,66500.0,54.9359,55.0955,54.8371,54.8979,66500.0
2011-12-28 15:30:00,72.22,72.38,71.92,72.04,243500.0,54.8827,55.0043,54.6547,54.7459,243500.0
2011-12-29 09:30:00,72.1,72.66,71.9,72.65,105900.0,54.7915,55.2171,54.6395,55.2095,105900.0
2011-12-29 10:00:00,72.66,73.19,72.66,72.95,63000.0,55.2171,55.6199,55.2171,55.4375,63000.0
2011-12-29 10:30:00,72.93,73.09,72.93,72.99,65800.0,55.4223,55.5439,55.4223,55.4679,65800.0
2011-12-29 11:00:00,73.0,73.12,72.76,73.08,62400.0,55.4755,55.5667,55.2931,55.5363,62400.0
2011-12-29 11:30:00,73.09,73.43,73.06,73.42,43500.0,55.5439,55.8022,55.5211,55.7946,43500.0
2011-12-29 12:00:00,73.42,73.42,73.19,73.23,32700.0,55.7946,55.7946,55.6199,55.6502,32700.0
2011-12-29 12:30:00,73.23,73.41,73.15,73.38,29600.0,55.6502,55.787,55.5895,55.7642,29600.0
2011-12-29 13:00:00,73.38,73.43,73.14,73.38,28600.0,55.7642,55.8022,55.5819,55.7642,28600.0
2011-12-29 13:30:00,73.38,73.45,73.25,73.4,22900.0,55.7642,55.8174,55.6654,55.7794,22900.0
2011-12-29 14:00:00,73.41,73.45,73.33,73.42,29600.0,55.787,55.8174,55.7262,55.7946,29600.0
2011-12-29 14:30:00,73.42,73.43,73.26,73.27,34500.0,55.7946,55.8022,55.673,55.6806,34500.0
2011-12-29 15:00:00,73.26,73.42,73.19,73.27,36000.0,55.673,55.7946,55.6199,55.6806,36000.0
2011-12-29 15:30:00,73.27,73.54,73.24,73.42,139700.0,55.6806,55.8858,55.6578,55.7946,139700.0
2011-12-30 09:30:00,73.37,73.51,73.22,73.44,20700.0,55.7566,55.863,55.6427,55.8098,20700.0
2011-12-30 10:00:00,73.42,73.57,73.4,73.51,10000.0,55.7946,55.9086,55.7794,55.863,10000.0
2011-12-30 10:30:00,73.57,73.83,73.46,73.8,20700.0,55.9086,56.1062,55.825,56.0834,20700.0
2011-12-30 11:00:00,73.79,74.0,73.74,73.98,19800.0,56.0758,56.2354,56.0378,56.2202,19800.0
2011-12-30 11:30:00,73.96,74.0,73.86,73.89,40400.0,56.205,56.2354,56.129,56.1518,40400.0
2011-12-30 12:00:00,73.86,73.92,73.73,73.81,21800.0,56.129,56.1746,56.0302,56.091,21800.0
2011-12-30 12:30:00,73.79,73.79,73.68,73.76,21300.0,56.0758,56.0758,55.9922,56.053,21300.0
2011-12-30 13:00:00,73.76,73.83,73.75,73.76,15400.0,56.053,56.1062,56.0454,56.053,15400.0
2011-12-30 13:30:00,73.76,73.8,73.72,73.72,7200.0,56.053,56.0834,56.0226,56.0226,7200.0
2011-12-30 14:00:00,73.7,73.7,73.36,73.44,26500.0,56.0074,56.0074,55.749,55.8098,26500.0
2011-12-30 14:30:00,73.44,73.53,73.33,73.34,10100.0,55.8098,55.8782,55.7262,55.7338,10100.0
2011-12-30 15:00:00,73.35,73.62,73.35,73.61,56900.0,55.7414,55.9466,55.7414,55.939,56900.0
2011-12-30 15:30:00,73.6,73.73,73.35,73.35,139100.0,55.9314,56.0302,55.7414,55.7414,139100.0
2012-01-03 09:30:00,75.21,76.53,75.19,76.52,112300.0,57.1549,58.158,57.1397,58.1504,112300.0
2012-01-03 10:00:00,76.52,77.39,76.41,77.38,202200.0,58.1504,58.8116,58.0669,58.804,202200.0
2012-01-03 10:30:00,77.39,77.47,77.07,77.12,201000.0,58.8116,58.8724,58.5684,58.6064,201000.0
2012-01-03 11:00:00,77.13,77.15,76.73,76.94,59500.0,58.614,58.6292,58.31,58.4696,59500.0
2012-01-03 11:30:00,76.89,76.94,76.51,76.71,54500.0,58.4316,58.4696,58.1428,58.2948,54500.0
2012-01-03 12:00:00,76.68,76.73,76.67,76.71,58300.0,58.272,58.31,58.2644,58.2948,58300.0
2012-01-03 12:30:00,76.7,76.74,76.25,76.43,90100.0,58.2872,58.3176,57.9453,58.0821,90100.0
2012-01-03 13:00:00,76.42,76.55,76.22,76.26,61400.0,58.0745,58.1732,57.9225,57.9529,61400.0
2012-01-03 13:30:00,76.25,76.44,76.17,76.28,32300.0,57.9453,58.0897,57.8845,57.9681,32300.0
2012-01-03 14:00:00,76.31,76.38,75.96,75.98,47100.0,57.9909,58.0441,57.7249,57.7401,47100.0
2012-01-03 14:30:00,76.01,76.38,75.98,76.13,56500.0,57.7629,58.0441,57.7401,57.8541,56500.0
2012-01-03 15:00:00,76.13,76.13,75.69,75.82,44300.0,57.8541,57.8541,57.5197,57.6185,44300.0
2012-01-03 15:30:00,75.82,76.01,75.62,75.68,127800.0,57.6185,57.7629,57.4665,57.5121,127800.0
2012-01-04 09:30:00,75.41,75.48,74.93,75.3,168400.0,57.3069,57.3601,56.9421,57.2233,168400.0
2012-01-04 10:00:00,75.31,75.4,74.99,75.38,60700.0,57.2309,57.2993,56.9877,57.2841,60700.0
2012-01-04 10:30:00,75.36,75.66,75.25,75.52,74600.0,57.2689,57.4969,57.1853,57.3905,74600.0
2012-01-04 11:00:00,75.56,76.12,75.54,76.07,90000.0,57.4209,57.8465,57.4057,57.8085,90000.0
2012-01-04 11:30:00,76.06,76.06,75.87,76.0,38300.0,57.8009,57.8009,57.6565,57.7553,38300.0
2012-01-04 12:00:00,76.0,76.49,75.95,76.48,23400.0,57.7553,58.1276,57.7173,58.12,23400.0
2012-01-04 12:30:00,76.41,76.46,76.24,76.39,32800.0,58.0669,58.1048,57.9377,58.0517,32800.0
2012-01-04 13:00:00,76.34,76.34,75.94,76.11,28100.0,58.0137,58.0137,57.7097,57.8389,28100.0
2012-01-04 13:30:00,76.08,76.58,76.08,76.51,61000.0,57.8161,58.196,57.8161,58.1428,61000.0
2012-01-04 14:00:00,76.49,76.56,76.35,76.45,54900.0,58.1276,58.1808,58.0213,58.0972,54900.0
2012-01-04 14:30:00,76.47,77.0,76.47,76.84,75200.0,58.1124,58.5152,58.1124,58.3936,75200.0
2012-01-04 15:00:00,76.82,76.86,76.32,76.35,51400.0,58.3784,58.4088,57.9985,58.0213,51400.0
2012-01-04 15:30:00,76.36,76.51,76.25,76.35,83200.0,58.0289,58.1428,57.9453,58.0213,83200.0
2012-01-05 09:30:00,75.5,75.55,74.0,74.33,121800.0,57.3753,57.4133,56.2354,56.4862,121800.0
2012-01-05 10:00:00,74.25,74.61,74.0,74.46,76200.0,56.4254,56.699,56.2354,56.585,76200.0
2012-01-05 10:30:00,74.45,74.49,74.07,74.11,57700.0,56.5774,56.6078,56.2886,56.319,57700.0
2012-01-05 11:00:00,74.09,74.41,73.86,74.41,66000.0,56.3038,56.547,56.129,56.547,66000.0
2012-01-05 11:30:00,74.41,74.8,74.41,74.77,33300.0,56.547,56.8434,56.547,56.8206,33300.0
2012-01-05 12:00:00,74.77,74.99,74.68,74.98,48600.0,56.8206,56.9877,56.7522,56.9801,48600.0
2012-01-05 12:30:00,74.99,75.43,74.93,75.38,81500.0,56.9877,57.3221,56.9421,57.2841,81500.0
2012-01-05 13:00:00,75.33,75.78,75.28,75.74,28600.0,57.2461,57.5881,57.2081,57.5577,28600.0
2012-01-05 13:30:00,75.76,76.15,75.75,76.14,60400.0,57.5729,57.8693,57.5653,57.8617,60400.0
2012-01-05 14:00:00,76.15,76.28,75.82,75.91,60900.0,57.8693,57.9681,57.6185,57.6869,60900.0
2012-01-05 14:30:00,75.9,76.06,75.8,75.92,33500.0,57.6793,57.8009,57.6033,57.6945,33500.0
2012-01-05 15:00:00,75.89,76.02,75.71,75.74,42800.0,57.6717,57.7705,57.5349,57.5577,42800.0
2012-01-05 15:30:00,75.71,75.96,75.67,75.8,143300.0,57.5349,57.7249,57.5045,57.6033,143300.0
2012-01-06 09:30:00,75.64,75.68,74.8,74.8,66600.0,57.4817,57.5121,56.8434,56.8434,66600.0
2012-01-06 10:00:00,74.81,74.95,74.42,74.43,121100.0,56.851,56.9573,56.5546,56.5622,121100.0
2012-01-06 10:30:00,74.42,74.52,73.96,73.98,135500.0,56.5546,56.6306,56.205,56.2202,135500.0
2012-01-06 11:00:00,74.03,74.03,73.69,73.73,115100.0,56.2582,56.2582,55.9998,56.0302,115100.0
2012-01-06 11:30:00,73.7,73.82,73.6,73.69,70700.0,56.0074,56.0986,55.9314,55.9998,70700.0
2012-01-06 12:00:00,73.69,73.71,73.48,73.52,89200.0,55.9998,56.015,55.8402,55.8706,89200.0
2012-01-06 12:30:00,73.52,73.59,73.15,73.22,79500.0,55.8706,55.9238,55.5895,55.6427,79500.0
2012-01-06 13:00:00,73.24,73.49,73.09,73.1,72900.0,55.6578,55.8478,55.5439,55.5515,72900.0
2012-01-06 13:30:00,73.11,73.12,72.91,72.92,142200.0,55.5591,55.5667,55.4071,55.4147,142200.0
2012-01-06 14:00:00,72.93,73.02,72.75,72.83,167500.0,55.4223,55.4907,55.2855,55.3463,167500.0
2012-01-06 14:30:00,72.84,72.86,72.5,72.56,168200.0,55.3539,55.3691,55.0955,55.1411,168200.0
2012-01-06 15:00:00,72.55,72.71,72.45,72.45,199600.0,55.1335,55.2551,55.0575,55.0575,199600.0
2012-01-06 15:30:00,72.45,72.57,72.21,72.38,362500.0,55.0575,55.1487,54.8751,55.0043,362500.0
2012-01-09 09:30:00,72.76,73.34,72.71,72.95,121600.0,55.2931,55.7338,55.2551,55.4375,121600.0
2012-01-09 10:00:00,72.94,73.16,72.79,73.0,108900.0,55.4299,55.5971,55.3159,55.4755,108900.0
2012-01-09 10:30:00,73.01,73.02,72.68,72.85,53600.0,55.4831,55.4907,55.2323,55.3615,53600.0
2012-01-09 11:00:00,72.82,72.88,72.27,72.4,115600.0,55.3387,55.3843,54.9207,55.0195,115600.0
2012-01-09 11:30:00,72.4,72.84,72.31,72.79,82900.0,55.0195,55.3539,54.9511,55.3159,82900.0
2012-01-09 12:00:00,72.8,73.11,72.8,73.06,53500.0,55.3235,55.5591,55.3235,55.5211,53500.0
2012-01-09 12:30:00,73.05,73.16,72.97,73.0,55600.0,55.5135,55.5971,55.4527,55.4755,55600.0
2012-01-09 13:00:00,73.02,73.15,72.93,73.06,64200.0,55.4907,55.5895,55.4223,55.5211,64200.0
2012-01-09 13:30:00,73.06,73.06,72.89,72.98,60600.0,55.5211,55.5211,55.3919,55.4603,60600.0
2012-01-09 14:00:00,72.99,73.3,72.99,73.25,59700.0,55.4679,55.7034,55.4679,55.6654,59700.0
2012-01-09 14:30:00,73.27,73.46,73.06,73.07,64500.0,55.6806,55.825,55.5211,55.5287,64500.0
2012-01-09 15:00:00,73.05,73.19,72.96,73.08,72800.0,55.5135,55.6199,55.4451,55.5363,72800.0
2012-01-09 15:30:00,73.07,73.26,73.01,73.12,198700.0,55.5287,55.673,55.4831,55.5667,198700.0
2012-01-10 09:30:00,74.24,75.24,74.24,74.63,122700.0,56.4178,57.1777,56.4178,56.7142,122700.0
2012-01-10 10:00:00,74.63,74.95,74.29,74.32,87800.0,56.7142,56.9573,56.4558,56.4786,87800.0
2012-01-10 10:30:00,74.28,74.38,73.89,74.09,68500.0,56.4482,56.5242,56.1518,56.3038,68500.0
2012-01-10 11:00:00,74.09,74.45,73.94,74.37,127500.0,56.3038,56.5774,56.1898,56.5166,127500.0
2012-01-10 11:30:00,74.38,74.39,74.15,74.33,114800.0,56.5242,56.5318,56.3494,56.4862,114800.0
2012-01-10 12:00:00,74.31,74.45,74.07,74.17,117700.0,56.471,56.5774,56.2886,56.3646,117700.0
2012-01-10 12:30:00,74.13,74.34,74.1,74.32,128500.0,56.3342,56.4938,56.3114,56.4786,128500.0
2012-01-10 13:00:00,74.34,74.34,74.09,74.26,66400.0,56.4938,56.4938,56.3038,56.433,66400.0
2012-01-10 13:30:00,74.25,74.4,74.09,74.1,60100.0,56.4254,56.5394,56.3038,56.3114,60100.0
2012-01-10 14:00:00,74.1,74.63,74.1,74.53,129900.0,56.3114,56.7142,56.3114,56.6382,129900.0
2012-01-10 14:30:00,74.53,74.88,74.51,74.69,129200.0,56.6382,56.9041,56.623,56.7598,129200.0
2012-01-10 15:00:00,74.7,74.78,74.6,74.7,105300.0,56.7674,56.8282,56.6914,56.7674,105300.0
2012-01-10 15:30:00,74.72,74.86,74.56,74.85,251500.0,56.7826,56.8889,56.661,56.8813,251500.0
2012-01-11 09:30:00,76.64,77.46,76.38,76.84,354100.0,58.2416,58.8648,58.0441,58.3936,354100.0
2012-01-11 10:00:00,76.85,77.62,76.78,77.19,307700.0,58.4012,58.9864,58.348,58.6596,307700.0
2012-01-11 10:30:00,77.18,78.08,77.07,78.03,186400.0,58.652,59.3359,58.5684,59.298,186400.0
2012-01-11 11:00:00,78.05,78.14,77.43,77.43,208600.0,59.3132,59.3815,58.842,58.842,208600.0
2012-01-11 11:30:00,77.47,77.97,77.44,77.9,145100.0,58.8724,59.2524,58.8496,59.1992,145100.0
2012-01-11 12:00:00,77.9,78.05,77.62,77.97,138100.0,59.1992,59.3132,58.9864,59.2524,138100.0
2012-01-11 12:30:00,77.97,78.2,77.67,77.85,123100.0,59.2524,59.4271,59.0244,59.1612,123100.0
2012-01-11 13:00:00,77.85,77.91,77.54,77.73,99100.0,59.1612,59.2068,58.9256,59.07,99100.0
2012-01-11 13:30:00,77.73,78.0,77.65,77.72,132800.0,59.07,59.2752,59.0092,59.0624,132800.0
2012-01-11 14:00:00,77.75,78.15,77.75,77.96,125700.0,59.0852,59.3891,59.0852,59.2448,125700.0
2012-01-11 14:30:00,77.95,77.97,77.49,77.54,132800.0,59.2372,59.2524,58.8876,58.9256,132800.0
2012-01-11 15:00:00,77.54,78.08,77.52,78.03,152300.0,58.9256,59.3359,58.9104,59.298,152300.0
2012-01-11 15:30:00,78.03,78.28,77.98,77.99,331100.0,59.298,59.4879,59.26,59.2676,331100.0
2012-01-12 09:30:00,78.36,78.79,78.08,78.32,183600.0,59.5487,59.8755,59.3359,59.5183,183600.0
2012-01-12 10:00:00,78.31,78.44,78.0,78.34,197000.0,59.5107,59.6095,59.2752,59.5335,197000.0
2012-01-12 10:30:00,78.32,78.57,77.96,78.54,144200.0,59.5183,59.7083,59.2448,59.6855,144200.0
2012-01-12 11:00:00,78.51,78.77,78.27,78.54,89000.0,59.6627,59.8603,59.4803,59.6855,89000.0
2012-01-12 11:30:00,78.56,79.02,78.54,78.89,215900.0,59.7007,60.0503,59.6855,59.9515,215900.0
2012-01-12 12:00:00,78.85,78.99,78.77,78.79,75400.0,59.9211,60.0275,59.8603,59.8755,75400.0
2012-01-12 12:30:00,78.79,79.0,78.73,78.99,48400.0,59.8755,60.0351,59.8299,60.0275,48400.0
2012-01-12 13:00:00,78.93,79.03,78.86,78.91,54800.0,59.9819,60.0579,59.9287,59.9667,54800.0
2012-01-12 13:30:00,78.91,79.0,78.74,78.94,52500.0,59.9667,60.0351,59.8375,59.9895,52500.0
2012-01-12 14:00:00,78.96,79.09,78.85,79.02,46300.0,60.0047,60.1035,59.9211,60.0503,46300.0
2012-01-12 14:30:00,79.02,79.6,79.0,79.6,85000.0,60.0503,60.4911,60.0351,60.4911,85000.0
2012-01-12 15:00:00,79.61,79.69,79.54,79.56,111700.0,60.4987,60.5594,60.4455,60.4607,111700.0
2012-01-12 15:30:00,79.57,79.7,79.46,79.56,174300.0,60.4683,60.567,60.3847,60.4607,174300.0
2012-01-13 09:30:00,78.49,79.13,78.15,79.07,227000.0,59.6475,60.1339,59.3891,60.0883,227000.0
2012-01-13 10:00:00,79.03,79.47,78.82,79.42,215900.0,60.0579,60.3923,59.8983,60.3543,215900.0
2012-01-13 10:30:00,79.4,79.8,79.22,79.74,163300.0,60.3391,60.643,60.2023,60.5974,163300.0
2012-01-13 11:00:00,79.76,79.99,79.71,79.97,150200.0,60.6126,60.7874,60.5746,60.7722,150200.0
2012-01-13 11:30:00,79.96,80.15,79.66,79.69,109500.0,60.7646,60.909,60.5367,60.5594,109500.0
2012-01-13 12:00:00,79.69,79.75,79.25,79.3,110000.0,60.5594,60.605,60.2251,60.2631,110000.0
2012-01-13 12:30:00,79.29,79.5,79.28,79.45,38600.0,60.2555,60.4151,60.2479,60.3771,38600.0
2012-01-13 13:00:00,79.45,79.48,79.23,79.35,72400.0,60.3771,60.3999,60.2099,60.3011,72400.0
2012-01-13 13:30:00,79.35,79.58,79.18,79.52,64100.0,60.3011,60.4759,60.1719,60.4303,64100.0
2012-01-13 14:00:00,79.51,79.62,79.44,79.58,32300.0,60.4227,60.5063,60.3695,60.4759,32300.0
2012-01-13 14:30:00,79.56,79.62,79.45,79.62,49100.0,60.4607,60.5063,60.3771,60.5063,49100.0
2012-01-13 15:00:00,79.61,79.89,79.58,79.58,64300.0,60.4987,60.7114,60.4759,60.4759,64300.0
2012-01-13 15:30:00,79.58,79.79,79.5,79.63,164000.0,60.4759,60.6354,60.4151,60.5139,164000.0
2012-01-17 09:30:00,80.48,81.15,80.23,81.04,203200.0,61.1598,61.669,60.9698,61.5854,203200.0
2012-01-17 10:00:00,81.03,81.15,80.92,80.95,137400.0,61.5778,61.669,61.4942,61.517,137400.0
2012-01-17 10:30:00,80.95,80.95,80.72,80.79,141600.0,61.517,61.517,61.3422,61.3954,141600.0
2012-01-17 11:00:00,80.79,80.88,80.64,80.81,49600.0,61.3954,61.4638,61.2814,61.4106,49600.0
2012-01-17 11:30:00,80.8,80.92,80.74,80.77,108600.0,61.403,61.4942,61.3574,61.3802,108600.0
2012-01-17 12:00:00,80.77,80.94,80.67,80.84,55300.0,61.3802,61.5094,61.3042,61.4334,55300.0
2012-01-17 12:30:00,80.84,80.84,80.2,80.21,56400.0,61.4334,61.4334,60.947,60.9546,56400.0
2012-01-17 13:00:00,80.22,80.55,80.18,80.44,39000.0,60.9622,61.213,60.9318,61.1294,39000.0
2012-01-17 13:30:00,80.43,80.64,80.31,80.58,22700.0,61.1218,61.2814,61.0306,61.2358,22700.0
2012-01-17 14:00:00,80.58,80.6,80.45,80.46,26600.0,61.2358,61.251,61.137,61.1446,26600.0
2012-01-17 14:30:00,80.46,80.47,80.0,80.01,67100.0,61.1446,61.1522,60.795,60.8026,67100.0
2012-01-17 15:00:00,80.01,80.08,79.88,79.99,110200.0,60.8026,60.8558,60.7038,60.7874,110200.0
2012-01-17 15:30:00,79.99,80.15,79.92,80.1,205700.0,60.7874,60.909,60.7342,60.871,205700.0
2012-01-18 09:30:00,80.12,80.89,79.82,80.52,126600.0,60.8862,61.4714,60.6582,61.1902,126600.0
2012-01-18 10:00:00,80.52,81.35,80.51,81.3,57100.0,61.1902,61.8209,61.1826,61.7829,57100.0
2012-01-18 10:30:00,81.3,81.31,81.05,81.1,112000.0,61.7829,61.7905,61.593,61.631,112000.0
2012-01-18 11:00:00,81.12,81.31,80.99,81.25,115200.0,61.6462,61.7905,61.5474,61.745,115200.0
2012-01-18 11:30:00,81.25,81.38,81.2,81.33,127500.0,61.745,61.8437,61.707,61.8057,127500.0
2012-01-18 12:00:00,81.32,81.53,81.21,81.52,50900.0,61.7981,61.9577,61.7146,61.9501,50900.0
2012-01-18 12:30:00,81.51,81.68,81.48,81.58,80700.0,61.9425,62.0717,61.9197,61.9957,80700.0
2012-01-18 13:00:00,81.59,81.67,81.45,81.61,91600.0,62.0033,62.0641,61.8969,62.0185,91600.0
2012-01-18 13:30:00,81.6,81.67,81.35,81.43,60800.0,62.0109,62.0641,61.8209,61.8817,60800.0
2012-01-18 14:00:00,81.44,81.8,81.43,81.8,34100.0,61.8893,62.1629,61.8817,62.1629,34100.0
2012-01-18 14:30:00,81.82,81.88,81.69,81.82,83400.0,62.1781,62.2237,62.0793,62.1781,83400.0
2012-01-18 15:00:00,81.82,82.07,81.81,81.9,130400.0,62.1781,62.3681,62.1705,62.2389,130400.0
2012-01-18 15:30:00,81.9,81.95,81.68,81.91,199400.0,62.2389,62.2769,62.0717,62.2465,199400.0
2012-01-19 09:30:00,82.41,82.42,81.71,82.08,140400.0,62.6265,62.6341,62.0945,62.3757,140400.0
2012-01-19 10:00:00,82.07,82.2,81.68,82.19,95700.0,62.3681,62.4669,62.0717,62.4593,95700.0
2012-01-19 10:30:00,82.18,82.42,82.14,82.38,94100.0,62.4517,62.6341,62.4213,62.6037,94100.0
2012-01-19 11:00:00,82.38,82.62,82.32,82.54,105300.0,62.6037,62.7861,62.5581,62.7253,105300.0
2012-01-19 11:30:00,82.54,82.65,82.46,82.54,47900.0,62.7253,62.8089,62.6645,62.7253,47900.0
2012-01-19 12:00:00,82.54,82.59,82.36,82.41,21400.0,62.7253,62.7633,62.5885,62.6265,21400.0
2012-01-19 12:30:00,82.4,82.45,82.04,82.04,32400.0,62.6189,62.6569,62.3453,62.3453,32400.0
2012-01-19 13:00:00,82.04,82.25,81.98,82.03,66700.0,62.3453,62.5049,62.2997,62.3377,66700.0
2012-01-19 13:30:00,82.03,82.09,81.95,81.95,71300.0,62.3377,62.3833,62.2769,62.2769,71300.0
2012-01-19 14:00:00,81.93,82.13,81.93,81.97,77000.0,62.2617,62.4137,62.2617,62.2921,77000.0
2012-01-19 14:30:00,81.97,82.05,81.88,81.92,56800.0,62.2921,62.3529,62.2237,62.2541,56800.0
2012-01-19 15:00:00,81.92,82.11,81.92,81.98,162700.0,62.2541,62.3985,62.2541,62.2997,162700.0
2012-01-19 15:30:00,81.99,82.02,81.63,81.74,164200.0,62.3073,62.3301,62.0337,62.1173,164200.0
2012-01-20 09:30:00,81.18,81.7,80.12,81.09,262100.0,61.6918,62.0869,60.8862,61.6234,262100.0
2012-01-20 10:00:00,81.16,81.16,80.78,81.09,103700.0,61.6766,61.6766,61.3878,61.6234,103700.0
2012-01-20 10:30:00,81.11,81.44,81.09,81.28,42400.0,61.6386,61.8893,61.6234,61.7677,42400.0
2012-01-20 11:00:00,81.28,81.3,80.78,81.08,55500.0,61.7677,61.7829,61.3878,61.6158,55500.0
2012-01-20 11:30:00,81.08,81.12,80.87,80.92,59200.0,61.6158,61.6462,61.4562,61.4942,59200.0
2012-01-20 12:00:00,80.92,81.47,80.92,81.43,66700.0,61.4942,61.9121,61.4942,61.8817,66700.0
2012-01-20 12:30:00,81.43,81.48,81.38,81.44,20300.0,61.8817,61.9197,61.8437,61.8893,20300.0
2012-01-20 13:00:00,81.45,81.61,81.43,81.52,21500.0,61.8969,62.0185,61.8817,61.9501,21500.0
2012-01-20 13:30:00,81.53,81.56,81.36,81.38,30000.0,61.9577,61.9805,61.8285,61.8437,30000.0
2012-01-20 14:00:00,81.38,81.39,81.03,81.16,34100.0,61.8437,61.8513,61.5778,61.6766,34100.0
2012-01-20 14:30:00,81.16,81.26,81.1,81.25,32700.0,61.6766,61.7526,61.631,61.745,32700.0
2012-01-20 15:00:00,81.23,81.26,80.96,80.96,56700.0,61.7298,61.7526,61.5246,61.5246,56700.0
2012-01-20 15:30:00,80.98,81.07,80.86,80.99,221300.0,61.5398,61.6082,61.4486,61.5474,221300.0
2012-01-23 09:30:00,81.14,81.9,81.12,81.81,79200.0,61.6614,62.2389,61.6462,62.1705,79200.0
2012-01-23 10:00:00,81.79,82.06,81.64,81.66,79900.0,62.1553,62.3605,62.0413,62.0565,79900.0
2012-01-23 10:30:00,81.64,81.77,81.44,81.53,38000.0,62.0413,62.1401,61.8893,61.9577,38000.0
2012-01-23 11:00:00,81.5,81.58,81.29,81.54,63600.0,61.9349,61.9957,61.7753,61.9653,63600.0
2012-01-23 11:30:00,81.55,81.56,80.69,81.01,48600.0,61.9729,61.9805,61.3194,61.5626,48600.0
2012-01-23 12:00:00,81.02,81.05,80.66,81.04,47000.0,61.5702,61.593,61.2966,61.5854,47000.0
2012-01-23 12:30:00,81.03,81.13,80.96,80.98,38600.0,61.5778,61.6538,61.5246,61.5398,38600.0
2012-01-23 13:00:00,81.01,81.13,80.97,81.07,35900.0,61.5626,61.6538,61.5322,61.6082,35900.0
2012-01-23 13:30:00,81.11,81.37,81.07,81.25,41300.0,61.6386,61.8361,61.6082,61.745,41300.0
2012-01-23 14:00:00,81.26,81.28,80.84,80.88,44600.0,61.7526,61.7677,61.4334,61.4638,44600.0
2012-01-23 14:30:00,80.88,80.99,80.59,80.96,53100.0,61.4638,61.5474,61.2434,61.5246,53100.0
2012-01-23 15:00:00,80.96,81.14,80.8,80.83,70100.0,61.5246,61.6614,61.403,61.4258,70100.0
2012-01-23 15:30:00,80.83,81.14,80.8,81.0,127000.0,61.4258,61.6614,61.403,61.555,127000.0
2012-01-24 09:30:00,80.27,80.65,80.15,80.41,110900.0,61.0002,61.289,60.909,61.1066,110900.0
2012-01-24 10:00:00,80.44,81.5,80.3,81.24,93900.0,61.1294,61.9349,61.023,61.7374,93900.0
2012-01-24 10:30:00,81.22,81.89,81.19,81.72,115600.0,61.7222,62.2313,61.6994,62.1021,115600.0
2012-01-24 11:00:00,81.71,81.94,81.64,81.72,24800.0,62.0945,62.2693,62.0413,62.1021,24800.0
2012-01-24 11:30:00,81.71,81.71,81.14,81.16,47500.0,62.0945,62.0945,61.6614,61.6766,47500.0
2012-01-24 12:00:00,81.15,81.73,81.13,81.72,83100.0,61.669,62.1097,61.6538,62.1021,83100.0
2012-01-24 12:30:00,81.7,81.78,81.47,81.49,34000.0,62.0869,62.1477,61.9121,61.9273,34000.0
2012-01-24 13:00:00,81.45,81.5,80.98,81.31,208400.0,61.8969,61.9349,61.5398,61.7905,208400.0
2012-01-24 13:30:00,81.36,81.53,81.3,81.5,20100.0,61.8285,61.9577,61.7829,61.9349,20100.0
2012-01-24 14:00:00,81.49,81.55,81.39,81.48,30700.0,61.9273,61.9729,61.8513,61.9197,30700.0
2012-01-24 14:30:00,81.45,81.63,81.34,81.56,42100.0,61.8969,62.0337,61.8133,61.9805,42100.0
2012-01-24 15:00:00,81.55,81.66,81.48,81.53,35700.0,61.9729,62.0565,61.9197,61.9577,35700.0
2012-01-24 15:30:00,81.53,81.71,81.49,81.71,191400.0,61.9577,62.0945,61.9273,62.0945,191400.0
2012-01-25 09:30:00,81.11,81.11,76.71,78.83,485200.0,61.6386,61.6386,58.2948,59.9059,485200.0
2012-01-25 10:00:00,78.89,79.13,78.24,78.28,215700.0,59.9515,60.1339,59.4575,59.4879,215700.0
2012-01-25 10:30:00,78.29,78.49,77.63,78.4,162000.0,59.4955,59.6475,58.994,59.5791,162000.0
2012-01-25 11:00:00,78.38,78.63,77.64,78.63,176100.0,59.5639,59.7539,59.0016,59.7539,176100.0
2012-01-25 11:30:00,78.63,78.97,78.48,78.96,159400.0,59.7539,60.0123,59.6399,60.0047,159400.0
2012-01-25 12:00:00,78.95,79.8,78.51,79.32,104100.0,59.9971,60.643,59.6627,60.2783,104100.0
2012-01-25 12:30:00,79.33,79.48,78.81,79.07,85400.0,60.2859,60.3999,59.8907,60.0883,85400.0
2012-01-25 13:00:00,79.04,79.39,78.92,79.22,114700.0,60.0655,60.3315,59.9743,60.2023,114700.0
2012-01-25 13:30:00,79.26,79.69,79.14,79.63,103000.0,60.2327,60.5594,60.1415,60.5139,103000.0
2012-01-25 14:00:00,79.61,79.61,79.17,79.17,107900.0,60.4987,60.4987,60.1643,60.1643,107900.0
2012-01-25 14:30:00,79.21,79.53,79.21,79.33,84400.0,60.1947,60.4379,60.1947,60.2859,84400.0
2012-01-25 15:00:00,79.38,79.45,79.11,79.29,117100.0,60.3239,60.3771,60.1187,60.2555,117100.0
2012-01-25 15:30:00,79.25,79.77,79.11,79.37,326500.0,60.2251,60.6202,60.1187,60.3163,326500.0
2012-01-26 09:30:00,80.0,80.84,79.81,79.89,139100.0,60.795,61.4334,60.6506,60.7114,139100.0
2012-01-26 10:00:00,79.89,79.95,78.42,78.43,188600.0,60.7114,60.757,59.5943,59.6019,188600.0
2012-01-26 10:30:00,78.42,78.5,77.66,77.66,151200.0,59.5943,59.6551,59.0168,59.0168,151200.0
2012-01-26 11:00:00,77.7,78.32,77.68,78.25,83700.0,59.0472,59.5183,59.032,59.4651,83700.0
2012-01-26 11:30:00,78.24,78.24,77.76,77.87,85400.0,59.4575,59.4575,59.0928,59.1764,85400.0
2012-01-26 12:00:00,77.85,78.04,77.7,78.01,64900.0,59.1612,59.3056,59.0472,59.2828,64900.0
2012-01-26 12:30:00,78.03,78.29,78.01,78.23,47000.0,59.298,59.4955,59.2828,59.4499,47000.0
2012-01-26 13:00:00,78.24,78.43,78.14,78.3,68300.0,59.4575,59.6019,59.3815,59.5031,68300.0
2012-01-26 13:30:00,78.28,78.28,77.79,78.09,35500.0,59.4879,59.4879,59.1156,59.3435,35500.0
2012-01-26 14:00:00,78.09,78.26,77.95,78.19,109500.0,59.3435,59.4727,59.2372,59.4195,109500.0
2012-01-26 14:30:00,78.18,78.39,77.99,78.05,53300.0,59.4119,59.5715,59.2676,59.3132,53300.0
2012-01-26 15:00:00,78.04,78.04,77.28,77.31,170300.0,59.3056,59.3056,58.728,58.7508,170300.0
2012-01-26 15:30:00,77.32,77.68,77.29,77.55,244800.0,58.7584,59.032,58.7356,58.9332,244800.0
2012-01-27 09:30:00,76.88,78.19,76.75,77.73,131000.0,58.424,59.4195,58.3252,59.07,131000.0
2012-01-27 10:00:00,77.77,77.85,77.21,77.76,119400.0,59.1004,59.1612,58.6748,59.0928,119400.0
2012-01-27 10:30:00,77.75,77.93,77.33,77.44,63900.0,59.0852,59.222,58.766,58.8496,63900.0
2012-01-27 11:00:00,77.47,77.61,77.47,77.59,51200.0,58.8724,58.9788,58.8724,58.9636,51200.0
2012-01-27 11:30:00,77.6,77.6,76.94,77.29,38800.0,58.9712,58.9712,58.4696,58.7356,38800.0
2012-01-27 12:00:00,77.28,77.31,76.98,77.23,41400.0,58.728,58.7508,58.5,58.69,41400.0
2012-01-27 12:30:00,77.22,77.4,77.12,77.19,26200.0,58.6824,58.8192,58.6064,58.6596,26200.0
2012-01-27 13:00:00,77.17,77.41,77.1,77.26,26700.0,58.6444,58.8268,58.5912,58.7128,26700.0
2012-01-27 13:30:00,77.25,77.3,76.98,77.2,106500.0,58.7052,58.7432,58.5,58.6672,106500.0
2012-01-27 14:00:00,77.2,77.2,76.93,77.0,91100.0,58.6672,58.6672,58.462,58.5152,91100.0
2012-01-27 14:30:00,76.97,77.08,76.95,77.0,72400.0,58.4924,58.576,58.4772,58.5152,72400.0
2012-01-27 15:00:00,77.0,77.2,76.82,77.06,119400.0,58.5152,58.6672,58.3784,58.5608,119400.0
2012-01-27 15:30:00,77.08,77.15,76.87,76.9,213700.0,58.576,58.6292,58.4164,58.4392,213700.0
2012-01-30 09:30:00,76.14,77.56,76.0,76.95,161700.0,57.8617,58.9408,57.7553,58.4772,161700.0
2012-01-30 10:00:00,76.95,77.45,76.81,76.81,136700.0,58.4772,58.8572,58.3708,58.3708,136700.0
2012-01-30 10:30:00,76.85,77.05,76.67,76.95,49100.0,58.4012,58.5532,58.2644,58.4772,49100.0
2012-01-30 11:00:00,76.94,77.83,76.94,77.69,104600.0,58.4696,59.146,58.4696,59.0396,104600.0
2012-01-30 11:30:00,77.69,78.03,77.61,77.76,66400.0,59.0396,59.298,58.9788,59.0928,66400.0
2012-01-30 12:00:00,77.76,78.03,77.73,78.02,53800.0,59.0928,59.298,59.07,59.2904,53800.0
2012-01-30 12:30:00,78.02,78.08,77.67,77.83,36800.0,59.2904,59.3359,59.0244,59.146,36800.0
2012-01-30 13:00:00,77.81,78.02,77.66,77.98,53500.0,59.1308,59.2904,59.0168,59.26,53500.0
2012-01-30 13:30:00,77.98,77.98,77.65,77.71,213100.0,59.26,59.26,59.0092,59.0548,213100.0
2012-01-30 14:00:00,77.71,78.0,77.65,77.81,67400.0,59.0548,59.2752,59.0092,59.1308,67400.0
2012-01-30 14:30:00,77.8,77.9,77.76,77.82,89800.0,59.1232,59.1992,59.0928,59.1384,89800.0
2012-01-30 15:00:00,77.81,77.97,77.72,77.96,120900.0,59.1308,59.2524,59.0624,59.2448,120900.0
2012-01-30 15:30:00,77.97,78.07,77.8,78.04,227400.0,59.2524,59.3283,59.1232,59.3056,227400.0
2012-01-31 09:30:00,78.5,79.43,78.49,78.81,227600.0,59.6551,60.3619,59.6475,59.8907,227600.0
2012-01-31 10:00:00,78.76,78.86,78.19,78.27,77500.0,59.8527,59.9287,59.4195,59.4803,77500.0
2012-01-31 10:30:00,78.29,78.29,77.6,77.81,115000.0,59.4955,59.4955,58.9712,59.1308,115000.0
2012-01-31 11:00:00,77.8,78.0,77.73,77.78,88900.0,59.1232,59.2752,59.07,59.108,88900.0
2012-01-31 11:30:00,77.8,77.89,77.61,77.82,60700.0,59.1232,59.1916,58.9788,59.1384,60700.0
2012-01-31 12:00:00,77.83,77.92,77.74,77.82,38700.0,59.146,59.2144,59.0776,59.1384,38700.0
2012-01-31 12:30:00,77.78,77.88,77.75,77.77,37100.0,59.108,59.184,59.0852,59.1004,37100.0
2012-01-31 13:00:00,77.75,78.12,77.75,78.06,64600.0,59.0852,59.3663,59.0852,59.3207,64600.0
2012-01-31 13:30:00,78.0,78.04,77.85,77.94,67600.0,59.2752,59.3056,59.1612,59.2296,67600.0
2012-01-31 14:00:00,77.91,77.99,77.7,77.93,63400.0,59.2068,59.2676,59.0472,59.222,63400.0
2012-01-31 14:30:00,77.9,78.06,77.72,77.78,208200.0,59.1992,59.3207,59.0624,59.108,208200.0
2012-01-31 15:00:00,77.78,78.17,77.75,78.01,155000.0,59.108,59.4043,59.0852,59.2828,155000.0
2012-01-31 15:30:00,78.01,78.16,77.72,77.89,170900.0,59.2828,59.3967,59.0624,59.1916,170900.0
2012-02-01 09:30:00,79.01,79.73,78.87,79.57,158700.0,60.0427,60.5898,59.9363,60.4683,158700.0
2012-02-01 10:00:00,79.5,80.02,79.35,79.94,88600.0,60.4151,60.8102,60.3011,60.7494,88600.0
2012-02-01 10:30:00,79.9,80.05,79.69,80.0,83500.0,60.719,60.833,60.5594,60.795,83500.0
2012-02-01 11:00:00,80.04,80.22,79.83,80.18,102100.0,60.8254,60.9622,60.6658,60.9318,102100.0
2012-02-01 11:30:00,80.16,80.39,80.0,80.09,187900.0,60.9166,61.0914,60.795,60.8634,187900.0
2012-02-01 12:00:00,80.09,80.42,79.98,80.34,59900.0,60.8634,61.1142,60.7798,61.0534,59900.0
2012-02-01 12:30:00,80.31,80.46,80.2,80.27,54300.0,61.0306,61.1446,60.947,61.0002,54300.0
2012-02-01 13:00:00,80.27,80.52,80.24,80.24,49100.0,61.0002,61.1902,60.9774,60.9774,49100.0
2012-02-01 13:30:00,80.26,80.52,79.97,80.12,95300.0,60.9926,61.1902,60.7722,60.8862,95300.0
2012-02-01 14:00:00,80.11,80.24,80.0,80.19,39100.0,60.8786,60.9774,60.795,60.9394,39100.0
2012-02-01 14:30:00,80.19,80.2,79.87,79.91,50600.0,60.9394,60.947,60.6962,60.7266,50600.0
2012-02-01 15:00:00,79.92,80.17,79.9,79.94,88000.0,60.7342,60.9242,60.719,60.7494,88000.0
2012-02-01 15:30:00,79.93,80.13,79.8,79.91,318200.0,60.7418,60.8938,60.643,60.7266,318200.0
2012-02-02 09:30:00,80.05,80.09,79.7,79.94,85900.0,60.833,60.8634,60.567,60.7494,85900.0
2012-02-02 10:00:00,79.94,80.13,79.88,80.01,72500.0,60.7494,60.8938,60.7038,60.8026,72500.0
2012-02-02 10:30:00,80.01,80.15,80.0,80.03,73100.0,60.8026,60.909,60.795,60.8178,73100.0
2012-02-02 11:00:00,80.03,80.13,79.99,79.99,44300.0,60.8178,60.8938,60.7874,60.7874,44300.0
2012-02-02 11:30:00,80.0,80.02,79.8,79.98,109900.0,60.795,60.8102,60.643,60.7798,109900.0
2012-02-02 12:00:00,79.97,80.03,79.86,80.0,54600.0,60.7722,60.8178,60.6886,60.795,54600.0
2012-02-02 12:30:00,79.99,80.08,79.9,80.07,58400.0,60.7874,60.8558,60.719,60.8482,58400.0
2012-02-02 13:00:00,80.07,80.22,80.01,80.11,56000.0,60.8482,60.9622,60.8026,60.8786,56000.0
2012-02-02 13:30:00,80.1,80.21,80.0,80.17,49000.0,60.871,60.9546,60.795,60.9242,49000.0
2012-02-02 14:00:00,80.17,80.25,80.14,80.16,58900.0,60.9242,60.985,60.9014,60.9166,58900.0
2012-02-02 14:30:00,80.17,80.3,80.16,80.25,75500.0,60.9242,61.023,60.9166,60.985,75500.0
2012-02-02 15:00:00,80.24,80.29,79.99,80.0,75700.0,60.9774,61.0154,60.7874,60.795,75700.0
2012-02-02 15:30:00,80.01,80.18,79.98,80.11,174000.0,60.8026,60.9318,60.7798,60.8786,174000.0
2012-02-03 09:30:00,81.22,81.6,80.94,81.22,134600.0,61.7222,62.0109,61.5094,61.7222,134600.0
2012-02-03 10:00:00,81.27,81.63,81.15,81.35,66800.0,61.7602,62.0337,61.669,61.8209,66800.0
2012-02-03 10:30:00,81.36,81.87,81.31,81.6,57500.0,61.8285,62.2161,61.7905,62.0109,57500.0
2012-02-03 11:00:00,81.61,81.61,81.21,81.23,57400.0,62.0185,62.0185,61.7146,61.7298,57400.0
2012-02-03 11:30:00,81.21,81.38,81.12,81.19,65500.0,61.7146,61.8437,61.6462,61.6994,65500.0
2012-02-03 12:00:00,81.17,81.31,81.12,81.3,73000.0,61.6842,61.7905,61.6462,61.7829,73000.0
2012-02-03 12:30:00,81.3,81.42,81.11,81.19,128100.0,61.7829,61.8741,61.6386,61.6994,128100.0
2012-02-03 13:00:00,81.16,81.25,80.95,81.14,93600.0,61.6766,61.745,61.517,61.6614,93600.0
2012-02-03 13:30:00,81.1,81.1,80.96,81.0,91000.0,61.631,61.631,61.5246,61.555,91000.0
2012-02-03 14:00:00,80.99,81.03,80.96,81.02,76800.0,61.5474,61.5778,61.5246,61.5702,76800.0
2012-02-03 14:30:00,81.02,81.42,80.97,81.4,80300.0,61.5702,61.8741,61.5322,61.8589,80300.0
2012-02-03 15:00:00,81.41,81.6,81.38,81.6,108300.0,61.8665,62.0109,61.8437,62.0109,108300.0
2012-02-03 15:30:00,81.59,81.8,81.44,81.53,366000.0,62.0033,62.1629,61.8893,61.9577,366000.0
2012-02-06 09:30:00,81.14,81.91,80.67,81.7,70700.0,61.6614,62.2465,61.3042,62.0869,70700.0
2012-02-06 10:00:00,81.7,81.74,81.18,81.33,56300.0,62.0869,62.1173,61.6918,61.8057,56300.0
2012-02-06 10:30:00,81.26,81.3,80.88,80.97,52000.0,61.7526,61.7829,61.4638,61.5322,52000.0
2012-02-06 11:00:00,81.01,81.23,80.92,81.23,60600.0,61.5626,61.7298,61.4942,61.7298,60600.0
2012-02-06 11:30:00,81.19,81.23,81.04,81.18,47400.0,61.6994,61.7298,61.5854,61.6918,47400.0
2012-02-06 12:00:00,81.21,81.24,81.11,81.22,35300.0,61.7146,61.7374,61.6386,61.7222,35300.0
2012-02-06 12:30:00,81.18,81.38,81.18,81.31,28700.0,61.6918,61.8437,61.6918,61.7905,28700.0
2012-02-06 13:00:00,81.28,81.35,81.15,81.18,41300.0,61.7677,61.8209,61.669,61.6918,41300.0
2012-02-06 13:30:00,81.18,81.22,81.02,81.19,65000.0,61.6918,61.7222,61.5702,61.6994,65000.0
2012-02-06 14:00:00,81.16,81.25,81.14,81.17,32700.0,61.6766,61.745,61.6614,61.6842,32700.0
2012-02-06 14:30:00,81.19,81.23,81.04,81.06,68400.0,61.6994,61.7298,61.5854,61.6006,68400.0
2012-02-06 15:00:00,81.1,81.23,81.05,81.12,96200.0,61.631,61.7298,61.593,61.6462,96200.0
2012-02-06 15:30:00,81.12,81.4,81.09,81.25,209800.0,61.6462,61.8589,61.6234,61.745,209800.0
2012-02-07 09:30:00,80.83,81.0,80.54,80.65,44000.0,61.4258,61.555,61.2054,61.289,44000.0
2012-02-07 10:00:00,80.67,80.97,80.43,80.74,57500.0,61.3042,61.5322,61.1218,61.3574,57500.0
2012-02-07 10:30:00,80.75,81.15,80.68,81.15,34100.0,61.365,61.669,61.3118,61.669,34100.0
2012-02-07 11:00:00,81.15,81.21,81.06,81.13,18900.0,61.669,61.7146,61.6006,61.6538,18900.0
2012-02-07 11:30:00,81.19,81.24,81.07,81.16,49100.0,61.6994,61.7374,61.6082,61.6766,49100.0
2012-02-07 12:00:00,81.14,81.25,81.08,81.16,35100.0,61.6614,61.745,61.6158,61.6766,35100.0
2012-02-07 12:30:00,81.15,81.28,81.13,81.26,22100.0,61.669,61.7677,61.6538,61.7526,22100.0
2012-02-07 13:00:00,81.25,81.29,81.09,81.21,41500.0,61.745,61.7753,61.6234,61.7146,41500.0
2012-02-07 13:30:00,81.23,81.46,81.17,81.42,45400.0,61.7298,61.9045,61.6842,61.8741,45400.0
2012-02-07 14:00:00,81.45,81.48,81.32,81.4,81600.0,61.8969,61.9197,61.7981,61.8589,81600.0
2012-02-07 14:30:00,81.4,81.49,81.22,81.34,85500.0,61.8589,61.9273,61.7222,61.8133,85500.0
2012-02-07 15:00:00,81.34,81.58,81.34,81.44,92700.0,61.8133,61.9957,61.8133,61.8893,92700.0
2012-02-07 15:30:00,81.44,81.5,81.29,81.34,201500.0,61.8893,61.9349,61.7753,61.8133,201500.0
2012-02-08 09:30:00,81.21,81.98,81.07,81.81,80200.0,61.7146,62.2997,61.6082,62.1705,80200.0
2012-02-08 10:00:00,81.81,81.99,81.68,81.96,86400.0,62.1705,62.3073,62.0717,62.2845,86400.0
2012-02-08 10:30:00,81.95,82.04,81.69,81.84,166600.0,62.2769,62.3453,62.0793,62.1933,166600.0
2012-02-08 11:00:00,81.83,82.06,81.45,81.62,106600.0,62.1857,62.3605,61.8969,62.0261,106600.0
2012-02-08 11:30:00,81.67,81.75,81.33,81.68,58400.0,62.0641,62.1249,61.8057,62.0717,58400.0
2012-02-08 12:00:00,81.66,81.85,81.65,81.83,53700.0,62.0565,62.2009,62.0489,62.1857,53700.0
2012-02-08 12:30:00,81.83,81.85,81.67,81.79,43000.0,62.1857,62.2009,62.0641,62.1553,43000.0
2012-02-08 13:00:00,81.79,81.86,81.69,81.81,52000.0,62.1553,62.2085,62.0793,62.1705,52000.0
2012-02-08 13:30:00,81.83,81.96,81.7,81.76,62800.0,62.1857,62.2845,62.0869,62.1325,62800.0
2012-02-08 14:00:00,81.74,81.83,81.68,81.74,49300.0,62.1173,62.1857,62.0717,62.1173,49300.0
2012-02-08 14:30:00,81.72,82.05,81.71,82.0,45800.0,62.1021,62.3529,62.0945,62.3149,45800.0
2012-02-08 15:00:00,82.0,82.02,81.94,82.0,76800.0,62.3149,62.3301,62.2693,62.3149,76800.0
2012-02-08 15:30:00,82.0,82.03,81.86,82.02,140400.0,62.3149,62.3377,62.2085,62.3301,140400.0
2012-02-09 09:30:00,82.1,82.22,81.5,81.79,108500.0,62.3909,62.4821,61.9349,62.1553,108500.0
2012-02-09 10:00:00,81.78,81.87,81.45,81.51,96700.0,62.1477,62.2161,61.8969,61.9425,96700.0
2012-02-09 10:30:00,81.48,81.95,81.34,81.8,78600.0,61.9197,62.2769,61.8133,62.1629,78600.0
2012-02-09 11:00:00,81.81,81.89,81.58,81.59,35100.0,62.1705,62.2313,61.9957,62.0033,35100.0
2012-02-09 11:30:00,81.6,81.89,81.53,81.8,39500.0,62.0109,62.2313,61.9577,62.1629,39500.0
2012-02-09 12:00:00,81.85,81.95,81.84,81.86,43700.0,62.2009,62.2769,62.1933,62.2085,43700.0
2012-02-09 12:30:00,81.84,82.03,81.84,82.01,15600.0,62.1933,62.3377,62.1933,62.3225,15600.0
2012-02-09 13:00:00,82.01,82.09,81.86,82.03,39100.0,62.3225,62.3833,62.2085,62.3377,39100.0
2012-02-09 13:30:00,82.04,82.05,81.9,81.98,43600.0,62.3453,62.3529,62.2389,62.2997,43600.0
2012-02-09 14:00:00,81.96,82.07,81.89,81.94,26500.0,62.2845,62.3681,62.2313,62.2693,26500.0
2012-02-09 14:30:00,81.95,81.97,81.85,81.9,41000.0,62.2769,62.2921,62.2009,62.2389,41000.0
2012-02-09 15:00:00,81.88,81.98,81.83,81.94,55200.0,62.2237,62.2997,62.1857,62.2693,55200.0
2012-02-09 15:30:00,81.95,81.99,81.78,81.87,198000.0,62.2769,62.3073,62.1477,62.2161,198000.0
2012-02-10 09:30:00,80.71,80.85,80.15,80.15,61000.0,61.3346,61.441,60.909,60.909,61000.0
2012-02-10 10:00:00,80.19,80.23,79.92,79.99,82100.0,60.9394,60.9698,60.7342,60.7874,82100.0
2012-02-10 10:30:00,79.98,80.02,79.63,79.86,71000.0,60.7798,60.8102,60.5139,60.6886,71000.0
2012-02-10 11:00:00,79.86,79.97,79.7,79.91,44400.0,60.6886,60.7722,60.567,60.7266,44400.0
2012-02-10 11:30:00,79.94,80.05,79.88,79.94,38100.0,60.7494,60.833,60.7038,60.7494,38100.0
2012-02-10 12:00:00,79.95,80.08,79.95,79.99,40000.0,60.757,60.8558,60.757,60.7874,40000.0
2012-02-10 12:30:00,80.0,80.4,79.98,80.4,35800.0,60.795,61.099,60.7798,61.099,35800.0
2012-02-10 13:00:00,80.38,80.42,80.22,80.22,51800.0,61.0838,61.1142,60.9622,60.9622,51800.0
2012-02-10 13:30:00,80.22,80.27,80.11,80.16,60300.0,60.9622,61.0002,60.8786,60.9166,60300.0
2012-02-10 14:00:00,80.16,80.4,80.16,80.26,39400.0,60.9166,61.099,60.9166,60.9926,39400.0
2012-02-10 14:30:00,80.27,80.31,80.15,80.15,46300.0,61.0002,61.0306,60.909,60.909,46300.0
2012-02-10 15:00:00,80.15,80.22,80.0,80.22,114400.0,60.909,60.9622,60.795,60.9622,114400.0
2012-02-10 15:30:00,80.2,80.3,80.11,80.22,146200.0,60.947,61.023,60.8786,60.9622,146200.0
2012-02-13 09:30:00,81.05,81.23,80.25,80.31,42600.0,61.593,61.7298,60.985,61.0306,42600.0
2012-02-13 10:00:00,80.34,80.44,79.73,79.74,74600.0,61.0534,61.1294,60.5898,60.5974,74600.0
2012-02-13 10:30:00,79.81,79.81,79.56,79.71,64900.0,60.6506,60.6506,60.4607,60.5746,64900.0
2012-02-13 11:00:00,79.71,80.04,79.61,79.93,58100.0,60.5746,60.8254,60.4987,60.7418,58100.0
2012-02-13 11:30:00,79.93,80.22,79.89,80.1,68100.0,60.7418,60.9622,60.7114,60.871,68100.0
2012-02-13 12:00:00,80.09,80.31,80.04,80.17,48800.0,60.8634,61.0306,60.8254,60.9242,48800.0
2012-02-13 12:30:00,80.18,80.33,80.0,80.11,75400.0,60.9318,61.0458,60.795,60.8786,75400.0
2012-02-13 13:00:00,80.11,80.27,79.99,80.03,75400.0,60.8786,61.0002,60.7874,60.8178,75400.0
2012-02-13 13:30:00,80.06,80.51,80.05,80.33,40000.0,60.8406,61.1826,60.833,61.0458,40000.0
2012-02-13 14:00:00,80.35,80.62,80.18,80.61,81300.0,61.061,61.2662,60.9318,61.2586,81300.0
2012-02-13 14:30:00,80.67,80.86,80.45,80.45,66000.0,61.3042,61.4486,61.137,61.137,66000.0
2012-02-13 15:00:00,80.44,80.97,80.43,80.95,98500.0,61.1294,61.5322,61.1218,61.517,98500.0
2012-02-13 15:30:00,80.93,80.97,80.73,80.91,110800.0,61.5018,61.5322,61.3498,61.4866,110800.0
2012-02-14 09:30:00,80.51,80.99,80.43,80.95,35300.0,61.1826,61.5474,61.1218,61.517,35300.0
2012-02-14 10:00:00,80.94,80.95,80.21,80.49,102500.0,61.5094,61.517,60.9546,61.1674,102500.0
2012-02-14 10:30:00,80.47,80.64,80.31,80.48,47400.0,61.1522,61.2814,61.0306,61.1598,47400.0
2012-02-14 11:00:00,80.49,80.5,80.15,80.17,18000.0,61.1674,61.175,60.909,60.9242,18000.0
2012-02-14 11:30:00,80.23,80.3,80.08,80.08,29800.0,60.9698,61.023,60.8558,60.8558,29800.0
2012-02-14 12:00:00,80.11,80.26,80.06,80.11,9800.0,60.8786,60.9926,60.8406,60.8786,9800.0
2012-02-14 12:30:00,80.09,80.15,79.91,79.96,24900.0,60.8634,60.909,60.7266,60.7646,24900.0
2012-02-14 13:00:00,79.96,79.99,79.74,79.78,29700.0,60.7646,60.7874,60.5974,60.6278,29700.0
2012-02-14 13:30:00,79.76,79.93,79.75,79.85,16200.0,60.6126,60.7418,60.605,60.681,16200.0
2012-02-14 14:00:00,79.86,79.89,79.5,79.53,28800.0,60.6886,60.7114,60.4151,60.4379,28800.0
2012-02-14 14:30:00,79.48,79.71,79.44,79.69,32700.0,60.3999,60.5746,60.3695,60.5594,32700.0
2012-02-14 15:00:00,79.67,79.81,79.47,79.47,48300.0,60.5442,60.6506,60.3923,60.3923,48300.0
2012-02-14 15:30:00,79.47,79.94,79.44,79.78,366900.0,60.3923,60.7494,60.3695,60.6278,366900.0
2012-02-15 09:30:00,80.11,80.28,79.65,80.15,81600.0,60.8786,61.0078,60.5291,60.909,81600.0
2012-02-15 10:00:00,80.2,80.29,79.66,79.85,29500.0,60.947,61.0154,60.5367,60.681,29500.0
2012-02-15 10:30:00,79.84,80.0,79.55,79.71,27700.0,60.6734,60.795,60.4531,60.5746,27700.0
2012-02-15 11:00:00,79.71,79.86,79.5,79.58,28400.0,60.5746,60.6886,60.4151,60.4759,28400.0
2012-02-15 11:30:00,79.59,80.05,79.58,79.89,49100.0,60.4835,60.833,60.4759,60.7114,49100.0
2012-02-15 12:00:00,79.87,80.24,79.81,80.19,99800.0,60.6962,60.9774,60.6506,60.9394,99800.0
2012-02-15 12:30:00,80.19,80.23,79.79,79.92,76200.0,60.9394,60.9698,60.6354,60.7342,76200.0
2012-02-15 13:00:00,79.89,80.33,79.81,80.29,77500.0,60.7114,61.0458,60.6506,61.0154,77500.0
2012-02-15 13:30:00,80.29,80.32,80.05,80.2,40100.0,61.0154,61.0382,60.833,60.947,40100.0
2012-02-15 14:00:00,80.26,80.29,79.84,80.0,60300.0,60.9926,61.0154,60.6734,60.795,60300.0
2012-02-15 14:30:00,80.0,80.14,79.69,79.69,79000.0,60.795,60.9014,60.5594,60.5594,79000.0
2012-02-15 15:00:00,79.67,79.77,79.55,79.65,113000.0,60.5442,60.6202,60.4531,60.5291,113000.0
2012-02-15 15:30:00,79.66,79.92,79.59,79.78,144100.0,60.5367,60.7342,60.4835,60.6278,144100.0
2012-02-16 09:30:00,79.39,80.29,79.19,80.08,78500.0,60.647,61.3346,60.4943,61.1741,78500.0
2012-02-16 10:00:00,80.07,80.5,80.06,80.47,71600.0,61.1665,61.495,61.1589,61.4721,71600.0
2012-02-16 10:30:00,80.49,80.59,80.04,80.26,143700.0,61.4874,61.5637,61.1436,61.3117,143700.0
2012-02-16 11:00:00,80.26,80.43,80.0,80.01,77300.0,61.3117,61.4415,61.113,61.1207,77300.0
2012-02-16 11:30:00,80.01,80.59,80.0,80.55,79700.0,61.1207,61.5637,61.113,61.5332,79700.0
2012-02-16 12:00:00,80.52,80.75,80.52,80.53,32900.0,61.5103,61.686,61.5103,61.5179,32900.0
2012-02-16 12:30:00,80.53,80.67,80.52,80.67,47100.0,61.5179,61.6249,61.5103,61.6249,47100.0
2012-02-16 13:00:00,80.68,80.84,80.57,80.64,50000.0,61.6325,61.7547,61.5485,61.6019,50000.0
2012-02-16 13:30:00,80.62,80.77,80.54,80.65,31900.0,61.5867,61.7012,61.5255,61.6096,31900.0
2012-02-16 14:00:00,80.65,81.05,80.61,80.91,119200.0,61.6096,61.9151,61.579,61.8082,119200.0
2012-02-16 14:30:00,80.92,81.24,80.91,81.2,98300.0,61.8158,62.0603,61.8082,62.0297,98300.0
2012-02-16 15:00:00,81.21,81.31,81.03,81.17,128800.0,62.0374,62.1138,61.8999,62.0068,128800.0
2012-02-16 15:30:00,81.17,81.48,81.16,81.28,293200.0,62.0068,62.2436,61.9992,62.0908,293200.0
2012-02-17 09:30:00,81.55,82.35,81.55,82.12,187100.0,62.2971,62.9082,62.2971,62.7325,187100.0
2012-02-17 10:00:00,82.13,82.17,81.19,81.19,59000.0,62.7402,62.7707,62.0221,62.0221,59000.0
2012-02-17 10:30:00,81.2,81.36,80.88,80.94,22200.0,62.0297,62.152,61.7853,61.8311,22200.0
2012-02-17 11:00:00,80.95,80.99,80.6,80.94,28600.0,61.8388,61.8693,61.5714,61.8311,28600.0
2012-02-17 11:30:00,80.98,81.22,80.95,81.21,20100.0,61.8617,62.045,61.8388,62.0374,20100.0
2012-02-17 12:00:00,81.25,81.43,81.08,81.27,72200.0,62.0679,62.2054,61.9381,62.0832,72200.0
2012-02-17 12:30:00,81.26,81.36,81.04,81.29,37700.0,62.0756,62.152,61.9075,62.0985,37700.0
2012-02-17 13:00:00,81.29,81.43,81.23,81.4,39600.0,62.0985,62.2054,62.0526,62.1825,39600.0
2012-02-17 13:30:00,81.43,81.49,81.38,81.47,43300.0,62.2054,62.2513,62.1672,62.236,43300.0
2012-02-17 14:00:00,81.47,81.72,81.42,81.7,56500.0,62.236,62.427,62.1978,62.4117,56500.0
2012-02-17 14:30:00,81.7,81.96,81.7,81.95,85000.0,62.4117,62.6103,62.4117,62.6027,85000.0
2012-02-17 15:00:00,81.96,82.23,81.96,82.21,155700.0,62.6103,62.8166,62.6103,62.8013,155700.0
2012-02-17 15:30:00,82.2,82.35,82.19,82.31,329900.0,62.7936,62.9082,62.786,62.8777,329900.0
2012-02-21 09:30:00,82.66,83.53,82.6,82.89,194500.0,63.145,63.8096,63.0992,63.3207,194500.0
2012-02-21 10:00:00,82.89,83.3,82.88,83.25,77600.0,63.3207,63.6339,63.3131,63.5958,77600.0
2012-02-21 10:30:00,83.26,83.55,83.16,83.39,47200.0,63.6034,63.8249,63.527,63.7027,47200.0
2012-02-21 11:00:00,83.39,83.45,83.24,83.26,53800.0,63.7027,63.7485,63.5881,63.6034,53800.0
2012-02-21 11:30:00,83.24,83.39,83.11,83.31,48900.0,63.5881,63.7027,63.4888,63.6416,48900.0
2012-02-21 12:00:00,83.33,83.85,83.3,83.7,120700.0,63.6569,64.0541,63.6339,63.9395,120700.0
2012-02-21 12:30:00,83.67,83.76,83.59,83.61,70700.0,63.9166,63.9853,63.8555,63.8708,70700.0
2012-02-21 13:00:00,83.59,83.75,83.5,83.7,63700.0,63.8555,63.9777,63.7867,63.9395,63700.0
2012-02-21 13:30:00,83.7,83.72,83.36,83.48,102700.0,63.9395,63.9548,63.6798,63.7715,102700.0
2012-02-21 14:00:00,83.48,83.52,83.23,83.37,106700.0,63.7715,63.802,63.5805,63.6874,106700.0
2012-02-21 14:30:00,83.37,83.38,82.99,83.13,136000.0,63.6874,63.6951,63.3971,63.5041,136000.0
2012-02-21 15:00:00,83.12,83.23,83.0,83.13,148800.0,63.4964,63.5805,63.4048,63.5041,148800.0
2012-02-21 15:30:00,83.13,83.52,83.12,83.52,253200.0,63.5041,63.802,63.4964,63.802,253200.0
2012-02-22 09:30:00,82.69,83.3,82.19,82.27,171500.0,63.168,63.6339,62.786,62.8471,171500.0
2012-02-22 10:00:00,82.27,82.67,82.01,82.59,227300.0,62.8471,63.1527,62.6485,63.0916,227300.0
2012-02-22 10:30:00,82.56,82.56,82.08,82.13,108900.0,63.0687,63.0687,62.702,62.7402,108900.0
2012-02-22 11:00:00,82.12,82.35,82.05,82.09,92400.0,62.7325,62.9082,62.6791,62.7096,92400.0
2012-02-22 11:30:00,82.05,82.12,81.77,81.79,106300.0,62.6791,62.7325,62.4652,62.4804,106300.0
2012-02-22 12:00:00,81.78,81.81,81.49,81.59,74800.0,62.4728,62.4957,62.2513,62.3277,74800.0
2012-02-22 12:30:00,81.57,81.8,81.5,81.75,78000.0,62.3124,62.4881,62.2589,62.4499,78000.0
2012-02-22 13:00:00,81.75,82.23,81.75,82.14,50500.0,62.4499,62.8166,62.4499,62.7478,50500.0
2012-02-22 13:30:00,82.14,82.3,82.05,82.27,42200.0,62.7478,62.87,62.6791,62.8471,42200.0
2012-02-22 14:00:00,82.26,82.52,82.25,82.48,45000.0,62.8395,63.0381,62.8318,63.0075,45000.0
2012-02-22 14:30:00,82.48,82.51,82.1,82.15,81200.0,63.0075,63.0305,62.7173,62.7554,81200.0
2012-02-22 15:00:00,82.11,82.29,82.05,82.26,69400.0,62.7249,62.8624,62.6791,62.8395,69400.0
2012-02-22 15:30:00,82.26,82.46,82.15,82.21,143900.0,62.8395,62.9923,62.7554,62.8013,143900.0
2012-02-23 09:30:00,81.89,81.89,81.0,81.22,77700.0,62.5568,62.5568,61.8769,62.045,77700.0
2012-02-23 10:00:00,81.27,81.44,80.8,80.82,129800.0,62.0832,62.2131,61.7242,61.7394,129800.0
2012-02-23 10:30:00,80.83,81.36,80.79,81.36,30000.0,61.7471,62.152,61.7165,62.152,30000.0
2012-02-23 11:00:00,81.32,81.67,81.25,81.47,44300.0,62.1214,62.3888,62.0679,62.236,44300.0
2012-02-23 11:30:00,81.48,81.61,81.47,81.56,32100.0,62.2436,62.3429,62.236,62.3047,32100.0
2012-02-23 12:00:00,81.57,81.61,81.35,81.49,26800.0,62.3124,62.3429,62.1443,62.2513,26800.0
2012-02-23 12:30:00,81.5,81.64,81.28,81.33,46600.0,62.2589,62.3659,62.0908,62.129,46600.0
2012-02-23 13:00:00,81.34,81.39,81.19,81.22,43800.0,62.1367,62.1749,62.0221,62.045,43800.0
2012-02-23 13:30:00,81.21,81.39,81.21,81.31,68900.0,62.0374,62.1749,62.0374,62.1138,68900.0
2012-02-23 14:00:00,81.31,81.4,81.21,81.4,41800.0,62.1138,62.1825,62.0374,62.1825,41800.0
2012-02-23 14:30:00,81.39,81.5,81.28,81.43,47900.0,62.1749,62.2589,62.0908,62.2054,47900.0
2012-02-23 15:00:00,81.43,81.58,81.39,81.4,49300.0,62.2054,62.32,62.1749,62.1825,49300.0
2012-02-23 15:30:00,81.42,81.65,81.41,81.64,145400.0,62.1978,62.3735,62.1902,62.3659,145400.0
2012-02-24 09:30:00,81.7,82.55,81.42,82.35,68000.0,62.4117,63.061,62.1978,62.9082,68000.0
2012-02-24 10:00:00,82.39,82.56,81.95,81.97,74800.0,62.9388,63.0687,62.6027,62.6179,74800.0
2012-02-24 10:30:00,81.99,82.35,81.99,82.24,44500.0,62.6332,62.9082,62.6332,62.8242,44500.0
2012-02-24 11:00:00,82.19,82.29,82.15,82.28,56300.0,62.786,62.8624,62.7554,62.8548,56300.0
2012-02-24 11:30:00,82.26,82.54,82.24,82.53,43100.0,62.8395,63.0534,62.8242,63.0457,43100.0
2012-02-24 12:00:00,82.53,82.57,82.46,82.56,44000.0,63.0457,63.0763,62.9923,63.0687,44000.0
2012-02-24 12:30:00,82.57,82.85,82.49,82.69,73800.0,63.0763,63.2902,63.0152,63.168,73800.0
2012-02-24 13:00:00,82.69,82.91,82.61,82.87,55600.0,63.168,63.336,63.1068,63.3055,55600.0
2012-02-24 13:30:00,82.85,82.88,82.63,82.75,64200.0,63.2902,63.3131,63.1221,63.2138,64200.0
2012-02-24 14:00:00,82.75,82.84,82.55,82.55,71100.0,63.2138,63.2825,63.061,63.061,71100.0
2012-02-24 14:30:00,82.54,82.64,82.45,82.56,72800.0,63.0534,63.1298,62.9846,63.0687,72800.0
2012-02-24 15:00:00,82.56,82.8,82.49,82.49,160800.0,63.0687,63.252,63.0152,63.0152,160800.0
2012-02-24 15:30:00,82.5,82.68,82.48,82.64,201300.0,63.0228,63.1603,63.0075,63.1298,201300.0
2012-02-27 09:30:00,81.75,81.76,80.86,80.91,69700.0,62.4499,62.4575,61.77,61.8082,69700.0
2012-02-27 10:00:00,80.9,81.86,80.84,81.51,114800.0,61.8006,62.5339,61.7547,62.2665,114800.0
2012-02-27 10:30:00,81.55,81.91,81.33,81.8,50100.0,62.2971,62.5721,62.129,62.4881,50100.0
2012-02-27 11:00:00,81.8,82.1,81.7,82.05,69200.0,62.4881,62.7173,62.4117,62.6791,69200.0
2012-02-27 11:30:00,82.05,82.14,81.9,82.06,53800.0,62.6791,62.7478,62.5645,62.6867,53800.0
2012-02-27 12:00:00,82.07,82.11,81.63,81.67,65700.0,62.6943,62.7249,62.3582,62.3888,65700.0
2012-02-27 12:30:00,81.67,82.09,81.57,81.92,76800.0,62.3888,62.7096,62.3124,62.5797,76800.0
2012-02-27 13:00:00,81.96,82.03,81.72,81.75,61600.0,62.6103,62.6638,62.427,62.4499,61600.0
2012-02-27 13:30:00,81.73,81.76,81.63,81.65,93900.0,62.4346,62.4575,62.3582,62.3735,93900.0
2012-02-27 14:00:00,81.69,81.73,81.51,81.52,67800.0,62.404,62.4346,62.2665,62.2742,67800.0
2012-02-27 14:30:00,81.51,81.53,81.43,81.46,87400.0,62.2665,62.2818,62.2054,62.2283,87400.0
2012-02-27 15:00:00,81.46,81.77,81.43,81.46,156300.0,62.2283,62.4652,62.2054,62.2283,156300.0
2012-02-27 15:30:00,81.47,81.61,81.29,81.33,274200.0,62.236,62.3429,62.0985,62.129,274200.0
2012-02-28 09:30:00,81.3,81.4,80.52,80.83,86300.0,62.1061,62.1825,61.5103,61.7471,86300.0
2012-02-28 10:00:00,80.88,80.98,80.4,80.82,76600.0,61.7853,61.8617,61.4186,61.7394,76600.0
2012-02-28 10:30:00,80.85,81.51,80.83,81.48,47100.0,61.7624,62.2665,61.7471,62.2436,47100.0
2012-02-28 11:00:00,81.48,81.64,81.16,81.19,83600.0,62.2436,62.3659,61.9992,62.0221,83600.0
2012-02-28 11:30:00,81.19,81.37,81.07,81.34,76500.0,62.0221,62.1596,61.9304,62.1367,76500.0
2012-02-28 12:00:00,81.34,81.36,81.0,81.02,42800.0,62.1367,62.152,61.8769,61.8922,42800.0
2012-02-28 12:30:00,81.03,81.11,80.97,80.99,37600.0,61.8999,61.961,61.854,61.8693,37600.0
2012-02-28 13:00:00,80.98,81.02,80.9,80.91,56800.0,61.8617,61.8922,61.8006,61.8082,56800.0
2012-02-28 13:30:00,80.9,80.97,80.68,80.8,51700.0,61.8006,61.854,61.6325,61.7242,51700.0
2012-02-28 14:00:00,80.8,80.97,80.72,80.78,66900.0,61.7242,61.854,61.6631,61.7089,66900.0
2012-02-28 14:30:00,80.78,80.84,80.63,80.65,52100.0,61.7089,61.7547,61.5943,61.6096,52100.0
2012-02-28 15:00:00,80.64,81.02,80.64,81.0,62600.0,61.6019,61.8922,61.6019,61.8769,62600.0
2012-02-28 15:30:00,81.0,81.02,80.84,80.9,220900.0,61.8769,61.8922,61.7547,61.8006,220900.0
2012-02-29 09:30:00,81.17,81.46,80.94,81.37,54300.0,62.0068,62.2283,61.8311,62.1596,54300.0
2012-02-29 10:00:00,81.43,81.45,81.03,81.16,54500.0,62.2054,62.2207,61.8999,61.9992,54500.0
2012-02-29 10:30:00,81.15,81.27,80.55,80.62,48200.0,61.9915,62.0832,61.5332,61.5867,48200.0
2012-02-29 11:00:00,80.65,80.77,80.23,80.25,82900.0,61.6096,61.7012,61.2887,61.304,82900.0
2012-02-29 11:30:00,80.23,80.95,80.2,80.76,87400.0,61.2887,61.8388,61.2658,61.6936,87400.0
2012-02-29 12:00:00,80.77,81.03,80.76,80.85,61700.0,61.7012,61.8999,61.6936,61.7624,61700.0
2012-02-29 12:30:00,80.86,80.89,80.5,80.67,66000.0,61.77,61.7929,61.495,61.6249,66000.0
2012-02-29 13:00:00,80.67,80.71,80.4,80.45,53500.0,61.6249,61.6554,61.4186,61.4568,53500.0
2012-02-29 13:30:00,80.45,80.54,80.35,80.49,58100.0,61.4568,61.5255,61.3804,61.4874,58100.0
2012-02-29 14:00:00,80.47,80.56,80.31,80.52,52400.0,61.4721,61.5408,61.3498,61.5103,52400.0
2012-02-29 14:30:00,80.52,80.53,80.09,80.12,54900.0,61.5103,61.5179,61.1818,61.2047,54900.0
2012-02-29 15:00:00,80.12,80.47,80.0,80.4,129300.0,61.2047,61.4721,61.113,61.4186,129300.0
2012-02-29 15:30:00,80.38,80.38,79.87,79.98,255100.0,61.4033,61.4033,61.0137,61.0978,255100.0
2012-03-01 09:30:00,80.25,81.51,80.25,81.37,79800.0,61.304,62.2665,61.304,62.1596,79800.0
2012-03-01 10:00:00,81.3,81.56,80.5,81.44,87800.0,62.1061,62.3047,61.495,62.2131,87800.0
2012-03-01 10:30:00,81.4,81.43,80.67,80.93,118300.0,62.1825,62.2054,61.6249,61.8235,118300.0
2012-03-01 11:00:00,80.9,81.15,80.79,81.09,46800.0,61.8006,61.9915,61.7165,61.9457,46800.0
2012-03-01 11:30:00,81.08,81.4,81.0,81.28,81300.0,61.9381,62.1825,61.8769,62.0908,81300.0
2012-03-01 12:00:00,81.3,81.45,81.18,81.39,62500.0,62.1061,62.2207,62.0145,62.1749,62500.0
2012-03-01 12:30:00,81.41,81.66,81.41,81.61,46000.0,62.1902,62.3811,62.1902,62.3429,46000.0
2012-03-01 13:00:00,81.62,81.72,81.44,81.71,91000.0,62.3506,62.427,62.2131,62.4193,91000.0
2012-03-01 13:30:00,81.71,81.82,81.63,81.71,82100.0,62.4193,62.5034,62.3582,62.4193,82100.0
2012-03-01 14:00:00,81.71,81.72,81.38,81.54,50900.0,62.4193,62.427,62.1672,62.2895,50900.0
2012-03-01 14:30:00,81.55,81.56,81.25,81.43,48000.0,62.2971,62.3047,62.0679,62.2054,48000.0
2012-03-01 15:00:00,81.46,81.47,81.12,81.38,142600.0,62.2283,62.236,61.9686,62.1672,142600.0
2012-03-01 15:30:00,81.36,81.46,81.11,81.3,227200.0,62.152,62.2283,61.961,62.1061,227200.0
2012-03-02 09:30:00,81.01,81.3,80.41,80.53,55000.0,61.8846,62.1061,61.4262,61.5179,55000.0
2012-03-02 10:00:00,80.53,81.55,80.44,81.43,66000.0,61.5179,62.2971,61.4492,62.2054,66000.0
2012-03-02 10:30:00,81.44,81.59,80.97,81.41,77800.0,62.2131,62.3277,61.854,62.1902,77800.0
2012-03-02 11:00:00,81.42,81.43,80.82,80.82,82200.0,62.1978,62.2054,61.7394,61.7394,82200.0
2012-03-02 11:30:00,80.85,80.97,80.5,80.55,42600.0,61.7624,61.854,61.495,61.5332,42600.0
2012-03-02 12:00:00,80.55,80.56,80.29,80.4,31000.0,61.5332,61.5408,61.3346,61.4186,31000.0
2012-03-02 12:30:00,80.41,80.47,80.2,80.21,24700.0,61.4262,61.4721,61.2658,61.2735,24700.0
2012-03-02 13:00:00,80.26,80.33,80.0,80.13,40900.0,61.3117,61.3651,61.113,61.2123,40900.0
2012-03-02 13:30:00,80.11,80.34,80.09,80.34,22900.0,61.1971,61.3728,61.1818,61.3728,22900.0
2012-03-02 14:00:00,80.34,80.39,80.19,80.19,43700.0,61.3728,61.411,61.2582,61.2582,43700.0
2012-03-02 14:30:00,80.19,80.3,80.1,80.29,49500.0,61.2582,61.3422,61.1894,61.3346,49500.0
2012-03-02 15:00:00,80.29,80.35,80.11,80.26,79500.0,61.3346,61.3804,61.1971,61.3117,79500.0
2012-03-02 15:30:00,80.29,80.36,80.03,80.31,168000.0,61.3346,61.388,61.136,61.3498,168000.0
2012-03-05 09:30:00,80.27,80.27,79.02,79.39,54200.0,61.3193,61.3193,60.3644,60.647,54200.0
2012-03-05 10:00:00,79.47,79.78,79.18,79.32,35000.0,60.7082,60.945,60.4866,60.5936,35000.0
2012-03-05 10:30:00,79.32,79.57,79.26,79.48,63800.0,60.5936,60.7846,60.5477,60.7158,63800.0
2012-03-05 11:00:00,79.47,79.52,79.0,79.33,44600.0,60.7082,60.7464,60.3491,60.6012,44600.0
2012-03-05 11:30:00,79.31,79.39,79.1,79.17,28500.0,60.5859,60.647,60.4255,60.479,28500.0
2012-03-05 12:00:00,79.19,79.38,79.0,79.1,37100.0,60.4943,60.6394,60.3491,60.4255,37100.0
2012-03-05 12:30:00,79.06,79.11,78.93,79.05,22100.0,60.395,60.4332,60.2956,60.3873,22100.0
2012-03-05 13:00:00,79.09,79.34,79.08,79.14,48600.0,60.4179,60.6089,60.4102,60.4561,48600.0
2012-03-05 13:30:00,79.15,79.24,78.97,79.02,26200.0,60.4637,60.5325,60.3262,60.3644,26200.0
2012-03-05 14:00:00,79.03,79.16,78.96,79.1,39400.0,60.372,60.4713,60.3186,60.4255,39400.0
2012-03-05 14:30:00,79.1,79.25,78.97,79.24,43100.0,60.4255,60.5401,60.3262,60.5325,43100.0
2012-03-05 15:00:00,79.23,79.59,79.11,79.59,100200.0,60.5248,60.7998,60.4332,60.7998,100200.0
2012-03-05 15:30:00,79.59,79.7,79.46,79.52,177300.0,60.7998,60.8839,60.7005,60.7464,177300.0
2012-03-06 09:30:00,78.33,78.33,77.4,77.58,102500.0,59.8373,59.8373,59.1269,59.2644,102500.0
2012-03-06 10:00:00,77.52,77.72,77.15,77.4,71800.0,59.2185,59.3713,58.9359,59.1269,71800.0
2012-03-06 10:30:00,77.41,77.58,77.32,77.56,52000.0,59.1345,59.2644,59.0657,59.2491,52000.0
2012-03-06 11:00:00,77.52,77.75,77.37,77.45,53700.0,59.2185,59.3942,59.1039,59.1651,53700.0
2012-03-06 11:30:00,77.42,77.42,76.98,76.98,56600.0,59.1421,59.1421,58.806,58.806,56600.0
2012-03-06 12:00:00,76.97,77.17,76.96,77.11,46900.0,58.7984,58.9512,58.7907,58.9053,46900.0
2012-03-06 12:30:00,77.12,77.21,76.95,77.01,60200.0,58.913,58.9817,58.7831,58.8289,60200.0
2012-03-06 13:00:00,77.02,77.24,76.98,77.05,51400.0,58.8366,59.0046,58.806,58.8595,51400.0
2012-03-06 13:30:00,77.07,77.19,76.79,76.8,65100.0,58.8748,58.9664,58.6609,58.6685,65100.0
2012-03-06 14:00:00,76.8,76.88,76.59,76.61,87000.0,58.6685,58.7296,58.5081,58.5234,87000.0
2012-03-06 14:30:00,76.61,76.74,76.43,76.44,102000.0,58.5234,58.6227,58.3859,58.3935,102000.0
2012-03-06 15:00:00,76.44,76.67,76.42,76.45,155900.0,58.3935,58.5692,58.3782,58.4011,155900.0
2012-03-06 15:30:00,76.44,76.59,76.2,76.47,299900.0,58.3935,58.5081,58.2102,58.4164,299900.0
2012-03-07 09:30:00,77.36,78.77,77.34,78.39,144100.0,59.0963,60.1734,59.081,59.8831,144100.0
2012-03-07 10:00:00,78.34,78.59,78.16,78.24,55500.0,59.8449,60.0359,59.7074,59.7685,55500.0
2012-03-07 10:30:00,78.27,78.68,78.27,78.32,89900.0,59.7915,60.1047,59.7915,59.8297,89900.0
2012-03-07 11:00:00,78.35,78.66,78.34,78.46,71600.0,59.8526,60.0894,59.8449,59.9366,71600.0
2012-03-07 11:30:00,78.48,78.51,78.3,78.46,54300.0,59.9519,59.9748,59.8144,59.9366,54300.0
2012-03-07 12:00:00,78.43,78.77,78.43,78.77,42200.0,59.9137,60.1734,59.9137,60.1734,42200.0
2012-03-07 12:30:00,78.74,79.1,78.74,78.79,69900.0,60.1505,60.4255,60.1505,60.1887,69900.0
2012-03-07 13:00:00,78.78,78.79,78.46,78.5,70900.0,60.1811,60.1887,59.9366,59.9672,70900.0
2012-03-07 13:30:00,78.51,78.62,78.39,78.52,43000.0,59.9748,60.0588,59.8831,59.9824,43000.0
2012-03-07 14:00:00,78.51,78.63,78.36,78.43,127300.0,59.9748,60.0665,59.8602,59.9137,127300.0
2012-03-07 14:30:00,78.43,78.82,78.35,78.73,71400.0,59.9137,60.2116,59.8526,60.1429,71400.0
2012-03-07 15:00:00,78.72,78.93,78.6,78.92,85600.0,60.1352,60.2956,60.0436,60.288,85600.0
2012-03-07 15:30:00,78.91,79.12,78.74,78.74,180000.0,60.2804,60.4408,60.1505,60.1505,180000.0
2012-03-08 09:30:00,79.52,79.97,79.29,79.85,100800.0,60.7464,61.0901,60.5707,60.9984,100800.0
2012-03-08 10:00:00,79.84,79.94,79.56,79.82,67800.0,60.9908,61.0672,60.7769,60.9755,67800.0
2012-03-08 10:30:00,79.81,80.13,79.81,80.05,84900.0,60.9679,61.2123,60.9679,61.1512,84900.0
2012-03-08 11:00:00,80.02,80.7,79.98,79.98,90200.0,61.1283,61.6478,61.0978,61.0978,90200.0
2012-03-08 11:30:00,79.98,80.33,79.9,80.15,80000.0,61.0978,61.3651,61.0366,61.2276,80000.0
2012-03-08 12:00:00,80.15,80.51,79.98,80.51,79600.0,61.2276,61.5026,61.0978,61.5026,79600.0
2012-03-08 12:30:00,80.51,80.82,80.44,80.67,38300.0,61.5026,61.7394,61.4492,61.6249,38300.0
2012-03-08 13:00:00,80.7,80.7,80.38,80.48,73400.0,61.6478,61.6478,61.4033,61.4797,73400.0
2012-03-08 13:30:00,80.5,80.58,80.41,80.46,31500.0,61.495,61.5561,61.4262,61.4644,31500.0
2012-03-08 14:00:00,80.5,80.59,80.31,80.32,46400.0,61.495,61.5637,61.3498,61.3575,46400.0
2012-03-08 14:30:00,80.33,80.77,80.22,80.76,64400.0,61.3651,61.7012,61.2811,61.6936,64400.0
2012-03-08 15:00:00,80.74,80.89,80.6,80.75,112000.0,61.6783,61.7929,61.5714,61.686,112000.0
2012-03-08 15:30:00,80.74,80.91,80.61,80.67,210900.0,61.6783,61.8082,61.579,61.6249,210900.0
2012-03-09 09:30:00,80.8,80.99,80.3,80.3,41600.0,61.7242,61.8693,61.3422,61.3422,41600.0
2012-03-09 10:00:00,80.31,81.22,80.27,80.96,41600.0,61.3498,62.045,61.3193,61.8464,41600.0
2012-03-09 10:30:00,81.0,81.14,80.77,80.77,76900.0,61.8769,61.9839,61.7012,61.7012,76900.0
2012-03-09 11:00:00,80.77,81.19,80.55,80.92,43800.0,61.7012,62.0221,61.5332,61.8158,43800.0
2012-03-09 11:30:00,80.95,81.13,80.91,80.96,32800.0,61.8388,61.9763,61.8082,61.8464,32800.0
2012-03-09 12:00:00,80.95,81.19,80.93,81.15,54000.0,61.8388,62.0221,61.8235,61.9915,54000.0
2012-03-09 12:30:00,81.16,81.28,81.15,81.2,19100.0,61.9992,62.0908,61.9915,62.0297,19100.0
2012-03-09 13:00:00,81.17,81.26,81.1,81.16,17100.0,62.0068,62.0756,61.9533,61.9992,17100.0
2012-03-09 13:30:00,81.17,81.25,81.06,81.23,35300.0,62.0068,62.0679,61.9228,62.0526,35300.0
2012-03-09 14:00:00,81.23,81.28,81.03,81.17,37600.0,62.0526,62.0908,61.8999,62.0068,37600.0
2012-03-09 14:30:00,81.17,81.19,80.7,80.83,139200.0,62.0068,62.0221,61.6478,61.7471,139200.0
2012-03-09 15:00:00,80.83,81.1,80.65,80.81,106300.0,61.7471,61.9533,61.6096,61.7318,106300.0
2012-03-09 15:30:00,80.81,80.93,80.5,80.72,82400.0,61.7318,61.8235,61.495,61.6631,82400.0
2012-03-12 09:30:00,81.32,82.4,81.02,82.35,86600.0,62.1214,62.9464,61.8922,62.9082,86600.0
2012-03-12 10:00:00,82.37,82.37,81.56,81.85,116700.0,62.9235,62.9235,62.3047,62.5263,116700.0
2012-03-12 10:30:00,81.84,82.3,81.73,82.25,63200.0,62.5186,62.87,62.4346,62.8318,63200.0
2012-03-12 11:00:00,82.26,82.35,81.99,82.08,95100.0,62.8395,62.9082,62.6332,62.702,95100.0
2012-03-12 11:30:00,82.03,82.29,81.99,82.08,69900.0,62.6638,62.8624,62.6332,62.702,69900.0
2012-03-12 12:00:00,82.13,82.69,81.97,82.48,94400.0,62.7402,63.168,62.6179,63.0075,94400.0
2012-03-12 12:30:00,82.45,82.58,82.39,82.51,45700.0,62.9846,63.0839,62.9388,63.0305,45700.0
2012-03-12 13:00:00,82.51,82.78,82.44,82.78,61300.0,63.0305,63.2367,62.977,63.2367,61300.0
2012-03-12 13:30:00,82.78,83.17,82.71,82.81,107500.0,63.2367,63.5346,63.1832,63.2596,107500.0
2012-03-12 14:00:00,82.81,82.84,82.63,82.68,56000.0,63.2596,63.2825,63.1221,63.1603,56000.0
2012-03-12 14:30:00,82.68,82.75,82.63,82.75,38700.0,63.1603,63.2138,63.1221,63.2138,38700.0
2012-03-12 15:00:00,82.75,82.8,82.45,82.5,89800.0,63.2138,63.252,62.9846,63.0228,89800.0
2012-03-12 15:30:00,82.5,82.58,82.38,82.48,169200.0,63.0228,63.0839,62.9311,63.0075,169200.0
2012-03-13 09:30:00,83.2,83.86,83.17,83.22,145600.0,63.5576,64.0617,63.5346,63.5728,145600.0
2012-03-13 10:00:00,83.22,83.62,83.0,83.01,106600.0,63.5728,63.8784,63.4048,63.4124,106600.0
2012-03-13 10:30:00,83.0,83.66,83.0,83.57,52200.0,63.4048,63.909,63.4048,63.8402,52200.0
2012-03-13 11:00:00,83.61,83.81,83.54,83.55,47400.0,63.8708,64.0235,63.8173,63.8249,47400.0
2012-03-13 11:30:00,83.55,83.86,83.52,83.76,41000.0,63.8249,64.0617,63.802,63.9853,41000.0
2012-03-13 12:00:00,83.75,83.81,83.52,83.79,34800.0,63.9777,64.0235,63.802,64.0083,34800.0
2012-03-13 12:30:00,83.8,83.82,83.67,83.75,20300.0,64.0159,64.0312,63.9166,63.9777,20300.0
2012-03-13 13:00:00,83.77,83.91,83.72,83.79,24500.0,63.993,64.0999,63.9548,64.0083,24500.0
2012-03-13 13:30:00,83.79,83.81,83.66,83.71,32400.0,64.0083,64.0235,63.909,63.9472,32400.0
2012-03-13 14:00:00,83.7,83.94,83.46,83.55,42800.0,63.9395,64.1229,63.7562,63.8249,42800.0
2012-03-13 14:30:00,83.55,83.8,83.48,83.73,44600.0,63.8249,64.0159,63.7715,63.9624,44600.0
2012-03-13 15:00:00,83.72,84.33,83.7,84.16,105300.0,63.9548,64.4208,63.9395,64.2909,105300.0
2012-03-13 15:30:00,84.18,84.64,84.15,84.56,222900.0,64.3062,64.6576,64.2833,64.5965,222900.0
2012-03-14 09:30:00,84.29,84.71,84.17,84.4,34700.0,64.3902,64.7111,64.2986,64.4743,34700.0
2012-03-14 10:00:00,84.36,84.41,83.9,83.97,39000.0,64.4437,64.4819,64.0923,64.1458,39000.0
2012-03-14 10:30:00,83.99,84.03,83.23,83.45,75000.0,64.161,64.1916,63.5805,63.7485,75000.0
2012-03-14 11:00:00,83.44,83.5,83.1,83.12,66000.0,63.7409,63.7867,63.4812,63.4964,66000.0
2012-03-14 11:30:00,83.13,83.28,83.06,83.13,72800.0,63.5041,63.6187,63.4506,63.5041,72800.0
2012-03-14 12:00:00,83.13,83.34,83.11,83.26,49300.0,63.5041,63.6645,63.4888,63.6034,49300.0
2012-03-14 12:30:00,83.25,83.43,83.21,83.28,61600.0,63.5958,63.7333,63.5652,63.6187,61600.0
2012-03-14 13:00:00,83.27,83.65,83.25,83.48,67400.0,63.611,63.9013,63.5958,63.7715,67400.0
2012-03-14 13:30:00,83.49,83.56,83.34,83.41,71400.0,63.7791,63.8326,63.6645,63.718,71400.0
2012-03-14 14:00:00,83.41,83.62,83.23,83.43,51500.0,63.718,63.8784,63.5805,63.7333,51500.0
2012-03-14 14:30:00,83.43,83.63,83.32,83.58,45600.0,63.7333,63.886,63.6492,63.8478,45600.0
2012-03-14 15:00:00,83.58,83.69,83.4,83.65,53800.0,63.8478,63.9319,63.7103,63.9013,53800.0
2012-03-14 15:30:00,83.64,83.68,83.41,83.68,145600.0,63.8937,63.9242,63.718,63.9242,145600.0
2012-03-15 09:30:00,83.8,84.13,83.2,83.97,45300.0,64.0159,64.268,63.5576,64.1458,45300.0
2012-03-15 10:00:00,84.01,84.54,83.71,84.47,43000.0,64.1763,64.5812,63.9472,64.5277,43000.0
2012-03-15 10:30:00,84.42,84.45,83.9,83.9,63600.0,64.4895,64.5124,64.0923,64.0923,63600.0
2012-03-15 11:00:00,83.95,83.98,83.64,83.86,30400.0,64.1305,64.1534,63.8937,64.0617,30400.0
2012-03-15 11:30:00,83.93,84.15,83.8,83.98,22900.0,64.1152,64.2833,64.0159,64.1534,22900.0
2012-03-15 12:00:00,83.97,84.19,83.89,84.09,32900.0,64.1458,64.3138,64.0847,64.2374,32900.0
2012-03-15 12:30:00,84.13,84.2,83.95,84.17,25400.0,64.268,64.3215,64.1305,64.2986,25400.0
2012-03-15 13:00:00,84.16,84.39,84.02,84.08,31500.0,64.2909,64.4666,64.184,64.2298,31500.0
2012-03-15 13:30:00,84.05,84.17,83.91,83.94,38600.0,64.2069,64.2986,64.0999,64.1229,38600.0
2012-03-15 14:00:00,83.95,84.3,83.84,84.29,75900.0,64.1305,64.3979,64.0465,64.3902,75900.0
2012-03-15 14:30:00,84.28,84.38,84.12,84.33,42000.0,64.3826,64.459,64.2604,64.4208,42000.0
2012-03-15 15:00:00,84.31,84.44,84.14,84.38,135300.0,64.4055,64.5048,64.2756,64.459,135300.0
2012-03-15 15:30:00,84.4,84.48,84.24,84.3,174900.0,64.4743,64.5354,64.352,64.3979,174900.0
2012-03-16 09:30:00,83.81,84.5,83.81,84.09,258900.0,64.0235,64.5506,64.0235,64.2374,258900.0
2012-03-16 10:00:00,84.08,84.08,83.52,83.85,75900.0,64.2298,64.2298,63.802,64.0541,75900.0
2012-03-16 10:30:00,83.85,84.05,83.62,83.99,69400.0,64.0541,64.2069,63.8784,64.161,69400.0
2012-03-16 11:00:00,84.0,84.16,83.6,83.62,48700.0,64.1687,64.2909,63.8631,63.8784,48700.0
2012-03-16 11:30:00,83.63,83.96,83.53,83.94,29700.0,63.886,64.1381,63.8096,64.1229,29700.0
2012-03-16 12:00:00,83.98,83.98,83.71,83.78,29200.0,64.1534,64.1534,63.9472,64.0006,29200.0
2012-03-16 12:30:00,83.77,83.84,83.62,83.65,34400.0,63.993,64.0465,63.8784,63.9013,34400.0
2012-03-16 13:00:00,83.64,83.75,83.64,83.69,27300.0,63.8937,63.9777,63.8937,63.9319,27300.0
2012-03-16 13:30:00,83.68,83.71,83.44,83.53,55900.0,63.9242,63.9472,63.7409,63.8096,55900.0
2012-03-16 14:00:00,83.56,83.58,83.43,83.47,62200.0,63.8326,63.8478,63.7333,63.7638,62200.0
2012-03-16 14:30:00,83.48,83.57,83.44,83.45,71300.0,63.7715,63.8402,63.7409,63.7485,71300.0
2012-03-16 15:00:00,83.46,83.73,83.45,83.72,72400.0,63.7562,63.9624,63.7485,63.9548,72400.0
2012-03-16 15:30:00,83.71,83.91,83.61,83.74,165100.0,63.9472,64.0999,63.8708,63.9701,165100.0
2012-03-19 09:30:00,83.89,84.03,83.35,83.95,28100.0,64.0847,64.1916,63.6721,64.1305,28100.0
2012-03-19 10:00:00,83.95,84.03,83.33,83.61,43000.0,64.1305,64.1916,63.6569,63.8708,43000.0
2012-03-19 10:30:00,83.57,83.88,83.56,83.67,27500.0,63.8402,64.077,63.8326,63.9166,27500.0
2012-03-19 11:00:00,83.65,83.65,83.25,83.4,38100.0,63.9013,63.9013,63.5958,63.7103,38100.0
2012-03-19 11:30:00,83.39,83.7,83.22,83.66,30300.0,63.7027,63.9395,63.5728,63.909,30300.0
2012-03-19 12:00:00,83.65,83.69,83.48,83.55,23400.0,63.9013,63.9319,63.7715,63.8249,23400.0
2012-03-19 12:30:00,83.57,83.89,83.56,83.73,21200.0,63.8402,64.0847,63.8326,63.9624,21200.0
2012-03-19 13:00:00,83.73,83.9,83.68,83.82,28000.0,63.9624,64.0923,63.9242,64.0312,28000.0
2012-03-19 13:30:00,83.81,83.93,83.78,83.8,51700.0,64.0235,64.1152,64.0006,64.0159,51700.0
2012-03-19 14:00:00,83.81,83.89,83.68,83.82,20400.0,64.0235,64.0847,63.9242,64.0312,20400.0
2012-03-19 14:30:00,83.82,83.84,83.57,83.59,29300.0,64.0312,64.0465,63.8402,63.8555,29300.0
2012-03-19 15:00:00,83.61,83.66,83.41,83.45,47300.0,63.8708,63.909,63.718,63.7485,47300.0
2012-03-19 15:30:00,83.45,83.65,83.26,83.41,96900.0,63.7485,63.9013,63.6034,63.718,96900.0
2012-03-20 09:30:00,82.88,82.95,81.44,81.71,83700.0,63.3131,63.3666,62.2131,62.4193,83700.0
2012-03-20 10:00:00,81.72,81.98,81.66,81.82,69200.0,62.427,62.6256,62.3811,62.5034,69200.0
2012-03-20 10:30:00,81.82,81.89,81.66,81.78,60500.0,62.5034,62.5568,62.3811,62.4728,60500.0
2012-03-20 11:00:00,81.77,81.83,81.68,81.75,54300.0,62.4652,62.511,62.3964,62.4499,54300.0
2012-03-20 11:30:00,81.74,81.75,81.29,81.42,41800.0,62.4422,62.4499,62.0985,62.1978,41800.0
2012-03-20 12:00:00,81.42,81.55,81.39,81.42,32600.0,62.1978,62.2971,62.1749,62.1978,32600.0
2012-03-20 12:30:00,81.42,81.46,81.34,81.36,42400.0,62.1978,62.2283,62.1367,62.152,42400.0
2012-03-20 13:00:00,81.36,81.59,81.34,81.52,59800.0,62.152,62.3277,62.1367,62.2742,59800.0
2012-03-20 13:30:00,81.52,81.54,81.22,81.23,65800.0,62.2742,62.2895,62.045,62.0526,65800.0
2012-03-20 14:00:00,81.25,81.32,80.96,81.05,156400.0,62.0679,62.1214,61.8464,61.9151,156400.0
2012-03-20 14:30:00,81.05,81.21,80.96,81.16,114500.0,61.9151,62.0374,61.8464,61.9992,114500.0
2012-03-20 15:00:00,81.18,81.34,81.08,81.22,148800.0,62.0145,62.1367,61.9381,62.045,148800.0
2012-03-20 15:30:00,81.22,81.53,81.18,81.41,235400.0,62.045,62.2818,62.0145,62.1902,235400.0
2012-03-21 09:30:00,81.39,81.77,80.9,81.19,69500.0,62.1749,62.4652,61.8006,62.0221,69500.0
2012-03-21 10:00:00,81.18,81.36,80.93,81.19,61400.0,62.0145,62.152,61.8235,62.0221,61400.0
2012-03-21 10:30:00,81.19,81.59,81.03,81.17,61100.0,62.0221,62.3277,61.8999,62.0068,61100.0
2012-03-21 11:00:00,81.19,81.48,81.04,81.42,39800.0,62.0221,62.2436,61.9075,62.1978,39800.0
2012-03-21 11:30:00,81.43,81.6,81.37,81.43,66700.0,62.2054,62.3353,62.1596,62.2054,66700.0
2012-03-21 12:00:00,81.44,81.6,81.32,81.54,48800.0,62.2131,62.3353,62.1214,62.2895,48800.0
2012-03-21 12:30:00,81.54,81.72,81.53,81.65,34700.0,62.2895,62.427,62.2818,62.3735,34700.0
2012-03-21 13:00:00,81.67,81.68,81.28,81.36,36900.0,62.3888,62.3964,62.0908,62.152,36900.0
2012-03-21 13:30:00,81.36,81.44,81.15,81.44,29900.0,62.152,62.2131,61.9915,62.2131,29900.0
2012-03-21 14:00:00,81.43,81.48,81.23,81.3,38200.0,62.2054,62.2436,62.0526,62.1061,38200.0
2012-03-21 14:30:00,81.31,81.58,81.27,81.53,47300.0,62.1138,62.32,62.0832,62.2818,47300.0
2012-03-21 15:00:00,81.5,81.76,81.46,81.73,83000.0,62.2589,62.4575,62.2283,62.4346,83000.0
2012-03-21 15:30:00,81.74,81.74,81.4,81.44,100900.0,62.4422,62.4422,62.1825,62.2131,100900.0
2012-03-22 09:30:00,81.05,81.05,79.8,79.9,81300.0,61.9151,61.9151,60.9603,61.0366,81300.0
2012-03-22 10:00:00,79.92,80.06,79.58,79.64,43200.0,61.0519,61.1589,60.7922,60.838,43200.0
2012-03-22 10:30:00,79.64,79.64,79.25,79.39,55900.0,60.838,60.838,60.5401,60.647,55900.0
2012-03-22 11:00:00,79.41,79.93,79.29,79.91,45600.0,60.6623,61.0596,60.5707,61.0443,45600.0
2012-03-22 11:30:00,79.91,80.23,79.86,80.23,23200.0,61.0443,61.2887,61.0061,61.2887,23200.0
2012-03-22 12:00:00,80.23,80.64,80.23,80.64,43100.0,61.2887,61.6019,61.2887,61.6019,43100.0
2012-03-22 12:30:00,80.6,80.73,80.49,80.73,26600.0,61.5714,61.6707,61.4874,61.6707,26600.0
2012-03-22 13:00:00,80.73,80.75,80.32,80.46,24200.0,61.6707,61.686,61.3575,61.4644,24200.0
2012-03-22 13:30:00,80.45,80.5,80.16,80.24,18900.0,61.4568,61.495,61.2353,61.2964,18900.0
2012-03-22 14:00:00,80.23,80.32,80.12,80.3,43700.0,61.2887,61.3575,61.2047,61.3422,43700.0
2012-03-22 14:30:00,80.3,80.31,80.2,80.2,30900.0,61.3422,61.3498,61.2658,61.2658,30900.0
2012-03-22 15:00:00,80.19,80.23,80.0,80.15,58700.0,61.2582,61.2887,61.113,61.2276,58700.0
2012-03-22 15:30:00,80.14,80.47,80.03,80.42,116100.0,61.22,61.4721,61.136,61.4339,116100.0
2012-03-23 09:30:00,80.39,80.45,79.9,80.09,26900.0,61.411,61.4568,61.0366,61.1818,26900.0
2012-03-23 10:00:00,80.09,80.09,79.37,79.38,43200.0,61.1818,61.1818,60.6318,60.6394,43200.0
2012-03-23 10:30:00,79.39,80.16,79.39,80.11,43000.0,60.647,61.2353,60.647,61.1971,43000.0
2012-03-23 11:00:00,80.12,80.18,79.84,80.02,63800.0,61.2047,61.2505,60.9908,61.1283,63800.0
2012-03-23 11:30:00,80.05,80.14,79.91,80.03,25700.0,61.1512,61.22,61.0443,61.136,25700.0
2012-03-23 12:00:00,80.07,80.15,79.97,80.1,29400.0,61.1665,61.2276,61.0901,61.1894,29400.0
2012-03-23 12:30:00,80.1,80.55,80.05,80.49,11800.0,61.1894,61.5332,61.1512,61.4874,11800.0
2012-03-23 13:00:00,80.5,80.58,80.43,80.48,8700.0,61.495,61.5561,61.4415,61.4797,8700.0
2012-03-23 13:30:00,80.5,80.61,80.45,80.45,38800.0,61.495,61.579,61.4568,61.4568,38800.0
2012-03-23 14:00:00,80.46,80.58,80.39,80.55,14500.0,61.4644,61.5561,61.411,61.5332,14500.0
2012-03-23 14:30:00,80.55,80.56,80.4,80.4,18400.0,61.5332,61.5408,61.4186,61.4186,18400.0
2012-03-23 15:00:00,80.39,80.43,80.29,80.38,36700.0,61.411,61.4415,61.3346,61.4033,36700.0
2012-03-23 15:30:00,80.38,80.43,80.22,80.29,125000.0,61.4033,61.4415,61.2811,61.3346,125000.0
2012-03-26 09:30:00,80.75,81.41,80.73,80.92,104900.0,61.686,62.1902,61.6707,61.8158,104900.0
2012-03-26 10:00:00,80.97,81.14,80.86,81.12,52400.0,61.854,61.9839,61.77,61.9686,52400.0
2012-03-26 10:30:00,81.12,81.32,80.99,81.27,72000.0,61.9686,62.1214,61.8693,62.0832,72000.0
2012-03-26 11:00:00,81.29,81.31,81.05,81.06,48700.0,62.0985,62.1138,61.9151,61.9228,48700.0
2012-03-26 11:30:00,81.08,81.15,81.03,81.11,41700.0,61.9381,61.9915,61.8999,61.961,41700.0
2012-03-26 12:00:00,81.1,81.13,80.98,81.03,40100.0,61.9533,61.9763,61.8617,61.8999,40100.0
2012-03-26 12:30:00,81.02,81.22,80.97,81.13,57000.0,61.8922,62.045,61.854,61.9763,57000.0
2012-03-26 13:00:00,81.14,81.16,81.05,81.07,45500.0,61.9839,61.9992,61.9151,61.9304,45500.0
2012-03-26 13:30:00,81.09,81.23,81.08,81.13,46300.0,61.9457,62.0526,61.9381,61.9763,46300.0
2012-03-26 14:00:00,81.11,81.27,81.04,81.14,58500.0,61.961,62.0832,61.9075,61.9839,58500.0
2012-03-26 14:30:00,81.15,81.49,81.13,81.41,81800.0,61.9915,62.2513,61.9763,62.1902,81800.0
2012-03-26 15:00:00,81.4,81.57,81.33,81.54,119600.0,62.1825,62.3124,62.129,62.2895,119600.0
2012-03-26 15:30:00,81.53,81.58,81.34,81.48,233400.0,62.2818,62.32,62.1367,62.2436,233400.0
2012-03-27 09:30:00,81.97,82.18,81.58,81.75,117200.0,62.6179,62.7784,62.32,62.4499,117200.0
2012-03-27 10:00:00,81.73,81.73,81.24,81.33,69300.0,62.4346,62.4346,62.0603,62.129,69300.0
2012-03-27 10:30:00,81.35,81.44,81.0,81.05,77100.0,62.1443,62.2131,61.8769,61.9151,77100.0
2012-03-27 11:00:00,81.06,81.22,80.94,81.01,65500.0,61.9228,62.045,61.8311,61.8846,65500.0
2012-03-27 11:30:00,81.02,81.08,80.83,81.05,56600.0,61.8922,61.9381,61.7471,61.9151,56600.0
2012-03-27 12:00:00,81.04,81.15,80.98,81.03,44300.0,61.9075,61.9915,61.8617,61.8999,44300.0
2012-03-27 12:30:00,81.02,81.22,80.98,81.19,63800.0,61.8922,62.045,61.8617,62.0221,63800.0
2012-03-27 13:00:00,81.18,81.26,81.06,81.2,42000.0,62.0145,62.0756,61.9228,62.0297,42000.0
2012-03-27 13:30:00,81.2,81.2,80.98,81.09,57400.0,62.0297,62.0297,61.8617,61.9457,57400.0
2012-03-27 14:00:00,81.11,81.19,81.0,81.12,59400.0,61.961,62.0221,61.8769,61.9686,59400.0
2012-03-27 14:30:00,81.13,81.16,80.97,81.14,55700.0,61.9763,61.9992,61.854,61.9839,55700.0
2012-03-27 15:00:00,81.13,81.16,80.91,80.92,62600.0,61.9763,61.9992,61.8082,61.8158,62600.0
2012-03-27 15:30:00,80.91,81.06,80.63,80.77,181500.0,61.8082,61.9228,61.5943,61.7012,181500.0
2012-03-28 09:30:00,80.79,80.92,80.08,80.45,50300.0,61.7165,61.8158,61.1741,61.4568,50300.0
2012-03-28 10:00:00,80.46,80.6,80.19,80.22,66100.0,61.4644,61.5714,61.2582,61.2811,66100.0
2012-03-28 10:30:00,80.21,80.21,79.6,79.78,127400.0,61.2735,61.2735,60.8075,60.945,127400.0
2012-03-28 11:00:00,79.75,79.78,79.31,79.34,69300.0,60.9221,60.945,60.5859,60.6089,69300.0
2012-03-28 11:30:00,79.32,79.35,78.69,78.83,52700.0,60.5936,60.6165,60.1123,60.2193,52700.0
2012-03-28 12:00:00,78.82,79.02,78.62,78.95,138200.0,60.2116,60.3644,60.0588,60.3109,138200.0
2012-03-28 12:30:00,78.95,78.99,78.63,78.68,54100.0,60.3109,60.3415,60.0665,60.1047,54100.0
2012-03-28 13:00:00,78.68,78.8,78.51,78.61,44000.0,60.1047,60.1963,59.9748,60.0512,44000.0
2012-03-28 13:30:00,78.61,78.76,78.5,78.6,42800.0,60.0512,60.1658,59.9672,60.0436,42800.0
2012-03-28 14:00:00,78.59,78.62,78.36,78.55,75500.0,60.0359,60.0588,59.8602,60.0054,75500.0
2012-03-28 14:30:00,78.56,78.9,78.53,78.85,51000.0,60.013,60.2727,59.9901,60.2345,51000.0
2012-03-28 15:00:00,78.86,79.01,78.75,78.97,64100.0,60.2422,60.3568,60.1581,60.3262,64100.0
2012-03-28 15:30:00,78.97,79.54,78.87,79.41,240000.0,60.3262,60.7616,60.2498,60.6623,240000.0
2012-03-29 09:30:00,78.82,79.28,78.62,78.94,73000.0,60.2116,60.563,60.0588,60.3033,73000.0
2012-03-29 10:00:00,78.89,79.38,78.82,78.94,70500.0,60.2651,60.6394,60.2116,60.3033,70500.0
2012-03-29 10:30:00,78.89,79.14,78.68,79.0,57100.0,60.2651,60.4561,60.1047,60.3491,57100.0
2012-03-29 11:00:00,79.0,79.12,78.66,78.66,80400.0,60.3491,60.4408,60.0894,60.0894,80400.0
2012-03-29 11:30:00,78.67,79.04,78.67,78.91,53100.0,60.097,60.3797,60.097,60.2804,53100.0
2012-03-29 12:00:00,78.92,79.08,78.92,78.97,35500.0,60.288,60.4102,60.288,60.3262,35500.0
2012-03-29 12:30:00,78.94,79.17,78.86,79.13,60300.0,60.3033,60.479,60.2422,60.4484,60300.0
2012-03-29 13:00:00,79.1,79.12,78.92,78.96,43900.0,60.4255,60.4408,60.288,60.3186,43900.0
2012-03-29 13:30:00,78.98,79.06,78.88,79.06,52000.0,60.3338,60.395,60.2575,60.395,52000.0
2012-03-29 14:00:00,79.03,79.21,78.96,79.2,60700.0,60.372,60.5095,60.3186,60.5019,60700.0
2012-03-29 14:30:00,79.19,79.32,79.14,79.2,36100.0,60.4943,60.5936,60.4561,60.5019,36100.0
2012-03-29 15:00:00,79.2,79.66,79.06,79.64,108700.0,60.5019,60.8533,60.395,60.838,108700.0
2012-03-29 15:30:00,79.65,79.97,79.63,79.82,184900.0,60.8457,61.0901,60.8304,60.9755,184900.0
2012-03-30 09:30:00,80.37,80.5,79.82,79.86,63900.0,61.3957,61.495,60.9755,61.0061,63900.0
2012-03-30 10:00:00,79.89,80.23,79.79,80.01,76000.0,61.029,61.2887,60.9526,61.1207,76000.0
2012-03-30 10:30:00,79.98,80.08,79.62,79.87,57200.0,61.0978,61.1741,60.8227,61.0137,57200.0
2012-03-30 11:00:00,79.92,80.12,79.73,80.01,38800.0,61.0519,61.2047,60.9068,61.1207,38800.0
2012-03-30 11:30:00,80.03,80.17,79.96,80.15,30000.0,61.136,61.2429,61.0825,61.2276,30000.0
2012-03-30 12:00:00,80.13,80.24,79.98,80.1,49100.0,61.2123,61.2964,61.0978,61.1894,49100.0
2012-03-30 12:30:00,80.09,80.09,79.85,79.85,38000.0,61.1818,61.1818,60.9984,60.9984,38000.0
2012-03-30 13:00:00,79.86,80.08,79.86,80.05,30100.0,61.0061,61.1741,61.0061,61.1512,30100.0
2012-03-30 13:30:00,80.05,80.18,80.0,80.16,16400.0,61.1512,61.2505,61.113,61.2353,16400.0
2012-03-30 14:00:00,80.16,80.5,80.16,80.18,46000.0,61.2353,61.495,61.2353,61.2505,46000.0
2012-03-30 14:30:00,80.16,80.33,79.83,79.85,57300.0,61.2353,61.3651,60.9832,60.9984,57300.0
2012-03-30 15:00:00,79.85,80.02,79.74,79.91,43400.0,60.9984,61.1283,60.9144,61.0443,43400.0
2012-03-30 15:30:00,79.91,79.96,79.51,79.69,226000.0,61.0443,61.0825,60.7387,60.8762,226000.0
2012-04-02 09:30:00,79.72,79.96,78.92,79.1,74000.0,60.8991,61.0825,60.288,60.4255,74000.0
2012-04-02 10:00:00,79.13,80.03,79.13,79.7,59800.0,60.4484,61.136,60.4484,60.8839,59800.0
2012-04-02 10:30:00,79.69,79.9,79.5,79.71,54400.0,60.8762,61.0366,60.7311,60.8915,54400.0
2012-04-02 11:00:00,79.77,79.96,79.57,79.93,65600.0,60.9373,61.0825,60.7846,61.0596,65600.0
2012-04-02 11:30:00,79.93,80.44,79.83,80.22,35100.0,61.0596,61.4492,60.9832,61.2811,35100.0
2012-04-02 12:00:00,80.21,80.54,80.19,80.34,55400.0,61.2735,61.5255,61.2582,61.3728,55400.0
2012-04-02 12:30:00,80.39,80.67,80.32,80.5,31000.0,61.411,61.6249,61.3575,61.495,31000.0
2012-04-02 13:00:00,80.49,80.65,80.41,80.42,28100.0,61.4874,61.6096,61.4262,61.4339,28100.0
2012-04-02 13:30:00,80.41,80.59,80.41,80.55,38000.0,61.4262,61.5637,61.4262,61.5332,38000.0
2012-04-02 14:00:00,80.55,80.56,80.35,80.38,38500.0,61.5332,61.5408,61.3804,61.4033,38500.0
2012-04-02 14:30:00,80.37,80.51,80.33,80.39,51600.0,61.3957,61.5026,61.3651,61.411,51600.0
2012-04-02 15:00:00,80.4,80.48,80.26,80.26,55000.0,61.4186,61.4797,61.3117,61.3117,55000.0
2012-04-02 15:30:00,80.26,80.28,79.85,80.12,166100.0,61.3117,61.3269,60.9984,61.2047,166100.0
2012-04-03 09:30:00,79.81,80.01,79.19,79.43,62900.0,60.9679,61.1207,60.4943,60.6776,62900.0
2012-04-03 10:00:00,79.4,79.49,79.09,79.14,107500.0,60.6547,60.7234,60.4179,60.4561,107500.0
2012-04-03 10:30:00,79.15,79.45,79.14,79.34,72600.0,60.4637,60.6929,60.4561,60.6089,72600.0
2012-04-03 11:00:00,79.36,79.49,78.89,78.9,120400.0,60.6241,60.7234,60.2651,60.2727,120400.0
2012-04-03 11:30:00,78.91,79.12,78.9,79.01,39100.0,60.2804,60.4408,60.2727,60.3568,39100.0
2012-04-03 12:00:00,79.01,79.08,78.87,79.06,31700.0,60.3568,60.4102,60.2498,60.395,31700.0
2012-04-03 12:30:00,79.07,79.14,78.93,79.12,18700.0,60.4026,60.4561,60.2956,60.4408,18700.0
2012-04-03 13:00:00,79.13,79.14,78.97,79.02,61100.0,60.4484,60.4561,60.3262,60.3644,61100.0
2012-04-03 13:30:00,79.03,79.24,79.0,79.19,34400.0,60.372,60.5325,60.3491,60.4943,34400.0
2012-04-03 14:00:00,79.19,79.19,78.68,78.72,117500.0,60.4943,60.4943,60.1047,60.1352,117500.0
2012-04-03 14:30:00,78.72,78.85,78.55,78.67,65800.0,60.1352,60.2345,60.0054,60.097,65800.0
2012-04-03 15:00:00,78.67,78.95,78.45,78.51,90500.0,60.097,60.3109,59.929,59.9748,90500.0
2012-04-03 15:30:00,78.5,79.18,78.48,79.12,251000.0,59.9672,60.4866,59.9519,60.4408,251000.0
2012-04-04 09:30:00,78.26,78.32,77.76,78.22,79500.0,59.7838,59.8297,59.4019,59.7533,79500.0
2012-04-04 10:00:00,78.19,78.41,77.99,78.3,77100.0,59.7304,59.8984,59.5776,59.8144,77100.0
2012-04-04 10:30:00,78.28,78.46,78.15,78.2,112300.0,59.7991,59.9366,59.6998,59.738,112300.0
2012-04-04 11:00:00,78.21,78.5,78.01,78.08,100000.0,59.7456,59.9672,59.5928,59.6463,100000.0
2012-04-04 11:30:00,78.09,78.1,77.79,77.83,123000.0,59.654,59.6616,59.4248,59.4553,123000.0
2012-04-04 12:00:00,77.84,78.04,77.74,78.02,90700.0,59.463,59.6158,59.3866,59.6005,90700.0
2012-04-04 12:30:00,78.01,78.09,77.9,78.07,115900.0,59.5928,59.654,59.5088,59.6387,115900.0
2012-04-04 13:00:00,78.06,78.08,77.9,77.95,72100.0,59.631,59.6463,59.5088,59.547,72100.0
2012-04-04 13:30:00,77.94,78.14,77.89,78.09,65100.0,59.5394,59.6922,59.5012,59.654,65100.0
2012-04-04 14:00:00,78.07,78.07,77.79,77.79,73700.0,59.6387,59.6387,59.4248,59.4248,73700.0
2012-04-04 14:30:00,77.8,78.1,77.74,77.98,125000.0,59.4324,59.6616,59.3866,59.5699,125000.0
2012-04-04 15:00:00,77.99,78.13,77.94,77.99,133700.0,59.5776,59.6845,59.5394,59.5776,133700.0
2012-04-04 15:30:00,78.0,78.25,77.95,78.11,176700.0,59.5852,59.7762,59.547,59.6692,176700.0
2012-04-05 09:30:00,77.71,78.3,77.67,78.07,60300.0,59.3637,59.8144,59.3331,59.6387,60300.0
2012-04-05 10:00:00,78.08,78.44,78.08,78.24,54500.0,59.6463,59.9213,59.6463,59.7685,54500.0
2012-04-05 10:30:00,78.24,78.77,78.22,78.74,45900.0,59.7685,60.1734,59.7533,60.1505,45900.0
2012-04-05 11:00:00,78.73,78.93,78.54,78.74,56800.0,60.1429,60.2956,59.9977,60.1505,56800.0
2012-04-05 11:30:00,78.74,78.82,78.6,78.8,44400.0,60.1505,60.2116,60.0436,60.1963,44400.0
2012-04-05 12:00:00,78.84,78.96,78.77,78.9,57200.0,60.2269,60.3186,60.1734,60.2727,57200.0
2012-04-05 12:30:00,78.91,79.02,78.82,78.94,51100.0,60.2804,60.3644,60.2116,60.3033,51100.0
2012-04-05 13:00:00,78.95,79.24,78.92,79.2,99000.0,60.3109,60.5325,60.288,60.5019,99000.0
2012-04-05 13:30:00,79.19,79.32,79.07,79.22,101600.0,60.4943,60.5936,60.4026,60.5172,101600.0
2012-04-05 14:00:00,79.21,79.34,79.05,79.15,77100.0,60.5095,60.6089,60.3873,60.4637,77100.0
2012-04-05 14:30:00,79.13,79.26,79.05,79.23,76100.0,60.4484,60.5477,60.3873,60.5248,76100.0
2012-04-05 15:00:00,79.22,79.29,79.06,79.18,85500.0,60.5172,60.5707,60.395,60.4866,85500.0
2012-04-05 15:30:00,79.2,79.29,79.11,79.26,188900.0,60.5019,60.5707,60.4332,60.5477,188900.0
2012-04-09 09:30:00,77.72,78.17,77.61,77.82,74500.0,59.3713,59.7151,59.2873,59.4477,74500.0
2012-04-09 10:00:00,77.83,77.98,77.39,77.44,114600.0,59.4553,59.5699,59.1192,59.1574,114600.0
2012-04-09 10:30:00,77.44,77.51,77.19,77.4,77100.0,59.1574,59.2109,58.9664,59.1269,77100.0
2012-04-09 11:00:00,77.39,77.4,76.68,76.8,82500.0,59.1192,59.1269,58.5768,58.6685,82500.0
2012-04-09 11:30:00,76.81,76.87,76.64,76.85,67600.0,58.6762,58.722,58.5463,58.7067,67600.0
2012-04-09 12:00:00,76.85,77.15,76.82,77.13,36800.0,58.7067,58.9359,58.6838,58.9206,36800.0
2012-04-09 12:30:00,77.13,77.26,77.08,77.19,36800.0,58.9206,59.0199,58.8824,58.9664,36800.0
2012-04-09 13:00:00,77.2,77.21,76.94,76.97,31400.0,58.9741,58.9817,58.7755,58.7984,31400.0
2012-04-09 13:30:00,76.99,77.38,76.97,77.34,71600.0,58.8137,59.1116,58.7984,59.081,71600.0
2012-04-09 14:00:00,77.36,77.6,77.3,77.6,36200.0,59.0963,59.2796,59.0505,59.2796,36200.0
2012-04-09 14:30:00,77.59,77.64,77.45,77.49,37200.0,59.272,59.3102,59.1651,59.1956,37200.0
2012-04-09 15:00:00,77.5,77.6,77.36,77.36,48500.0,59.2033,59.2796,59.0963,59.0963,48500.0
2012-04-09 15:30:00,77.36,77.51,77.28,77.29,153200.0,59.0963,59.2109,59.0352,59.0428,153200.0
2012-04-10 09:30:00,76.86,77.5,76.84,76.93,78600.0,58.7143,59.2033,58.6991,58.7678,78600.0
2012-04-10 10:00:00,76.94,77.01,76.7,76.96,63400.0,58.7755,58.8289,58.5921,58.7907,63400.0
2012-04-10 10:30:00,76.96,76.97,76.44,76.53,52300.0,58.7907,58.7984,58.3935,58.4623,52300.0
2012-04-10 11:00:00,76.54,76.9,76.54,76.8,217700.0,58.4699,58.7449,58.4699,58.6685,217700.0
2012-04-10 11:30:00,76.81,76.84,76.54,76.7,159900.0,58.6762,58.6991,58.4699,58.5921,159900.0
2012-04-10 12:00:00,76.71,76.85,76.34,76.72,243100.0,58.5998,58.7067,58.3171,58.6074,243100.0
2012-04-10 12:30:00,76.72,76.81,76.48,76.81,82500.0,58.6074,58.6762,58.4241,58.6762,82500.0
2012-04-10 13:00:00,76.8,76.93,76.56,76.71,163600.0,58.6685,58.7678,58.4852,58.5998,163600.0
2012-04-10 13:30:00,76.69,76.69,76.36,76.47,77500.0,58.5845,58.5845,58.3324,58.4164,77500.0
2012-04-10 14:00:00,76.47,76.59,76.11,76.39,80500.0,58.4164,58.5081,58.1414,58.3553,80500.0
2012-04-10 14:30:00,76.38,76.42,76.05,76.27,78800.0,58.3477,58.3782,58.0956,58.2636,78800.0
2012-04-10 15:00:00,76.27,76.43,76.12,76.28,130300.0,58.2636,58.3859,58.1491,58.2713,130300.0
2012-04-10 15:30:00,76.27,76.38,76.15,76.2,252300.0,58.2636,58.3477,58.172,58.2102,252300.0
2012-04-11 09:30:00,77.24,77.71,76.69,76.93,94700.0,59.0046,59.3637,58.5845,58.7678,94700.0
2012-04-11 10:00:00,76.93,76.99,76.63,76.9,94700.0,58.7678,58.8137,58.5386,58.7449,94700.0
2012-04-11 10:30:00,76.94,77.15,76.94,77.1,66300.0,58.7755,58.9359,58.7755,58.8977,66300.0
2012-04-11 11:00:00,77.11,77.22,77.08,77.13,34600.0,58.9053,58.9894,58.8824,58.9206,34600.0
2012-04-11 11:30:00,77.15,77.2,77.05,77.18,37500.0,58.9359,58.9741,58.8595,58.9588,37500.0
2012-04-11 12:00:00,77.18,77.18,77.0,77.13,32700.0,58.9588,58.9588,58.8213,58.9206,32700.0
2012-04-11 12:30:00,77.11,77.18,77.04,77.18,25400.0,58.9053,58.9588,58.8519,58.9588,25400.0
2012-04-11 13:00:00,77.16,77.23,77.1,77.2,58700.0,58.9435,58.997,58.8977,58.9741,58700.0
2012-04-11 13:30:00,77.22,77.37,77.13,77.27,46200.0,58.9894,59.1039,58.9206,59.0276,46200.0
2012-04-11 14:00:00,77.27,77.34,77.17,77.33,76200.0,59.0276,59.081,58.9512,59.0734,76200.0
2012-04-11 14:30:00,77.33,77.35,77.1,77.29,72000.0,59.0734,59.0887,58.8977,59.0428,72000.0
2012-04-11 15:00:00,77.33,77.35,76.96,77.07,88700.0,59.0734,59.0887,58.7907,58.8748,88700.0
2012-04-11 15:30:00,77.08,77.23,77.05,77.14,192300.0,58.8824,58.997,58.8595,58.9282,192300.0
2012-04-12 09:30:00,77.39,78.85,77.02,78.53,102500.0,59.1192,60.2345,58.8366,59.9901,102500.0
2012-04-12 10:00:00,78.53,78.94,78.49,78.83,64100.0,59.9901,60.3033,59.9595,60.2193,64100.0
2012-04-12 10:30:00,78.8,79.29,78.75,79.25,81900.0,60.1963,60.5707,60.1581,60.5401,81900.0
2012-04-12 11:00:00,79.25,79.77,79.23,79.68,116200.0,60.5401,60.9373,60.5248,60.8686,116200.0
2012-04-12 11:30:00,79.68,79.91,79.59,79.9,163600.0,60.8686,61.0443,60.7998,61.0366,163600.0
2012-04-12 12:00:00,79.9,80.19,79.79,80.14,114500.0,61.0366,61.2582,60.9526,61.22,114500.0
2012-04-12 12:30:00,80.14,80.25,80.09,80.17,190300.0,61.22,61.304,61.1818,61.2429,190300.0
2012-04-12 13:00:00,80.17,80.19,80.0,80.02,233300.0,61.2429,61.2582,61.113,61.1283,233300.0
2012-04-12 13:30:00,80.02,80.04,79.87,79.92,64300.0,61.1283,61.1436,61.0137,61.0519,64300.0
2012-04-12 14:00:00,79.94,79.94,79.81,79.84,110900.0,61.0672,61.0672,60.9679,60.9908,110900.0
2012-04-12 14:30:00,79.85,80.1,79.81,80.02,90700.0,60.9984,61.1894,60.9679,61.1283,90700.0
2012-04-12 15:00:00,80.04,80.06,79.93,79.97,83400.0,61.1436,61.1589,61.0596,61.0901,83400.0
2012-04-12 15:30:00,79.96,80.18,79.94,80.18,276300.0,61.0825,61.2505,61.0672,61.2505,276300.0
2012-04-13 09:30:00,79.51,79.59,78.7,79.02,287000.0,60.7387,60.7998,60.1199,60.3644,287000.0
2012-04-13 10:00:00,79.01,79.04,78.12,78.33,158100.0,60.3568,60.3797,59.6769,59.8373,158100.0
2012-04-13 10:30:00,78.34,78.5,78.09,78.38,128400.0,59.8449,59.9672,59.654,59.8755,128400.0
2012-04-13 11:00:00,78.4,78.6,78.18,78.27,104900.0,59.8908,60.0436,59.7227,59.7915,104900.0
2012-04-13 11:30:00,78.25,78.58,78.19,78.29,74600.0,59.7762,60.0283,59.7304,59.8067,74600.0
2012-04-13 12:00:00,78.3,78.38,78.06,78.08,62000.0,59.8144,59.8755,59.631,59.6463,62000.0
2012-04-13 12:30:00,78.08,78.14,77.91,77.98,91600.0,59.6463,59.6922,59.5165,59.5699,91600.0
2012-04-13 13:00:00,77.98,78.11,77.8,77.82,83700.0,59.5699,59.6692,59.4324,59.4477,83700.0
2012-04-13 13:30:00,77.82,78.09,77.81,77.82,83100.0,59.4477,59.654,59.4401,59.4477,83100.0
2012-04-13 14:00:00,77.81,77.93,77.74,77.77,95100.0,59.4401,59.5317,59.3866,59.4095,95100.0
2012-04-13 14:30:00,77.76,77.97,77.75,77.94,98100.0,59.4019,59.5623,59.3942,59.5394,98100.0
2012-04-13 15:00:00,77.93,78.17,77.74,77.81,128600.0,59.5317,59.7151,59.3866,59.4401,128600.0
2012-04-13 15:30:00,77.81,78.01,77.49,77.51,305600.0,59.4401,59.5928,59.1956,59.2109,305600.0
2012-04-16 09:30:00,78.14,78.8,77.72,77.87,131500.0,59.6922,60.1963,59.3713,59.4859,131500.0
2012-04-16 10:00:00,77.86,78.01,77.69,77.89,70700.0,59.4783,59.5928,59.3484,59.5012,70700.0
2012-04-16 10:30:00,77.89,77.91,77.69,77.82,55400.0,59.5012,59.5165,59.3484,59.4477,55400.0
2012-04-16 11:00:00,77.8,78.03,77.72,77.75,27800.0,59.4324,59.6081,59.3713,59.3942,27800.0
2012-04-16 11:30:00,77.75,77.78,77.41,77.65,77200.0,59.3942,59.4171,59.1345,59.3178,77200.0
2012-04-16 12:00:00,77.61,77.83,77.49,77.79,25600.0,59.2873,59.4553,59.1956,59.4248,25600.0
2012-04-16 12:30:00,77.8,78.12,77.69,78.11,34500.0,59.4324,59.6769,59.3484,59.6692,34500.0
2012-04-16 13:00:00,78.1,78.25,77.98,78.08,21600.0,59.6616,59.7762,59.5699,59.6463,21600.0
2012-04-16 13:30:00,78.07,78.66,78.07,78.5,49200.0,59.6387,60.0894,59.6387,59.9672,49200.0
2012-04-16 14:00:00,78.52,78.54,78.04,78.06,75100.0,59.9824,59.9977,59.6158,59.631,75100.0
2012-04-16 14:30:00,78.07,78.35,78.05,78.24,37900.0,59.6387,59.8526,59.6234,59.7685,37900.0
2012-04-16 15:00:00,78.21,78.27,78.06,78.21,65100.0,59.7456,59.7915,59.631,59.7456,65100.0
2012-04-16 15:30:00,78.23,78.32,77.89,78.03,119300.0,59.7609,59.8297,59.5012,59.6081,119300.0
2012-04-17 09:30:00,78.77,79.5,78.77,78.98,99300.0,60.1734,60.7311,60.1734,60.3338,99300.0
2012-04-17 10:00:00,78.98,79.13,78.68,79.04,80300.0,60.3338,60.4484,60.1047,60.3797,80300.0
2012-04-17 10:30:00,79.03,79.41,79.03,79.27,103900.0,60.372,60.6623,60.372,60.5554,103900.0
2012-04-17 11:00:00,79.27,79.74,79.27,79.63,76700.0,60.5554,60.9144,60.5554,60.8304,76700.0
2012-04-17 11:30:00,79.65,79.81,79.57,79.78,59200.0,60.8457,60.9679,60.7846,60.945,59200.0
2012-04-17 12:00:00,79.79,79.98,79.71,79.98,55400.0,60.9526,61.0978,60.8915,61.0978,55400.0
2012-04-17 12:30:00,79.97,80.0,79.74,79.76,62300.0,61.0901,61.113,60.9144,60.9297,62300.0
2012-04-17 13:00:00,79.74,79.84,79.62,79.82,46200.0,60.9144,60.9908,60.8227,60.9755,46200.0
2012-04-17 13:30:00,79.83,80.0,79.69,79.88,47400.0,60.9832,61.113,60.8762,61.0214,47400.0
2012-04-17 14:00:00,79.86,80.01,79.83,79.96,73900.0,61.0061,61.1207,60.9832,61.0825,73900.0
2012-04-17 14:30:00,80.0,80.08,79.87,79.98,76800.0,61.113,61.1741,61.0137,61.0978,76800.0
2012-04-17 15:00:00,79.97,80.17,79.91,80.15,146200.0,61.0901,61.2429,61.0443,61.2276,146200.0
2012-04-17 15:30:00,80.14,80.16,79.77,79.82,275700.0,61.22,61.2353,60.9373,60.9755,275700.0
2012-04-18 09:30:00,79.29,79.43,78.93,79.35,61800.0,60.5707,60.6776,60.2956,60.6165,61800.0
2012-04-18 10:00:00,79.33,79.34,79.02,79.09,130500.0,60.6012,60.6089,60.3644,60.4179,130500.0
2012-04-18 10:30:00,79.08,79.34,78.95,79.26,44900.0,60.4102,60.6089,60.3109,60.5477,44900.0
2012-04-18 11:00:00,79.25,79.25,78.65,78.84,79600.0,60.5401,60.5401,60.0818,60.2269,79600.0
2012-04-18 11:30:00,78.85,79.2,78.79,79.11,33500.0,60.2345,60.5019,60.1887,60.4332,33500.0
2012-04-18 12:00:00,79.08,79.17,78.92,78.98,41500.0,60.4102,60.479,60.288,60.3338,41500.0
2012-04-18 12:30:00,78.91,78.98,78.72,78.81,54500.0,60.2804,60.3338,60.1352,60.204,54500.0
2012-04-18 13:00:00,78.79,79.03,78.74,78.92,27800.0,60.1887,60.372,60.1505,60.288,27800.0
2012-04-18 13:30:00,78.9,78.92,78.61,78.67,39000.0,60.2727,60.288,60.0512,60.097,39000.0
2012-04-18 14:00:00,78.67,78.93,78.61,78.76,41200.0,60.097,60.2956,60.0512,60.1658,41200.0
2012-04-18 14:30:00,78.77,78.92,78.77,78.88,54200.0,60.1734,60.288,60.1734,60.2575,54200.0
2012-04-18 15:00:00,78.88,79.06,78.6,78.64,94900.0,60.2575,60.395,60.0436,60.0741,94900.0
2012-04-18 15:30:00,78.62,78.73,78.55,78.59,139000.0,60.0588,60.1429,60.0054,60.0359,139000.0
2012-04-19 09:30:00,78.43,78.73,77.88,78.6,49500.0,59.9137,60.1429,59.4935,60.0436,49500.0
2012-04-19 10:00:00,78.59,78.64,78.02,78.49,71300.0,60.0359,60.0741,59.6005,59.9595,71300.0
2012-04-19 10:30:00,78.52,79.24,78.51,78.95,47000.0,59.9824,60.5325,59.9748,60.3109,47000.0
2012-04-19 11:00:00,78.93,79.07,78.52,78.62,39900.0,60.2956,60.4026,59.9824,60.0588,39900.0
2012-04-19 11:30:00,78.58,78.66,78.33,78.51,29200.0,60.0283,60.0894,59.8373,59.9748,29200.0
2012-04-19 12:00:00,78.52,78.52,77.96,78.01,30200.0,59.9824,59.9824,59.5547,59.5928,30200.0
2012-04-19 12:30:00,77.98,78.2,77.93,78.06,51600.0,59.5699,59.738,59.5317,59.631,51600.0
2012-04-19 13:00:00,78.02,78.25,77.94,78.15,109600.0,59.6005,59.7762,59.5394,59.6998,109600.0
2012-04-19 13:30:00,78.15,78.27,78.02,78.03,28300.0,59.6998,59.7915,59.6005,59.6081,28300.0
2012-04-19 14:00:00,78.04,78.17,77.69,77.73,123500.0,59.6158,59.7151,59.3484,59.379,123500.0
2012-04-19 14:30:00,77.73,77.88,77.65,77.81,185100.0,59.379,59.4935,59.3178,59.4401,185100.0
2012-04-19 15:00:00,77.81,78.07,77.71,78.01,143300.0,59.4401,59.6387,59.3637,59.5928,143300.0
2012-04-19 15:30:00,78.0,78.26,77.9,78.18,372900.0,59.5852,59.7838,59.5088,59.7227,372900.0
2012-04-20 09:30:00,78.43,79.37,78.15,78.8,272400.0,59.9137,60.6318,59.6998,60.1963,272400.0
2012-04-20 10:00:00,78.82,78.91,78.48,78.79,263700.0,60.2116,60.2804,59.9519,60.1887,263700.0
2012-04-20 10:30:00,78.82,79.33,78.75,79.31,129100.0,60.2116,60.6012,60.1581,60.5859,129100.0
2012-04-20 11:00:00,79.31,79.53,78.9,78.9,232100.0,60.5859,60.754,60.2727,60.2727,232100.0
2012-04-20 11:30:00,78.91,79.03,78.66,78.89,177500.0,60.2804,60.372,60.0894,60.2651,177500.0
2012-04-20 12:00:00,78.88,78.94,78.68,78.72,55200.0,60.2575,60.3033,60.1047,60.1352,55200.0
2012-04-20 12:30:00,78.73,78.87,78.72,78.84,33900.0,60.1429,60.2498,60.1352,60.2269,33900.0
2012-04-20 13:00:00,78.82,78.94,78.74,78.77,23800.0,60.2116,60.3033,60.1505,60.1734,23800.0
2012-04-20 13:30:00,78.75,78.78,78.56,78.64,61200.0,60.1581,60.1811,60.013,60.0741,61200.0
2012-04-20 14:00:00,78.61,78.7,78.4,78.6,202800.0,60.0512,60.1199,59.8908,60.0436,202800.0
2012-04-20 14:30:00,78.63,78.67,78.3,78.35,69400.0,60.0665,60.097,59.8144,59.8526,69400.0
2012-04-20 15:00:00,78.36,78.46,78.09,78.2,116800.0,59.8602,59.9366,59.654,59.738,116800.0
2012-04-20 15:30:00,78.2,78.42,78.17,78.33,278700.0,59.738,59.9061,59.7151,59.8373,278700.0
2012-04-23 09:30:00,77.62,77.62,75.35,75.45,330700.0,59.2949,59.2949,57.5608,57.6372,330700.0
2012-04-23 10:00:00,75.4,75.82,75.32,75.67,241800.0,57.599,57.9199,57.5379,57.8053,241800.0
2012-04-23 10:30:00,75.71,75.92,75.58,75.75,191700.0,57.8358,57.9963,57.7365,57.8664,191700.0
2012-04-23 11:00:00,75.74,76.0,75.72,75.79,101700.0,57.8588,58.0574,57.8435,57.897,101700.0
2012-04-23 11:30:00,75.81,75.88,75.63,75.7,97500.0,57.9122,57.9657,57.7747,57.8282,97500.0
2012-04-23 12:00:00,75.7,75.76,75.66,75.7,64600.0,57.8282,57.874,57.7977,57.8282,64600.0
2012-04-23 12:30:00,75.7,75.83,75.65,75.82,111100.0,57.8282,57.9275,57.79,57.9199,111100.0
2012-04-23 13:00:00,75.82,76.03,75.74,75.75,163800.0,57.9199,58.0803,57.8588,57.8664,163800.0
2012-04-23 13:30:00,75.76,75.93,75.69,75.79,214600.0,57.874,58.0039,57.8206,57.897,214600.0
2012-04-23 14:00:00,75.78,75.98,75.67,75.91,209700.0,57.8893,58.0421,57.8053,57.9886,209700.0
2012-04-23 14:30:00,75.91,75.95,75.69,75.78,144600.0,57.9886,58.0192,57.8206,57.8893,144600.0
2012-04-23 15:00:00,75.78,75.89,75.72,75.81,186800.0,57.8893,57.9734,57.8435,57.9122,186800.0
2012-04-23 15:30:00,75.82,76.29,75.8,76.14,339900.0,57.9199,58.2789,57.9046,58.1643,339900.0
2012-04-24 09:30:00,76.43,77.5,76.23,77.3,79700.0,58.3859,59.2033,58.2331,59.0505,79700.0
2012-04-24 10:00:00,77.39,78.03,77.1,77.32,95100.0,59.1192,59.6081,58.8977,59.0657,95100.0
2012-04-24 10:30:00,77.32,77.41,77.08,77.08,91400.0,59.0657,59.1345,58.8824,58.8824,91400.0
2012-04-24 11:00:00,77.07,77.8,77.07,77.68,74000.0,58.8748,59.4324,58.8748,59.3408,74000.0
2012-04-24 11:30:00,77.72,77.96,77.52,77.9,111900.0,59.3713,59.5547,59.2185,59.5088,111900.0
2012-04-24 12:00:00,77.89,77.94,77.78,77.86,59100.0,59.5012,59.5394,59.4171,59.4783,59100.0
2012-04-24 12:30:00,77.86,77.91,77.42,77.46,69500.0,59.4783,59.5165,59.1421,59.1727,69500.0
2012-04-24 13:00:00,77.48,77.49,77.25,77.29,61500.0,59.188,59.1956,59.0123,59.0428,61500.0
2012-04-24 13:30:00,77.31,77.42,77.2,77.21,59300.0,59.0581,59.1421,58.9741,58.9817,59300.0
2012-04-24 14:00:00,77.21,77.43,77.12,77.34,112800.0,58.9817,59.1498,58.913,59.081,112800.0
2012-04-24 14:30:00,77.34,77.42,77.18,77.28,93300.0,59.081,59.1421,58.9588,59.0352,93300.0
2012-04-24 15:00:00,77.29,77.49,77.09,77.23,131700.0,59.0428,59.1956,58.89,58.997,131700.0
2012-04-24 15:30:00,77.22,77.45,77.13,77.39,312700.0,58.9894,59.1651,58.9206,59.1192,312700.0
2012-04-25 09:30:00,74.3,76.19,74.0,75.61,696000.0,56.7587,58.2025,56.5296,57.7595,696000.0
2012-04-25 10:00:00,75.58,76.15,75.5,75.57,367700.0,57.7365,58.172,57.6754,57.7289,367700.0
2012-04-25 10:30:00,75.59,76.03,75.5,75.96,252100.0,57.7442,58.0803,57.6754,58.0268,252100.0
2012-04-25 11:00:00,75.95,75.95,75.46,75.58,349300.0,58.0192,58.0192,57.6449,57.7365,349300.0
2012-04-25 11:30:00,75.56,75.83,75.19,75.54,326600.0,57.7213,57.9275,57.4386,57.706,326600.0
2012-04-25 12:00:00,75.55,75.61,75.53,75.6,162800.0,57.7136,57.7595,57.6983,57.7518,162800.0
2012-04-25 12:30:00,75.6,75.99,75.56,75.99,238400.0,57.7518,58.0497,57.7213,58.0497,238400.0
2012-04-25 13:00:00,75.95,76.07,75.5,75.51,134200.0,58.0192,58.1109,57.6754,57.6831,134200.0
2012-04-25 13:30:00,75.54,75.66,75.45,75.59,121400.0,57.706,57.7977,57.6372,57.7442,121400.0
2012-04-25 14:00:00,75.57,75.61,75.05,75.06,268200.0,57.7289,57.7595,57.3317,57.3393,268200.0
2012-04-25 14:30:00,75.06,75.33,75.05,75.19,209400.0,57.3393,57.5456,57.3317,57.4386,209400.0
2012-04-25 15:00:00,75.19,75.7,75.17,75.52,228800.0,57.4386,57.8282,57.4233,57.6907,228800.0
2012-04-25 15:30:00,75.51,75.59,75.25,75.52,563500.0,57.6831,57.7442,57.4844,57.6907,563500.0
2012-04-26 09:30:00,75.95,77.55,75.61,76.24,239000.0,58.0192,59.2414,57.7595,58.2407,239000.0
2012-04-26 10:00:00,76.17,77.14,76.17,76.82,174600.0,58.1872,58.9282,58.1872,58.6838,174600.0
2012-04-26 10:30:00,76.86,77.13,76.72,76.87,137700.0,58.7143,58.9206,58.6074,58.722,137700.0
2012-04-26 11:00:00,76.9,77.34,76.87,77.3,155000.0,58.7449,59.081,58.722,59.0505,155000.0
2012-04-26 11:30:00,77.31,77.35,77.06,77.11,85700.0,59.0581,59.0887,58.8671,58.9053,85700.0
2012-04-26 12:00:00,77.07,77.2,77.02,77.2,77400.0,58.8748,58.9741,58.8366,58.9741,77400.0
2012-04-26 12:30:00,77.22,77.37,77.13,77.35,120800.0,58.9894,59.1039,58.9206,59.0887,120800.0
2012-04-26 13:00:00,77.34,77.61,77.28,77.42,100300.0,59.081,59.2873,59.0352,59.1421,100300.0
2012-04-26 13:30:00,77.44,77.67,77.39,77.47,77600.0,59.1574,59.3331,59.1192,59.1803,77600.0
2012-04-26 14:00:00,77.46,77.9,77.46,77.78,112900.0,59.1727,59.5088,59.1727,59.4171,112900.0
2012-04-26 14:30:00,77.76,77.81,77.49,77.52,84400.0,59.4019,59.4401,59.1956,59.2185,84400.0
2012-04-26 15:00:00,77.53,77.66,77.41,77.48,112900.0,59.2262,59.3255,59.1345,59.188,112900.0
2012-04-26 15:30:00,77.47,77.6,77.44,77.48,195800.0,59.1803,59.2796,59.1574,59.188,195800.0
2012-04-27 09:30:00,78.02,78.4,77.62,78.4,137300.0,59.6005,59.8908,59.2949,59.8908,137300.0
2012-04-27 10:00:00,78.35,78.35,77.97,78.27,128100.0,59.8526,59.8526,59.5623,59.7915,128100.0
2012-04-27 10:30:00,78.26,78.53,78.07,78.4,142100.0,59.7838,59.9901,59.6387,59.8908,142100.0
2012-04-27 11:00:00,78.39,79.01,78.36,78.96,78200.0,59.8831,60.3568,59.8602,60.3186,78200.0
2012-04-27 11:30:00,78.97,78.97,78.54,78.61,38400.0,60.3262,60.3262,59.9977,60.0512,38400.0
2012-04-27 12:00:00,78.61,78.64,78.39,78.48,42700.0,60.0512,60.0741,59.8831,59.9519,42700.0
2012-04-27 12:30:00,78.48,78.48,78.25,78.39,26100.0,59.9519,59.9519,59.7762,59.8831,26100.0
2012-04-27 13:00:00,78.39,78.48,78.27,78.46,26300.0,59.8831,59.9519,59.7915,59.9366,26300.0
2012-04-27 13:30:00,78.45,78.82,78.41,78.82,65300.0,59.929,60.2116,59.8984,60.2116,65300.0
2012-04-27 14:00:00,78.81,78.81,78.33,78.33,32900.0,60.204,60.204,59.8373,59.8373,32900.0
2012-04-27 14:30:00,78.36,78.44,78.18,78.19,71400.0,59.8602,59.9213,59.7227,59.7304,71400.0
2012-04-27 15:00:00,78.2,78.34,78.17,78.29,54300.0,59.738,59.8449,59.7151,59.8067,54300.0
2012-04-27 15:30:00,78.31,78.31,78.01,78.19,157600.0,59.822,59.822,59.5928,59.7304,157600.0
2012-04-30 09:30:00,77.8,78.07,77.38,77.57,82300.0,59.4324,59.6387,59.1116,59.2567,82300.0
2012-04-30 10:00:00,77.59,77.72,77.4,77.63,49500.0,59.272,59.3713,59.1269,59.3026,49500.0
2012-04-30 10:30:00,77.57,77.57,77.43,77.52,69000.0,59.2567,59.2567,59.1498,59.2185,69000.0
2012-04-30 11:00:00,77.52,77.54,77.22,77.28,32200.0,59.2185,59.2338,58.9894,59.0352,32200.0
2012-04-30 11:30:00,77.3,77.32,77.06,77.25,30500.0,59.0505,59.0657,58.8671,59.0123,30500.0
2012-04-30 12:00:00,77.23,77.25,77.06,77.16,16400.0,58.997,59.0123,58.8671,58.9435,16400.0
2012-04-30 12:30:00,77.17,77.23,77.04,77.22,25300.0,58.9512,58.997,58.8519,58.9894,25300.0
2012-04-30 13:00:00,77.23,77.39,77.11,77.38,48300.0,58.997,59.1192,58.9053,59.1116,48300.0
2012-04-30 13:30:00,77.37,77.37,77.2,77.33,23900.0,59.1039,59.1039,58.9741,59.0734,23900.0
2012-04-30 14:00:00,77.34,77.44,77.21,77.39,35200.0,59.081,59.1574,58.9817,59.1192,35200.0
2012-04-30 14:30:00,77.4,77.4,77.23,77.3,65200.0,59.1269,59.1269,58.997,59.0505,65200.0
2012-04-30 15:00:00,77.29,77.42,77.28,77.38,69300.0,59.0428,59.1421,59.0352,59.1116,69300.0
2012-04-30 15:30:00,77.4,77.44,77.27,77.35,171600.0,59.1269,59.1574,59.0276,59.0887,171600.0
2012-05-01 09:30:00,77.27,77.37,76.24,76.5,119100.0,59.0276,59.1039,58.2407,58.4393,119100.0
2012-05-01 10:00:00,76.6,78.61,76.57,78.56,183000.0,58.5157,60.0512,58.4928,60.013,183000.0
2012-05-01 10:30:00,78.56,79.06,78.39,78.88,93400.0,60.013,60.395,59.8831,60.2575,93400.0
2012-05-01 11:00:00,78.88,79.1,78.61,79.06,123700.0,60.2575,60.4255,60.0512,60.395,123700.0
2012-05-01 11:30:00,79.07,79.45,78.9,79.31,63900.0,60.4026,60.6929,60.2727,60.5859,63900.0
2012-05-01 12:00:00,79.34,79.4,79.0,79.03,61700.0,60.6089,60.6547,60.3491,60.372,61700.0
2012-05-01 12:30:00,79.03,79.14,78.79,79.03,96300.0,60.372,60.4561,60.1887,60.372,96300.0
2012-05-01 13:00:00,79.03,79.06,78.75,78.86,57300.0,60.372,60.395,60.1581,60.2422,57300.0
2012-05-01 13:30:00,78.87,78.98,78.84,78.88,132000.0,60.2498,60.3338,60.2269,60.2575,132000.0
2012-05-01 14:00:00,78.9,78.9,78.41,78.46,126000.0,60.2727,60.2727,59.8984,59.9366,126000.0
2012-05-01 14:30:00,78.47,78.59,78.3,78.47,86200.0,59.9442,60.0359,59.8144,59.9442,86200.0
2012-05-01 15:00:00,78.5,78.5,78.18,78.37,90600.0,59.9672,59.9672,59.7227,59.8679,90600.0
2012-05-01 15:30:00,78.37,78.4,77.95,78.14,253500.0,59.8679,59.8908,59.547,59.6922,253500.0
2012-05-02 09:30:00,77.37,78.04,77.08,77.98,61000.0,59.1039,59.6158,58.8824,59.5699,61000.0
2012-05-02 10:00:00,77.94,78.16,77.2,77.24,70500.0,59.5394,59.7074,58.9741,59.0046,70500.0
2012-05-02 10:30:00,77.25,77.69,77.2,77.48,39700.0,59.0123,59.3484,58.9741,59.188,39700.0
2012-05-02 11:00:00,77.48,77.59,77.34,77.4,53900.0,59.188,59.272,59.081,59.1269,53900.0
2012-05-02 11:30:00,77.4,77.5,77.34,77.44,51000.0,59.1269,59.2033,59.081,59.1574,51000.0
2012-05-02 12:00:00,77.39,77.84,77.35,77.78,34900.0,59.1192,59.463,59.0887,59.4171,34900.0
2012-05-02 12:30:00,77.79,77.98,77.79,77.89,22000.0,59.4248,59.5699,59.4248,59.5012,22000.0
2012-05-02 13:00:00,77.92,78.01,77.88,77.94,44800.0,59.5241,59.5928,59.4935,59.5394,44800.0
2012-05-02 13:30:00,77.94,78.14,77.92,78.09,31400.0,59.5394,59.6922,59.5241,59.654,31400.0
2012-05-02 14:00:00,78.1,78.39,78.08,78.35,45600.0,59.6616,59.8831,59.6463,59.8526,45600.0
2012-05-02 14:30:00,78.34,78.38,78.1,78.15,65600.0,59.8449,59.8755,59.6616,59.6998,65600.0
2012-05-02 15:00:00,78.12,78.23,77.96,78.19,75400.0,59.6769,59.7609,59.5547,59.7304,75400.0
2012-05-02 15:30:00,78.18,78.3,78.08,78.24,155700.0,59.7227,59.8144,59.6463,59.7685,155700.0
2012-05-03 09:30:00,78.53,78.96,78.24,78.56,96400.0,59.9901,60.3186,59.7685,60.013,96400.0
2012-05-03 10:00:00,78.53,78.58,78.03,78.25,117500.0,59.9901,60.0283,59.6081,59.7762,117500.0
2012-05-03 10:30:00,78.25,78.88,78.09,78.84,95600.0,59.7762,60.2575,59.654,60.2269,95600.0
2012-05-03 11:00:00,78.86,79.0,78.75,78.89,45500.0,60.2422,60.3491,60.1581,60.2651,45500.0
2012-05-03 11:30:00,78.92,78.92,78.35,78.46,49000.0,60.288,60.288,59.8526,59.9366,49000.0
2012-05-03 12:00:00,78.45,78.77,78.45,78.74,102900.0,59.929,60.1734,59.929,60.1505,102900.0
2012-05-03 12:30:00,78.72,78.73,78.54,78.54,39700.0,60.1352,60.1429,59.9977,59.9977,39700.0
2012-05-03 13:00:00,78.55,78.61,78.38,78.5,83600.0,60.0054,60.0512,59.8755,59.9672,83600.0
2012-05-03 13:30:00,78.49,78.51,77.97,78.32,102600.0,59.9595,59.9748,59.5623,59.8297,102600.0
2012-05-03 14:00:00,78.3,78.39,78.17,78.29,92300.0,59.8144,59.8831,59.7151,59.8067,92300.0
2012-05-03 14:30:00,78.3,78.36,78.09,78.2,80300.0,59.8144,59.8602,59.654,59.738,80300.0
2012-05-03 15:00:00,78.22,78.63,78.2,78.53,122300.0,59.7533,60.0665,59.738,59.9901,122300.0
2012-05-03 15:30:00,78.53,78.64,78.36,78.41,339800.0,59.9901,60.0741,59.8602,59.8984,339800.0
2012-05-04 09:30:00,77.95,78.08,77.0,77.22,110600.0,59.547,59.6463,58.8213,58.9894,110600.0
2012-05-04 10:00:00,77.24,77.36,77.1,77.22,77500.0,59.0046,59.0963,58.8977,58.9894,77500.0
2012-05-04 10:30:00,77.21,77.26,77.03,77.17,67000.0,58.9817,59.0199,58.8442,58.9512,67000.0
2012-05-04 11:00:00,77.14,77.34,77.12,77.22,49700.0,58.9282,59.081,58.913,58.9894,49700.0
2012-05-04 11:30:00,77.19,77.19,76.76,76.86,66300.0,58.9664,58.9664,58.638,58.7143,66300.0
2012-05-04 12:00:00,76.84,76.97,76.75,76.85,37600.0,58.6991,58.7984,58.6303,58.7067,37600.0
2012-05-04 12:30:00,76.83,76.88,76.72,76.83,41200.0,58.6914,58.7296,58.6074,58.6914,41200.0
2012-05-04 13:00:00,76.87,77.05,76.78,76.91,35600.0,58.722,58.8595,58.6532,58.7525,35600.0
2012-05-04 13:30:00,76.92,77.05,76.89,77.05,35600.0,58.7602,58.8595,58.7373,58.8595,35600.0
2012-05-04 14:00:00,77.04,77.06,76.83,76.95,43300.0,58.8519,58.8671,58.6914,58.7831,43300.0
2012-05-04 14:30:00,76.94,77.03,76.75,77.0,63300.0,58.7755,58.8442,58.6303,58.8213,63300.0
2012-05-04 15:00:00,77.0,77.15,76.9,76.98,48100.0,58.8213,58.9359,58.7449,58.806,48100.0
2012-05-04 15:30:00,76.97,77.15,76.92,76.94,184400.0,58.7984,58.9359,58.7602,58.7755,184400.0
2012-05-07 09:30:00,76.8,77.35,76.8,77.04,91400.0,58.6685,59.0887,58.6685,58.8519,91400.0
2012-05-07 10:00:00,77.07,77.31,76.91,76.91,32300.0,58.8748,59.0581,58.7525,58.7525,32300.0
2012-05-07 10:30:00,76.93,77.03,76.73,76.8,44000.0,58.7678,58.8442,58.615,58.6685,44000.0
2012-05-07 11:00:00,76.81,77.1,76.81,77.06,49200.0,58.6762,58.8977,58.6762,58.8671,49200.0
2012-05-07 11:30:00,77.09,77.1,76.99,77.06,30300.0,58.89,58.8977,58.8137,58.8671,30300.0
2012-05-07 12:00:00,77.07,77.15,77.0,77.09,101600.0,58.8748,58.9359,58.8213,58.89,101600.0
2012-05-07 12:30:00,77.1,77.32,77.01,77.05,145200.0,58.8977,59.0657,58.8289,58.8595,145200.0
2012-05-07 13:00:00,77.08,77.38,77.08,77.11,56900.0,58.8824,59.1116,58.8824,58.9053,56900.0
2012-05-07 13:30:00,77.11,77.27,77.02,77.11,95800.0,58.9053,59.0276,58.8366,58.9053,95800.0
2012-05-07 14:00:00,77.14,77.29,77.14,77.16,20300.0,58.9282,59.0428,58.9282,58.9435,20300.0
2012-05-07 14:30:00,77.17,77.17,77.03,77.14,43500.0,58.9512,58.9512,58.8442,58.9282,43500.0
2012-05-07 15:00:00,77.14,77.18,76.94,77.0,113800.0,58.9282,58.9588,58.7755,58.8213,113800.0
2012-05-07 15:30:00,76.98,77.08,76.77,76.83,126600.0,58.806,58.8824,58.6456,58.6914,126600.0
2012-05-08 09:30:00,76.36,77.05,76.36,76.8,235600.0,58.3324,58.8595,58.3324,58.6685,235600.0
2012-05-08 10:00:00,76.79,76.79,76.19,76.62,122900.0,58.6609,58.6609,58.2025,58.531,122900.0
2012-05-08 10:30:00,76.59,76.71,76.56,76.68,152000.0,58.5081,58.5998,58.4852,58.5768,152000.0
2012-05-08 11:00:00,76.7,76.88,76.52,76.81,145600.0,58.5921,58.7296,58.4546,58.6762,145600.0
2012-05-08 11:30:00,76.82,77.19,76.73,77.11,64000.0,58.6838,58.9664,58.615,58.9053,64000.0
2012-05-08 12:00:00,77.08,77.09,76.62,76.8,63300.0,58.8824,58.89,58.531,58.6685,63300.0
2012-05-08 12:30:00,76.81,76.97,76.76,76.84,99500.0,58.6762,58.7984,58.638,58.6991,99500.0
2012-05-08 13:00:00,76.8,77.05,76.79,77.01,83300.0,58.6685,58.8595,58.6609,58.8289,83300.0
2012-05-08 13:30:00,77.05,77.32,76.92,77.32,59700.0,58.8595,59.0657,58.7602,59.0657,59700.0
2012-05-08 14:00:00,77.32,77.37,77.04,77.25,76200.0,59.0657,59.1039,58.8519,59.0123,76200.0
2012-05-08 14:30:00,77.26,77.5,77.24,77.4,59400.0,59.0199,59.2033,59.0046,59.1269,59400.0
2012-05-08 15:00:00,77.4,78.13,77.29,78.03,132100.0,59.1269,59.6845,59.0428,59.6081,132100.0
2012-05-08 15:30:00,78.02,78.25,77.83,77.98,281500.0,59.6005,59.7762,59.4553,59.5699,281500.0
2012-05-09 09:30:00,76.72,77.03,76.72,76.99,134600.0,58.6074,58.8442,58.6074,58.8137,134600.0
2012-05-09 10:00:00,76.99,77.23,76.56,76.67,117200.0,58.8137,58.997,58.4852,58.5692,117200.0
2012-05-09 10:30:00,76.72,77.22,76.7,77.14,68600.0,58.6074,58.9894,58.5921,58.9282,68600.0
2012-05-09 11:00:00,77.13,77.69,76.94,77.42,60600.0,58.9206,59.3484,58.7755,59.1421,60600.0
2012-05-09 11:30:00,77.42,77.74,77.27,77.46,48200.0,59.1421,59.3866,59.0276,59.1727,48200.0
2012-05-09 12:00:00,77.48,77.66,77.37,77.47,80300.0,59.188,59.3255,59.1039,59.1803,80300.0
2012-05-09 12:30:00,77.46,77.51,77.17,77.5,31600.0,59.1727,59.2109,58.9512,59.2033,31600.0
2012-05-09 13:00:00,77.51,78.06,77.5,77.85,54900.0,59.2109,59.631,59.2033,59.4706,54900.0
2012-05-09 13:30:00,77.9,78.18,77.84,77.99,60700.0,59.5088,59.7227,59.463,59.5776,60700.0
2012-05-09 14:00:00,77.99,78.04,77.69,77.91,128900.0,59.5776,59.6158,59.3484,59.5165,128900.0
2012-05-09 14:30:00,77.91,77.92,77.61,77.61,80800.0,59.5165,59.5241,59.2873,59.2873,80800.0
2012-05-09 15:00:00,77.61,77.73,77.46,77.56,130400.0,59.2873,59.379,59.1727,59.2491,130400.0
2012-05-09 15:30:00,77.57,77.96,77.46,77.57,222400.0,59.2567,59.5547,59.1727,59.2567,222400.0
2012-05-10 09:30:00,77.88,78.39,77.23,77.3,83800.0,59.8211,60.2129,59.3219,59.3756,83800.0
2012-05-10 10:00:00,77.26,77.43,77.07,77.17,64800.0,59.3449,59.4755,59.199,59.2758,64800.0
2012-05-10 10:30:00,77.18,77.3,76.67,76.77,41000.0,59.2835,59.3756,58.8917,58.9685,41000.0
2012-05-10 11:00:00,76.79,77.1,76.64,77.08,52300.0,58.9839,59.222,58.8687,59.2067,52300.0
2012-05-10 11:30:00,77.08,77.3,76.8,76.88,38500.0,59.2067,59.3756,58.9916,59.053,38500.0
2012-05-10 12:00:00,76.88,76.97,76.55,76.84,37800.0,59.053,59.1222,58.7995,59.0223,37800.0
2012-05-10 12:30:00,76.84,77.24,76.84,77.23,37400.0,59.0223,59.3295,59.0223,59.3219,37400.0
2012-05-10 13:00:00,77.24,77.8,77.24,77.74,130900.0,59.3295,59.7597,59.3295,59.7136,130900.0
2012-05-10 13:30:00,77.74,77.88,77.48,77.55,56200.0,59.7136,59.8211,59.5139,59.5677,56200.0
2012-05-10 14:00:00,77.59,77.8,77.57,77.67,58000.0,59.5984,59.7597,59.583,59.6598,58000.0
2012-05-10 14:30:00,77.73,77.73,77.43,77.43,22800.0,59.7059,59.7059,59.4755,59.4755,22800.0
2012-05-10 15:00:00,77.41,77.5,77.33,77.49,55700.0,59.4601,59.5293,59.3987,59.5216,55700.0
2012-05-10 15:30:00,77.49,77.51,76.98,77.17,132400.0,59.5216,59.5369,59.1298,59.2758,132400.0
2012-05-11 09:30:00,76.71,77.94,76.53,77.56,108600.0,58.9224,59.8672,58.7842,59.5753,108600.0
2012-05-11 10:00:00,77.6,78.14,77.55,77.93,79200.0,59.6061,60.0209,59.5677,59.8596,79200.0
2012-05-11 10:30:00,77.92,78.49,77.92,78.32,59500.0,59.8519,60.2897,59.8519,60.1591,59500.0
2012-05-11 11:00:00,78.32,78.5,78.19,78.25,50600.0,60.1591,60.2974,60.0593,60.1054,50600.0
2012-05-11 11:30:00,78.3,78.54,78.2,78.54,55000.0,60.1438,60.3281,60.0669,60.3281,55000.0
2012-05-11 12:00:00,78.57,78.67,78.31,78.32,26100.0,60.3511,60.428,60.1514,60.1591,26100.0
2012-05-11 12:30:00,78.32,78.38,78.17,78.21,19100.0,60.1591,60.2052,60.0439,60.0746,19100.0
2012-05-11 13:00:00,78.2,78.3,78.05,78.08,41800.0,60.0669,60.1438,59.9517,59.9748,41800.0
2012-05-11 13:30:00,78.12,78.32,78.08,78.2,53200.0,60.0055,60.1591,59.9748,60.0669,53200.0
2012-05-11 14:00:00,78.21,78.27,78.07,78.2,22900.0,60.0746,60.1207,59.9671,60.0669,22900.0
2012-05-11 14:30:00,78.19,78.2,77.92,77.96,31800.0,60.0593,60.0669,59.8519,59.8826,31800.0
2012-05-11 15:00:00,77.97,78.01,77.66,77.76,71900.0,59.8903,59.921,59.6522,59.729,71900.0
2012-05-11 15:30:00,77.75,77.76,77.4,77.52,118400.0,59.7213,59.729,59.4524,59.5446,118400.0
2012-05-14 09:30:00,76.48,76.68,75.54,75.9,109300.0,58.7458,58.8994,58.0237,58.3003,109300.0
2012-05-14 10:00:00,75.9,75.98,75.67,75.93,65500.0,58.3003,58.3617,58.1236,58.3233,65500.0
2012-05-14 10:30:00,75.86,76.31,75.68,76.0,125200.0,58.2695,58.6152,58.1313,58.3771,125200.0
2012-05-14 11:00:00,75.99,76.82,75.99,76.73,53600.0,58.3694,59.0069,58.3694,58.9378,53600.0
2012-05-14 11:30:00,76.72,76.86,76.6,76.79,46100.0,58.9301,59.0377,58.838,58.9839,46100.0
2012-05-14 12:00:00,76.78,77.0,76.78,77.0,25200.0,58.9762,59.1452,58.9762,59.1452,25200.0
2012-05-14 12:30:00,77.0,77.14,77.0,77.1,21900.0,59.1452,59.2527,59.1452,59.222,21900.0
2012-05-14 13:00:00,77.1,77.26,76.92,76.98,65100.0,59.222,59.3449,59.0838,59.1298,65100.0
2012-05-14 13:30:00,76.98,77.52,76.98,77.4,47500.0,59.1298,59.5446,59.1298,59.4524,47500.0
2012-05-14 14:00:00,77.38,77.52,77.24,77.36,27600.0,59.4371,59.5446,59.3295,59.4217,27600.0
2012-05-14 14:30:00,77.36,77.36,76.89,76.97,57400.0,59.4217,59.4217,59.0607,59.1222,57400.0
2012-05-14 15:00:00,77.0,77.04,76.78,76.88,45500.0,59.1452,59.1759,58.9762,59.053,45500.0
2012-05-14 15:30:00,76.86,76.98,76.66,76.68,112900.0,59.0377,59.1298,58.884,58.8994,112900.0
2012-05-15 09:30:00,76.73,76.99,76.26,76.3,112200.0,58.9378,59.1375,58.5768,58.6075,112200.0
2012-05-15 10:00:00,76.34,76.83,76.29,76.83,55200.0,58.6382,59.0146,58.5998,59.0146,55200.0
2012-05-15 10:30:00,76.81,76.81,76.45,76.66,66400.0,58.9993,58.9993,58.7227,58.884,66400.0
2012-05-15 11:00:00,76.67,76.67,76.19,76.35,47700.0,58.8917,58.8917,58.523,58.6459,47700.0
2012-05-15 11:30:00,76.34,76.81,76.34,76.6,91400.0,58.6382,58.9993,58.6382,58.838,91400.0
2012-05-15 12:00:00,76.59,76.87,76.55,76.67,49300.0,58.8303,59.0453,58.7995,58.8917,49300.0
2012-05-15 12:30:00,76.66,76.77,76.5,76.5,31800.0,58.884,58.9685,58.7611,58.7611,31800.0
2012-05-15 13:00:00,76.52,76.72,76.5,76.71,26700.0,58.7765,58.9301,58.7611,58.9224,26700.0
2012-05-15 13:30:00,76.7,76.7,76.37,76.47,29200.0,58.9148,58.9148,58.6613,58.7381,29200.0
2012-05-15 14:00:00,76.46,76.76,76.4,76.59,59100.0,58.7304,58.9609,58.6843,58.8303,59100.0
2012-05-15 14:30:00,76.62,76.69,76.17,76.17,55300.0,58.8533,58.9071,58.5077,58.5077,55300.0
2012-05-15 15:00:00,76.18,76.18,75.57,75.63,102800.0,58.5153,58.5153,58.0468,58.0929,102800.0
2012-05-15 15:30:00,75.66,75.95,75.6,75.76,178600.0,58.1159,58.3387,58.0698,58.1927,178600.0
2012-05-16 09:30:00,76.15,77.21,75.9,77.16,97200.0,58.4923,59.3065,58.3003,59.2681,97200.0
2012-05-16 10:00:00,77.15,77.23,76.92,77.06,41300.0,59.2604,59.3219,59.0838,59.1913,41300.0
2012-05-16 10:30:00,77.09,77.37,76.87,76.94,71700.0,59.2143,59.4294,59.0453,59.0991,71700.0
2012-05-16 11:00:00,76.98,77.06,76.53,76.6,71100.0,59.1298,59.1913,58.7842,58.838,71100.0
2012-05-16 11:30:00,76.6,76.72,76.37,76.48,64900.0,58.838,58.9301,58.6613,58.7458,64900.0
2012-05-16 12:00:00,76.47,76.51,76.1,76.25,32300.0,58.7381,58.7688,58.4539,58.5691,32300.0
2012-05-16 12:30:00,76.21,76.38,75.74,75.75,56700.0,58.5384,58.669,58.1774,58.1851,56700.0
2012-05-16 13:00:00,75.76,75.95,75.72,75.77,31100.0,58.1927,58.3387,58.162,58.2004,31100.0
2012-05-16 13:30:00,75.74,75.89,75.6,75.89,42900.0,58.1774,58.2926,58.0698,58.2926,42900.0
2012-05-16 14:00:00,75.91,76.09,75.48,75.59,68100.0,58.308,58.4462,57.9777,58.0622,68100.0
2012-05-16 14:30:00,75.58,75.7,75.36,75.42,134700.0,58.0545,58.1466,57.8855,57.9316,134700.0
2012-05-16 15:00:00,75.39,75.48,75.01,75.05,132300.0,57.9085,57.9777,57.6166,57.6474,132300.0
2012-05-16 15:30:00,75.03,75.22,74.89,74.94,266000.0,57.632,57.7779,57.5245,57.5629,266000.0
2012-05-17 09:30:00,75.14,75.59,74.18,74.34,82400.0,57.7165,58.0622,56.9791,57.102,82400.0
2012-05-17 10:00:00,74.26,74.4,73.56,73.61,166500.0,57.0406,57.1481,56.5029,56.5413,166500.0
2012-05-17 10:30:00,73.61,74.1,73.31,73.4,141800.0,56.5413,56.9177,56.3108,56.38,141800.0
2012-05-17 11:00:00,73.4,73.67,72.92,73.02,116500.0,56.38,56.5874,56.0113,56.0881,116500.0
2012-05-17 11:30:00,73.02,73.07,72.76,72.93,72500.0,56.0881,56.1265,55.8884,56.019,72500.0
2012-05-17 12:00:00,72.9,72.9,72.2,72.44,124700.0,55.9959,55.9959,55.4582,55.6426,124700.0
2012-05-17 12:30:00,72.44,72.68,72.33,72.58,96300.0,55.6426,55.8269,55.5581,55.7501,96300.0
2012-05-17 13:00:00,72.6,73.1,72.57,72.85,88100.0,55.7655,56.1495,55.7424,55.9575,88100.0
2012-05-17 13:30:00,72.85,72.86,72.53,72.75,61200.0,55.9575,55.9652,55.7117,55.8807,61200.0
2012-05-17 14:00:00,72.75,72.85,72.59,72.7,69300.0,55.8807,55.9575,55.7578,55.8423,69300.0
2012-05-17 14:30:00,72.72,72.75,72.3,72.37,98800.0,55.8576,55.8807,55.535,55.5888,98800.0
2012-05-17 15:00:00,72.38,72.58,72.29,72.5,107900.0,55.5965,55.7501,55.5274,55.6887,107900.0
2012-05-17 15:30:00,72.49,72.5,72.06,72.06,195900.0,55.681,55.6887,55.3507,55.3507,195900.0
2012-05-18 09:30:00,72.4,72.78,72.01,72.06,196400.0,55.6119,55.9037,55.3123,55.3507,196400.0
2012-05-18 10:00:00,72.03,72.11,71.73,71.94,129700.0,55.3276,55.3891,55.0972,55.2585,129700.0
2012-05-18 10:30:00,71.92,72.54,71.83,72.44,128800.0,55.2432,55.7194,55.174,55.6426,128800.0
2012-05-18 11:00:00,72.4,72.45,71.92,71.94,76700.0,55.6119,55.6503,55.2432,55.2585,76700.0
2012-05-18 11:30:00,71.94,72.06,71.39,71.44,90400.0,55.2585,55.3507,54.8361,54.8745,90400.0
2012-05-18 12:00:00,71.46,72.05,71.43,71.91,126300.0,54.8898,55.343,54.8668,55.2355,126300.0
2012-05-18 12:30:00,71.92,72.15,71.85,71.97,77600.0,55.2432,55.4198,55.1894,55.2816,77600.0
2012-05-18 13:00:00,71.94,71.95,71.65,71.75,153400.0,55.2585,55.2662,55.0358,55.1126,153400.0
2012-05-18 13:30:00,71.76,71.78,71.3,71.31,84300.0,55.1203,55.1356,54.7669,54.7746,84300.0
2012-05-18 14:00:00,71.31,71.68,71.31,71.59,47500.0,54.7746,55.0588,54.7746,54.9897,47500.0
2012-05-18 14:30:00,71.58,71.59,71.2,71.31,58400.0,54.982,54.9897,54.6901,54.7746,58400.0
2012-05-18 15:00:00,71.32,71.5,71.13,71.18,101100.0,54.7823,54.9205,54.6363,54.6747,101100.0
2012-05-18 15:30:00,71.19,71.35,71.08,71.34,192400.0,54.6824,54.8053,54.5979,54.7976,192400.0
2012-05-21 09:30:00,71.64,72.81,71.4,72.51,174100.0,55.0281,55.9268,54.8437,55.6963,174100.0
2012-05-21 10:00:00,72.51,73.3,72.24,73.3,167600.0,55.6963,56.3032,55.489,56.3032,167600.0
2012-05-21 10:30:00,73.28,74.34,73.27,74.31,159500.0,56.2878,57.102,56.2801,57.079,159500.0
2012-05-21 11:00:00,74.33,74.37,73.45,73.57,105400.0,57.0943,57.125,56.4184,56.5106,105400.0
2012-05-21 11:30:00,73.6,73.61,73.34,73.43,52000.0,56.5336,56.5413,56.3339,56.403,52000.0
2012-05-21 12:00:00,73.39,73.82,73.39,73.73,61300.0,56.3723,56.7026,56.3723,56.6335,61300.0
2012-05-21 12:30:00,73.73,73.77,73.34,73.46,49600.0,56.6335,56.6642,56.3339,56.4261,49600.0
2012-05-21 13:00:00,73.46,73.67,73.38,73.59,75600.0,56.4261,56.5874,56.3646,56.5259,75600.0
2012-05-21 13:30:00,73.56,73.78,73.46,73.58,77000.0,56.5029,56.6719,56.4261,56.5182,77000.0
2012-05-21 14:00:00,73.6,73.88,73.48,73.5,128400.0,56.5336,56.7487,56.4414,56.4568,128400.0
2012-05-21 14:30:00,73.52,73.79,73.5,73.68,116800.0,56.4721,56.6795,56.4568,56.595,116800.0
2012-05-21 15:00:00,73.69,73.8,73.59,73.65,171000.0,56.6027,56.6872,56.5259,56.572,171000.0
2012-05-21 15:30:00,73.64,73.83,73.52,73.79,292500.0,56.5643,56.7103,56.4721,56.6795,292500.0
2012-05-22 09:30:00,74.16,75.0,74.13,74.72,259100.0,56.9637,57.609,56.9407,57.3939,259100.0
2012-05-22 10:00:00,74.69,75.5,74.48,75.43,119300.0,57.3708,57.993,57.2095,57.9393,119300.0
2012-05-22 10:30:00,75.43,75.52,75.32,75.45,61500.0,57.9393,58.0084,57.8548,57.9546,61500.0
2012-05-22 11:00:00,75.45,75.66,75.36,75.57,73100.0,57.9546,58.1159,57.8855,58.0468,73100.0
2012-05-22 11:30:00,75.58,75.73,75.55,75.62,156700.0,58.0545,58.1697,58.0314,58.0852,156700.0
2012-05-22 12:00:00,75.6,75.68,75.24,75.66,76600.0,58.0698,58.1313,57.7933,58.1159,76600.0
2012-05-22 12:30:00,75.66,75.88,75.58,75.76,65700.0,58.1159,58.2849,58.0545,58.1927,65700.0
2012-05-22 13:00:00,75.77,75.96,75.64,75.76,66600.0,58.2004,58.3464,58.1006,58.1927,66600.0
2012-05-22 13:30:00,75.73,75.92,75.42,75.56,82700.0,58.1697,58.3156,57.9316,58.0391,82700.0
2012-05-22 14:00:00,75.61,75.95,75.61,75.94,72800.0,58.0775,58.3387,58.0775,58.331,72800.0
2012-05-22 14:30:00,75.91,76.02,75.66,75.9,83300.0,58.308,58.3924,58.1159,58.3003,83300.0
2012-05-22 15:00:00,75.91,75.98,75.59,75.59,110100.0,58.308,58.3617,58.0622,58.0622,110100.0
2012-05-22 15:30:00,75.56,75.67,75.09,75.66,251500.0,58.0391,58.1236,57.6781,58.1159,251500.0
2012-05-23 09:30:00,74.82,75.1,74.39,75.08,76800.0,57.4707,57.6858,57.1404,57.6704,76800.0
2012-05-23 10:00:00,75.09,75.34,74.43,74.6,62500.0,57.6781,57.8701,57.1711,57.3017,62500.0
2012-05-23 10:30:00,74.61,74.64,74.03,74.25,46000.0,57.3094,57.3324,56.8639,57.0329,46000.0
2012-05-23 11:00:00,74.21,74.61,74.09,74.3,37600.0,57.0021,57.3094,56.91,57.0713,37600.0
2012-05-23 11:30:00,74.26,74.56,74.06,74.2,67400.0,57.0406,57.271,56.8869,56.9945,67400.0
2012-05-23 12:00:00,74.2,74.26,73.98,74.02,40700.0,56.9945,57.0406,56.8255,56.8562,40700.0
2012-05-23 12:30:00,74.01,74.33,74.01,74.23,55600.0,56.8485,57.0943,56.8485,57.0175,55600.0
2012-05-23 13:00:00,74.25,74.42,74.18,74.34,97700.0,57.0329,57.1635,56.9791,57.102,97700.0
2012-05-23 13:30:00,74.35,74.66,74.22,74.58,31700.0,57.1097,57.3478,57.0098,57.2864,31700.0
2012-05-23 14:00:00,74.59,74.6,74.16,74.16,96400.0,57.294,57.3017,56.9637,56.9637,96400.0
2012-05-23 14:30:00,74.15,75.02,74.12,74.99,46300.0,56.9561,57.6243,56.933,57.6013,46300.0
2012-05-23 15:00:00,74.99,75.7,74.85,75.48,118600.0,57.6013,58.1466,57.4937,57.9777,118600.0
2012-05-23 15:30:00,75.47,76.12,75.44,75.91,309400.0,57.97,58.4693,57.9469,58.308,309400.0
2012-05-24 09:30:00,76.73,77.26,76.0,76.25,133600.0,58.9378,59.3449,58.3771,58.5691,133600.0
2012-05-24 10:00:00,76.25,76.54,76.03,76.18,87500.0,58.5691,58.7919,58.4001,58.5153,87500.0
2012-05-24 10:30:00,76.2,76.81,76.11,76.39,83200.0,58.5307,58.9993,58.4616,58.6766,83200.0
2012-05-24 11:00:00,76.39,76.49,76.2,76.26,47500.0,58.6766,58.7535,58.5307,58.5768,47500.0
2012-05-24 11:30:00,76.3,76.3,75.9,75.97,57500.0,58.6075,58.6075,58.3003,58.354,57500.0
2012-05-24 12:00:00,75.92,75.98,75.72,75.8,27000.0,58.3156,58.3617,58.162,58.2235,27000.0
2012-05-24 12:30:00,75.77,75.99,75.73,75.98,57600.0,58.2004,58.3694,58.1697,58.3617,57600.0
2012-05-24 13:00:00,75.98,76.21,75.89,75.89,31600.0,58.3617,58.5384,58.2926,58.2926,31600.0
2012-05-24 13:30:00,75.87,75.93,75.4,75.4,61400.0,58.2772,58.3233,57.9162,57.9162,61400.0
2012-05-24 14:00:00,75.39,75.67,75.39,75.61,38300.0,57.9085,58.1236,57.9085,58.0775,38300.0
2012-05-24 14:30:00,75.56,75.74,75.38,75.43,72000.0,58.0391,58.1774,57.9008,57.9393,72000.0
2012-05-24 15:00:00,75.39,75.92,75.37,75.78,128000.0,57.9085,58.3156,57.8932,58.2081,128000.0
2012-05-24 15:30:00,75.76,75.97,75.66,75.96,229600.0,58.1927,58.354,58.1159,58.3464,229600.0
2012-05-25 09:30:00,75.84,76.18,75.67,75.97,79600.0,58.2542,58.5153,58.1236,58.354,79600.0
2012-05-25 10:00:00,75.99,76.06,75.67,76.05,46200.0,58.3694,58.4232,58.1236,58.4155,46200.0
2012-05-25 10:30:00,76.04,76.27,75.62,75.64,56400.0,58.4078,58.5845,58.0852,58.1006,56400.0
2012-05-25 11:00:00,75.61,76.17,75.61,76.07,33700.0,58.0775,58.5077,58.0775,58.4308,33700.0
2012-05-25 11:30:00,76.0,76.01,75.83,75.83,52600.0,58.3771,58.3848,58.2465,58.2465,52600.0
2012-05-25 12:00:00,75.85,75.89,75.56,75.56,38300.0,58.2619,58.2926,58.0391,58.0391,38300.0
2012-05-25 12:30:00,75.56,75.76,75.56,75.72,48600.0,58.0391,58.1927,58.0391,58.162,48600.0
2012-05-25 13:00:00,75.72,75.9,75.63,75.82,21400.0,58.162,58.3003,58.0929,58.2388,21400.0
2012-05-25 13:30:00,75.83,75.9,75.74,75.77,26200.0,58.2465,58.3003,58.1774,58.2004,26200.0
2012-05-25 14:00:00,75.76,75.77,75.39,75.47,32800.0,58.1927,58.2004,57.9085,57.97,32800.0
2012-05-25 14:30:00,75.48,75.58,75.32,75.37,49000.0,57.9777,58.0545,57.8548,57.8932,49000.0
2012-05-25 15:00:00,75.36,75.49,75.06,75.2,84700.0,57.8855,57.9853,57.655,57.7626,84700.0
2012-05-25 15:30:00,75.19,75.42,75.08,75.3,130000.0,57.7549,57.9316,57.6704,57.8394,130000.0
2012-05-29 09:30:00,76.03,77.15,76.03,76.73,114300.0,58.4001,59.2604,58.4001,58.9378,114300.0
2012-05-29 10:00:00,76.7,77.42,76.42,77.42,96900.0,58.9148,59.4678,58.6997,59.4678,96900.0
2012-05-29 10:30:00,77.43,77.66,77.38,77.51,99200.0,59.4755,59.6522,59.4371,59.5369,99200.0
2012-05-29 11:00:00,77.5,77.55,77.13,77.36,28300.0,59.5293,59.5677,59.2451,59.4217,28300.0
2012-05-29 11:30:00,77.37,77.39,76.77,77.04,49600.0,59.4294,59.4448,58.9685,59.1759,49600.0
2012-05-29 12:00:00,77.02,77.11,76.78,77.08,46500.0,59.1606,59.2297,58.9762,59.2067,46500.0
2012-05-29 12:30:00,77.06,77.12,76.85,77.02,38800.0,59.1913,59.2374,59.03,59.1606,38800.0
2012-05-29 13:00:00,76.98,77.01,76.66,76.67,108200.0,59.1298,59.1529,58.884,58.8917,108200.0
2012-05-29 13:30:00,76.66,76.81,76.59,76.8,28900.0,58.884,58.9993,58.8303,58.9916,28900.0
2012-05-29 14:00:00,76.8,76.81,76.39,76.49,91200.0,58.9916,58.9993,58.6766,58.7535,91200.0
2012-05-29 14:30:00,76.5,76.92,76.45,76.88,59000.0,58.7611,59.0838,58.7227,59.053,59000.0
2012-05-29 15:00:00,76.89,77.01,76.83,76.93,46800.0,59.0607,59.1529,59.0146,59.0914,46800.0
2012-05-29 15:30:00,76.94,77.28,76.88,77.23,111500.0,59.0991,59.3603,59.053,59.3219,111500.0
2012-05-30 09:30:00,76.14,76.14,74.3,74.36,205800.0,58.4846,58.4846,57.0713,57.1174,205800.0
2012-05-30 10:00:00,74.3,74.79,74.16,74.45,225100.0,57.0713,57.4477,56.9637,57.1865,225100.0
2012-05-30 10:30:00,74.42,74.66,74.33,74.58,68500.0,57.1635,57.3478,57.0943,57.2864,68500.0
2012-05-30 11:00:00,74.6,74.82,74.6,74.7,95800.0,57.3017,57.4707,57.3017,57.3785,95800.0
2012-05-30 11:30:00,74.71,75.55,74.63,75.48,80400.0,57.3862,58.0314,57.3248,57.9777,80400.0
2012-05-30 12:00:00,75.47,75.49,75.09,75.45,45000.0,57.97,57.9853,57.6781,57.9546,45000.0
2012-05-30 12:30:00,75.47,75.78,75.44,75.73,24900.0,57.97,58.2081,57.9469,58.1697,24900.0
2012-05-30 13:00:00,75.75,75.76,75.36,75.43,54300.0,58.1851,58.1927,57.8855,57.9393,54300.0
2012-05-30 13:30:00,75.41,75.79,75.4,75.58,71200.0,57.9239,58.2158,57.9162,58.0545,71200.0
2012-05-30 14:00:00,75.59,75.81,75.56,75.59,71400.0,58.0622,58.2311,58.0391,58.0622,71400.0
2012-05-30 14:30:00,75.59,75.64,75.23,75.25,66800.0,58.0622,58.1006,57.7856,57.801,66800.0
2012-05-30 15:00:00,75.24,75.34,74.84,75.04,102800.0,57.7933,57.8701,57.4861,57.6397,102800.0
2012-05-30 15:30:00,75.04,75.06,74.76,74.84,194500.0,57.6397,57.655,57.4246,57.4861,194500.0
2012-05-31 09:30:00,74.53,74.76,72.95,73.2,130900.0,57.2479,57.4246,56.0343,56.2263,130900.0
2012-05-31 10:00:00,73.18,73.18,72.5,72.7,142500.0,56.211,56.211,55.6887,55.8423,142500.0
2012-05-31 10:30:00,72.75,72.76,71.85,71.85,158000.0,55.8807,55.8884,55.1894,55.1894,158000.0
2012-05-31 11:00:00,71.88,71.98,71.64,71.7,169900.0,55.2124,55.2892,55.0281,55.0742,169900.0
2012-05-31 11:30:00,71.67,71.86,71.25,71.26,158400.0,55.0511,55.1971,54.7285,54.7362,158400.0
2012-05-31 12:00:00,71.25,72.12,71.2,71.95,140300.0,54.7285,55.3968,54.6901,55.2662,140300.0
2012-05-31 12:30:00,71.97,72.23,71.87,72.15,102700.0,55.2816,55.4813,55.2047,55.4198,102700.0
2012-05-31 13:00:00,72.13,72.59,72.11,72.31,84600.0,55.4045,55.7578,55.3891,55.5427,84600.0
2012-05-31 13:30:00,72.3,72.4,71.93,72.05,61700.0,55.535,55.6119,55.2508,55.343,61700.0
2012-05-31 14:00:00,72.05,72.48,72.03,72.27,70000.0,55.343,55.6733,55.3276,55.512,70000.0
2012-05-31 14:30:00,72.25,72.56,72.22,72.37,77800.0,55.4966,55.7348,55.4736,55.5888,77800.0
2012-05-31 15:00:00,72.4,72.94,72.31,72.85,91500.0,55.6119,56.0266,55.5427,55.9575,91500.0
2012-05-31 15:30:00,72.86,73.11,72.48,72.51,331200.0,55.9652,56.1572,55.6733,55.6963,331200.0
2012-06-01 09:30:00,71.01,71.01,69.72,69.84,301000.0,54.5442,54.5442,53.5533,53.6455,301000.0
2012-06-01 10:00:00,69.84,70.28,69.14,69.27,372000.0,53.6455,53.9834,53.1078,53.2076,372000.0
2012-06-01 10:30:00,69.21,69.25,68.99,69.06,213200.0,53.1616,53.1923,52.9926,53.0463,213200.0
2012-06-01 11:00:00,69.06,69.21,68.85,68.94,144500.0,53.0463,53.1616,52.885,52.9542,144500.0
2012-06-01 11:30:00,68.97,69.01,68.67,68.71,164800.0,52.9772,53.0079,52.7468,52.7775,164800.0
2012-06-01 12:00:00,68.68,68.93,68.6,68.72,107800.0,52.7544,52.9465,52.693,52.7852,107800.0
2012-06-01 12:30:00,68.71,68.77,68.62,68.67,114400.0,52.7775,52.8236,52.7084,52.7468,114400.0
2012-06-01 13:00:00,68.66,68.81,68.33,68.33,128200.0,52.7391,52.8543,52.4856,52.4856,128200.0
2012-06-01 13:30:00,68.3,68.45,68.19,68.25,138500.0,52.4626,52.5778,52.3781,52.4242,138500.0
2012-06-01 14:00:00,68.25,68.73,68.2,68.6,181700.0,52.4242,52.7929,52.3857,52.693,181700.0
2012-06-01 14:30:00,68.62,69.04,68.58,68.81,134600.0,52.7084,53.031,52.6776,52.8543,134600.0
2012-06-01 15:00:00,68.83,69.01,68.72,68.87,141100.0,52.8697,53.0079,52.7852,52.9004,141100.0
2012-06-01 15:30:00,68.87,68.96,68.67,68.75,250200.0,52.9004,52.9695,52.7468,52.8082,250200.0
2012-06-04 09:30:00,68.69,69.01,67.82,67.89,93500.0,52.7621,53.0079,52.0939,52.1476,93500.0
2012-06-04 10:00:00,67.82,67.94,67.44,67.62,138300.0,52.0939,52.186,51.802,51.9402,138300.0
2012-06-04 10:30:00,67.67,67.68,67.26,67.33,166400.0,51.9786,51.9863,51.6637,51.7175,166400.0
2012-06-04 11:00:00,67.35,67.37,66.83,66.86,119500.0,51.7328,51.7482,51.3334,51.3565,119500.0
2012-06-04 11:30:00,66.88,67.04,66.75,66.75,77900.0,51.3718,51.4947,51.272,51.272,77900.0
2012-06-04 12:00:00,66.74,66.77,65.99,65.99,120000.0,51.2643,51.2873,50.6882,50.6882,120000.0
2012-06-04 12:30:00,65.99,66.49,65.99,66.33,99800.0,50.6882,51.0723,50.6882,50.9494,99800.0
2012-06-04 13:00:00,66.35,66.4,66.03,66.1,94800.0,50.9647,51.0031,50.7189,50.7727,94800.0
2012-06-04 13:30:00,66.1,66.3,66.08,66.29,157200.0,50.7727,50.9263,50.7573,50.9186,157200.0
2012-06-04 14:00:00,66.3,66.8,66.2,66.76,132100.0,50.9263,51.3104,50.8495,51.2797,132100.0
2012-06-04 14:30:00,66.75,67.13,66.7,67.03,212300.0,51.272,51.5639,51.2336,51.487,212300.0
2012-06-04 15:00:00,67.05,67.12,66.77,66.93,185200.0,51.5024,51.5562,51.2873,51.4102,185200.0
2012-06-04 15:30:00,66.93,67.03,66.66,66.88,383800.0,51.4102,51.487,51.2028,51.3718,383800.0
2012-06-05 09:30:00,66.46,66.81,65.87,66.67,154400.0,51.0492,51.3181,50.596,51.2105,154400.0
2012-06-05 10:00:00,66.7,67.23,66.66,66.97,103500.0,51.2336,51.6407,51.2028,51.441,103500.0
2012-06-05 10:30:00,66.93,66.96,65.84,65.95,149600.0,51.4102,51.4333,50.573,50.6575,149600.0
2012-06-05 11:00:00,65.94,66.49,65.73,66.17,110000.0,50.6498,51.0723,50.4885,50.8265,110000.0
2012-06-05 11:30:00,66.2,66.53,65.9,65.91,62700.0,50.8495,51.103,50.6191,50.6268,62700.0
2012-06-05 12:00:00,65.93,66.48,65.92,66.31,91400.0,50.6421,51.0646,50.6344,50.934,91400.0
2012-06-05 12:30:00,66.32,66.53,66.2,66.26,105400.0,50.9417,51.103,50.8495,50.8956,105400.0
2012-06-05 13:00:00,66.26,66.33,66.19,66.3,52200.0,50.8956,50.9494,50.8418,50.9263,52200.0
2012-06-05 13:30:00,66.27,66.39,66.22,66.36,133400.0,50.9033,50.9955,50.8649,50.9724,133400.0
2012-06-05 14:00:00,66.36,66.89,66.35,66.86,103100.0,50.9724,51.3795,50.9647,51.3565,103100.0
2012-06-05 14:30:00,66.85,67.07,66.75,67.0,57200.0,51.3488,51.5178,51.272,51.464,57200.0
2012-06-05 15:00:00,67.03,67.2,66.94,67.12,129100.0,51.487,51.6176,51.4179,51.5562,129100.0
2012-06-05 15:30:00,67.13,67.33,67.06,67.2,212100.0,51.5639,51.7175,51.5101,51.6176,212100.0
2012-06-06 09:30:00,68.1,68.48,67.75,68.32,63100.0,52.3089,52.6008,52.0401,52.4779,63100.0
2012-06-06 10:00:00,68.32,68.38,67.98,67.98,60900.0,52.4779,52.524,52.2168,52.2168,60900.0
2012-06-06 10:30:00,67.91,68.44,67.89,68.4,58400.0,52.163,52.5701,52.1476,52.5394,58400.0
2012-06-06 11:00:00,68.4,68.55,68.34,68.45,48900.0,52.5394,52.6546,52.4933,52.5778,48900.0
2012-06-06 11:30:00,68.45,68.69,68.37,68.59,41500.0,52.5778,52.7621,52.5163,52.6853,41500.0
2012-06-06 12:00:00,68.58,68.86,68.57,68.65,51000.0,52.6776,52.8927,52.67,52.7314,51000.0
2012-06-06 12:30:00,68.66,68.77,68.63,68.7,61200.0,52.7391,52.8236,52.716,52.7698,61200.0
2012-06-06 13:00:00,68.71,68.74,68.57,68.7,81600.0,52.7775,52.8005,52.67,52.7698,81600.0
2012-06-06 13:30:00,68.7,68.79,68.66,68.68,105400.0,52.7698,52.8389,52.7391,52.7544,105400.0
2012-06-06 14:00:00,68.68,68.89,68.68,68.83,72600.0,52.7544,52.9158,52.7544,52.8697,72600.0
2012-06-06 14:30:00,68.83,68.96,68.67,68.78,75100.0,52.8697,52.9695,52.7468,52.8313,75100.0
2012-06-06 15:00:00,68.78,68.9,68.66,68.66,96800.0,52.8313,52.9234,52.7391,52.7391,96800.0
2012-06-06 15:30:00,68.66,69.14,68.61,69.05,200300.0,52.7391,53.1078,52.7007,53.0387,200300.0
2012-06-07 09:30:00,70.22,71.21,70.15,70.48,156600.0,53.9374,54.6978,53.8836,54.1371,156600.0
2012-06-07 10:00:00,70.46,70.69,69.7,70.2,115200.0,54.1217,54.2984,53.5379,53.922,115200.0
2012-06-07 10:30:00,70.21,70.26,69.45,69.84,118400.0,53.9297,53.9681,53.3459,53.6455,118400.0
2012-06-07 11:00:00,69.81,69.95,69.34,69.34,142100.0,53.6224,53.73,53.2614,53.2614,142100.0
2012-06-07 11:30:00,69.36,69.55,69.33,69.44,146300.0,53.2768,53.4227,53.2537,53.3382,146300.0
2012-06-07 12:00:00,69.44,69.68,69.22,69.41,86700.0,53.3382,53.5226,53.1692,53.3152,86700.0
2012-06-07 12:30:00,69.42,69.48,69.28,69.39,64800.0,53.3229,53.3689,53.2153,53.2998,64800.0
2012-06-07 13:00:00,69.39,69.61,69.34,69.51,79600.0,53.2998,53.4688,53.2614,53.392,79600.0
2012-06-07 13:30:00,69.51,69.68,69.49,69.51,84100.0,53.392,53.5226,53.3766,53.392,84100.0
2012-06-07 14:00:00,69.51,69.76,69.49,69.64,43000.0,53.392,53.584,53.3766,53.4918,43000.0
2012-06-07 14:30:00,69.64,69.64,69.38,69.44,82400.0,53.4918,53.4918,53.2921,53.3382,82400.0
2012-06-07 15:00:00,69.42,69.53,69.29,69.4,149300.0,53.3229,53.4073,53.223,53.3075,149300.0
2012-06-07 15:30:00,69.37,69.5,69.01,69.17,239400.0,53.2844,53.3843,53.0079,53.1308,239400.0
2012-06-08 09:30:00,70.07,70.14,68.06,68.89,248400.0,53.8221,53.8759,52.2782,52.9158,248400.0
2012-06-08 10:00:00,68.85,69.75,68.85,69.24,144200.0,52.885,53.5763,52.885,53.1846,144200.0
2012-06-08 10:30:00,69.27,70.05,69.19,69.82,91000.0,53.2076,53.8068,53.1462,53.6301,91000.0
2012-06-08 11:00:00,69.84,69.91,69.64,69.75,109300.0,53.6455,53.6992,53.4918,53.5763,109300.0
2012-06-08 11:30:00,69.72,69.9,69.67,69.72,89700.0,53.5533,53.6916,53.5149,53.5533,89700.0
2012-06-08 12:00:00,69.74,69.93,69.69,69.78,48200.0,53.5687,53.7146,53.5302,53.5994,48200.0
2012-06-08 12:30:00,69.8,70.17,69.79,70.12,47900.0,53.6147,53.8989,53.6071,53.8605,47900.0
2012-06-08 13:00:00,70.11,70.34,70.11,70.24,81700.0,53.8529,54.0295,53.8529,53.9527,81700.0
2012-06-08 13:30:00,70.25,70.29,69.93,69.93,114900.0,53.9604,53.9911,53.7146,53.7146,114900.0
2012-06-08 14:00:00,69.92,70.07,69.92,69.97,74300.0,53.7069,53.8221,53.7069,53.7453,74300.0
2012-06-08 14:30:00,69.98,70.06,69.73,69.76,95100.0,53.753,53.8145,53.561,53.584,95100.0
2012-06-08 15:00:00,69.77,70.01,69.76,69.87,88100.0,53.5917,53.776,53.584,53.6685,88100.0
2012-06-08 15:30:00,69.86,69.96,69.71,69.86,237300.0,53.6608,53.7376,53.5456,53.6608,237300.0
2012-06-11 09:30:00,70.97,71.39,70.06,70.06,153000.0,54.5134,54.8361,53.8145,53.8145,153000.0
2012-06-11 10:00:00,70.04,70.18,69.74,69.9,83200.0,53.7991,53.9066,53.5687,53.6916,83200.0
2012-06-11 10:30:00,69.85,70.12,69.48,69.57,65500.0,53.6531,53.8605,53.3689,53.4381,65500.0
2012-06-11 11:00:00,69.55,69.64,69.28,69.43,80200.0,53.4227,53.4918,53.2153,53.3305,80200.0
2012-06-11 11:30:00,69.4,69.77,69.39,69.69,38700.0,53.3075,53.5917,53.2998,53.5302,38700.0
2012-06-11 12:00:00,69.69,69.76,69.4,69.48,33000.0,53.5302,53.584,53.3075,53.3689,33000.0
2012-06-11 12:30:00,69.5,69.8,69.48,69.69,32900.0,53.3843,53.6147,53.3689,53.5302,32900.0
2012-06-11 13:00:00,69.68,69.95,69.64,69.8,50300.0,53.5226,53.73,53.4918,53.6147,50300.0
2012-06-11 13:30:00,69.79,69.88,69.55,69.6,25900.0,53.6071,53.6762,53.4227,53.4611,25900.0
2012-06-11 14:00:00,69.62,69.62,69.13,69.21,47500.0,53.4765,53.4765,53.1001,53.1616,47500.0
2012-06-11 14:30:00,69.21,69.45,69.2,69.28,65200.0,53.1616,53.3459,53.1539,53.2153,65200.0
2012-06-11 15:00:00,69.28,69.32,68.8,68.88,100700.0,53.2153,53.246,52.8466,52.9081,100700.0
2012-06-11 15:30:00,68.89,69.16,68.65,68.75,181800.0,52.9158,53.1231,52.7314,52.8082,181800.0
2012-06-12 09:30:00,69.16,69.47,69.01,69.3,38000.0,53.1231,53.3613,53.0079,53.2307,38000.0
2012-06-12 10:00:00,69.31,69.61,68.68,68.87,71700.0,53.2384,53.4688,52.7544,52.9004,71700.0
2012-06-12 10:30:00,68.84,68.98,68.6,68.92,40400.0,52.8773,52.9849,52.693,52.9388,40400.0
2012-06-12 11:00:00,68.96,69.6,68.96,69.37,104900.0,52.9695,53.4611,52.9695,53.2844,104900.0
2012-06-12 11:30:00,69.37,69.4,68.9,68.95,71000.0,53.2844,53.3075,52.9234,52.9618,71000.0
2012-06-12 12:00:00,68.95,69.15,68.87,69.07,32700.0,52.9618,53.1155,52.9004,53.054,32700.0
2012-06-12 12:30:00,69.06,69.32,69.06,69.15,69500.0,53.0463,53.246,53.0463,53.1155,69500.0
2012-06-12 13:00:00,69.16,69.54,69.11,69.39,45900.0,53.1231,53.415,53.0847,53.2998,45900.0
2012-06-12 13:30:00,69.42,69.49,69.29,69.37,66300.0,53.3229,53.3766,53.223,53.2844,66300.0
2012-06-12 14:00:00,69.39,69.63,69.34,69.59,43500.0,53.2998,53.4842,53.2614,53.4534,43500.0
2012-06-12 14:30:00,69.6,69.89,69.58,69.74,57900.0,53.4611,53.6839,53.4458,53.5687,57900.0
2012-06-12 15:00:00,69.75,70.02,69.66,69.98,82900.0,53.5763,53.7837,53.5072,53.753,82900.0
2012-06-12 15:30:00,69.99,70.13,69.74,70.1,166100.0,53.7607,53.8682,53.5687,53.8452,166100.0
2012-06-13 09:30:00,69.5,69.5,68.66,68.9,76700.0,53.3843,53.3843,52.7391,52.9234,76700.0
2012-06-13 10:00:00,68.86,69.51,68.82,69.42,37900.0,52.8927,53.392,52.862,53.3229,37900.0
2012-06-13 10:30:00,69.45,69.88,69.37,69.68,41000.0,53.3459,53.6762,53.2844,53.5226,41000.0
2012-06-13 11:00:00,69.66,69.66,69.24,69.24,41700.0,53.5072,53.5072,53.1846,53.1846,41700.0
2012-06-13 11:30:00,69.28,69.38,69.09,69.13,50300.0,53.2153,53.2921,53.0694,53.1001,50300.0
2012-06-13 12:00:00,69.13,69.3,69.03,69.29,43200.0,53.1001,53.2307,53.0233,53.223,43200.0
2012-06-13 12:30:00,69.26,69.71,69.26,69.58,25900.0,53.2,53.5456,53.2,53.4458,25900.0
2012-06-13 13:00:00,69.6,69.73,69.39,69.57,21400.0,53.4611,53.561,53.2998,53.4381,21400.0
2012-06-13 13:30:00,69.6,69.67,69.13,69.19,41500.0,53.4611,53.5149,53.1001,53.1462,41500.0
2012-06-13 14:00:00,69.19,69.33,69.11,69.16,54600.0,53.1462,53.2537,53.0847,53.1231,54600.0
2012-06-13 14:30:00,69.16,69.22,68.8,68.94,60100.0,53.1231,53.1692,52.8466,52.9542,60100.0
2012-06-13 15:00:00,68.93,69.05,68.68,68.76,134800.0,52.9465,53.0387,52.7544,52.8159,134800.0
2012-06-13 15:30:00,68.75,69.0,68.71,69.0,198100.0,52.8082,53.0002,52.7775,53.0002,198100.0
2012-06-14 09:30:00,68.97,69.4,68.55,69.39,62400.0,52.9772,53.3075,52.6546,53.2998,62400.0
2012-06-14 10:00:00,69.41,69.49,68.91,68.99,40700.0,53.3152,53.3766,52.9311,52.9926,40700.0
2012-06-14 10:30:00,69.07,69.34,68.94,69.28,76600.0,53.054,53.2614,52.9542,53.2153,76600.0
2012-06-14 11:00:00,69.28,69.28,68.96,69.0,54000.0,53.2153,53.2153,52.9695,53.0002,54000.0
2012-06-14 11:30:00,69.02,69.06,68.81,68.84,55100.0,53.0156,53.0463,52.8543,52.8773,55100.0
2012-06-14 12:00:00,68.9,68.92,68.71,68.74,53100.0,52.9234,52.9388,52.7775,52.8005,53100.0
2012-06-14 12:30:00,68.74,68.88,68.71,68.81,30400.0,52.8005,52.9081,52.7775,52.8543,30400.0
2012-06-14 13:00:00,68.8,68.88,68.71,68.86,66700.0,52.8466,52.9081,52.7775,52.8927,66700.0
2012-06-14 13:30:00,68.85,68.89,68.76,68.81,47200.0,52.885,52.9158,52.8159,52.8543,47200.0
2012-06-14 14:00:00,68.8,68.86,68.55,68.57,75600.0,52.8466,52.8927,52.6546,52.67,75600.0
2012-06-14 14:30:00,68.57,68.57,68.24,68.26,63600.0,52.67,52.67,52.4165,52.4318,63600.0
2012-06-14 15:00:00,68.25,69.07,68.23,68.5,226200.0,52.4242,53.054,52.4088,52.6162,226200.0
2012-06-14 15:30:00,68.53,69.04,68.51,68.77,235400.0,52.6392,53.031,52.6239,52.8236,235400.0
2012-06-15 09:30:00,68.84,68.87,67.96,68.34,288700.0,52.8773,52.9004,52.2014,52.4933,288700.0
2012-06-15 10:00:00,68.44,68.83,68.41,68.59,71700.0,52.5701,52.8697,52.5471,52.6853,71700.0
2012-06-15 10:30:00,68.62,68.93,68.54,68.77,53800.0,52.7084,52.9465,52.6469,52.8236,53800.0
2012-06-15 11:00:00,68.77,68.99,68.66,68.77,37100.0,52.8236,52.9926,52.7391,52.8236,37100.0
2012-06-15 11:30:00,68.76,68.84,68.55,68.58,38500.0,52.8159,52.8773,52.6546,52.6776,38500.0
2012-06-15 12:00:00,68.57,68.69,68.53,68.57,18300.0,52.67,52.7621,52.6392,52.67,18300.0
2012-06-15 12:30:00,68.59,68.72,68.5,68.72,32200.0,52.6853,52.7852,52.6162,52.7852,32200.0
2012-06-15 13:00:00,68.71,68.83,68.58,68.78,49700.0,52.7775,52.8697,52.6776,52.8313,49700.0
2012-06-15 13:30:00,68.76,68.85,68.69,68.72,25000.0,52.8159,52.885,52.7621,52.7852,25000.0
2012-06-15 14:00:00,68.75,68.87,68.69,68.83,22600.0,52.8082,52.9004,52.7621,52.8697,22600.0
2012-06-15 14:30:00,68.85,68.89,68.71,68.85,41400.0,52.885,52.9158,52.7775,52.885,41400.0
2012-06-15 15:00:00,68.87,69.21,68.82,69.17,57200.0,52.9004,53.1616,52.862,53.1308,57200.0
2012-06-15 15:30:00,69.17,69.21,68.91,69.16,196000.0,53.1308,53.1616,52.9311,53.1231,196000.0
2012-06-18 09:30:00,68.41,68.97,68.18,68.84,29800.0,52.5471,52.9772,52.3704,52.8773,29800.0
2012-06-18 10:00:00,68.84,69.03,68.64,68.97,48400.0,52.8773,53.0233,52.7237,52.9772,48400.0
2012-06-18 10:30:00,68.98,69.18,68.65,68.88,22200.0,52.9849,53.1385,52.7314,52.9081,22200.0
2012-06-18 11:00:00,68.91,68.98,68.53,68.72,41500.0,52.9311,52.9849,52.6392,52.7852,41500.0
2012-06-18 11:30:00,68.75,68.94,68.59,68.85,26200.0,52.8082,52.9542,52.6853,52.885,26200.0
2012-06-18 12:00:00,68.84,68.87,68.68,68.86,13700.0,52.8773,52.9004,52.7544,52.8927,13700.0
2012-06-18 12:30:00,68.83,69.11,68.7,68.82,33700.0,52.8697,53.0847,52.7698,52.862,33700.0
2012-06-18 13:00:00,68.84,69.23,68.82,69.22,25400.0,52.8773,53.1769,52.862,53.1692,25400.0
2012-06-18 13:30:00,69.23,69.34,69.1,69.25,28700.0,53.1769,53.2614,53.0771,53.1923,28700.0
2012-06-18 14:00:00,69.23,69.33,69.13,69.24,117800.0,53.1769,53.2537,53.1001,53.1846,117800.0
2012-06-18 14:30:00,69.26,69.37,69.08,69.1,37200.0,53.2,53.2844,53.0617,53.0771,37200.0
2012-06-18 15:00:00,69.1,69.18,68.74,68.89,67200.0,53.0771,53.1385,52.8005,52.9158,67200.0
2012-06-18 15:30:00,68.88,69.1,68.69,68.95,252000.0,52.9081,53.0771,52.7621,52.9618,252000.0
2012-06-19 09:30:00,69.12,69.84,69.12,69.76,47700.0,53.0924,53.6455,53.0924,53.584,47700.0
2012-06-19 10:00:00,69.72,70.18,69.72,70.03,46000.0,53.5533,53.9066,53.5533,53.7914,46000.0
2012-06-19 10:30:00,70.04,70.08,69.61,69.8,20200.0,53.7991,53.8298,53.4688,53.6147,20200.0
2012-06-19 11:00:00,69.8,69.87,69.64,69.71,23700.0,53.6147,53.6685,53.4918,53.5456,23700.0
2012-06-19 11:30:00,69.71,70.04,69.69,69.99,21300.0,53.5456,53.7991,53.5302,53.7607,21300.0
2012-06-19 12:00:00,69.99,70.04,69.76,69.82,17600.0,53.7607,53.7991,53.584,53.6301,17600.0
2012-06-19 12:30:00,69.82,69.85,69.73,69.81,39000.0,53.6301,53.6531,53.561,53.6224,39000.0
2012-06-19 13:00:00,69.81,69.86,69.66,69.73,155900.0,53.6224,53.6608,53.5072,53.561,155900.0
2012-06-19 13:30:00,69.73,69.83,69.71,69.79,48700.0,53.561,53.6378,53.5456,53.6071,48700.0
2012-06-19 14:00:00,69.79,69.88,69.7,69.8,81100.0,53.6071,53.6762,53.5379,53.6147,81100.0
2012-06-19 14:30:00,69.82,69.82,69.54,69.66,99500.0,53.6301,53.6301,53.415,53.5072,99500.0
2012-06-19 15:00:00,69.65,69.67,69.51,69.57,112600.0,53.4995,53.5149,53.392,53.4381,112600.0
2012-06-19 15:30:00,69.58,69.6,69.37,69.53,193100.0,53.4458,53.4611,53.2844,53.4073,193100.0
2012-06-20 09:30:00,69.51,69.65,68.86,68.96,52800.0,53.392,53.4995,52.8927,52.9695,52800.0
2012-06-20 10:00:00,68.96,69.47,68.85,69.44,55900.0,52.9695,53.3613,52.885,53.3382,55900.0
2012-06-20 10:30:00,69.44,69.51,69.0,69.01,77000.0,53.3382,53.392,53.0002,53.0079,77000.0
2012-06-20 11:00:00,69.04,69.42,69.04,69.37,41200.0,53.031,53.3229,53.031,53.2844,41200.0
2012-06-20 11:30:00,69.37,69.88,69.35,69.55,180100.0,53.2844,53.6762,53.2691,53.4227,180100.0
2012-06-20 12:00:00,69.5,69.54,69.29,69.34,18300.0,53.3843,53.415,53.223,53.2614,18300.0
2012-06-20 12:30:00,69.39,69.5,68.73,69.09,69000.0,53.2998,53.3843,52.7929,53.0694,69000.0
2012-06-20 13:00:00,69.14,69.56,69.07,69.21,59700.0,53.1078,53.4304,53.054,53.1616,59700.0
2012-06-20 13:30:00,69.21,69.25,68.87,69.2,56100.0,53.1616,53.1923,52.9004,53.1539,56100.0
2012-06-20 14:00:00,69.2,69.32,68.73,68.8,86200.0,53.1539,53.246,52.7929,52.8466,86200.0
2012-06-20 14:30:00,68.78,69.0,68.52,68.72,89000.0,52.8313,53.0002,52.6315,52.7852,89000.0
2012-06-20 15:00:00,68.74,68.76,68.37,68.59,107800.0,52.8005,52.8159,52.5163,52.6853,107800.0
2012-06-20 15:30:00,68.6,68.99,68.57,68.98,146200.0,52.693,52.9926,52.67,52.9849,146200.0
2012-06-21 09:30:00,69.04,69.63,68.83,68.96,82800.0,53.031,53.4842,52.8697,52.9695,82800.0
2012-06-21 10:00:00,68.96,68.96,68.38,68.63,43700.0,52.9695,52.9695,52.524,52.716,43700.0
2012-06-21 10:30:00,68.6,68.62,68.4,68.48,53500.0,52.693,52.7084,52.5394,52.6008,53500.0
2012-06-21 11:00:00,68.46,68.46,67.95,68.09,39600.0,52.5855,52.5855,52.1937,52.3013,39600.0
2012-06-21 11:30:00,68.06,68.08,67.77,67.96,38700.0,52.2782,52.2936,52.0555,52.2014,38700.0
2012-06-21 12:00:00,68.0,68.02,67.36,67.41,138200.0,52.2321,52.2475,51.7405,51.7789,138200.0
2012-06-21 12:30:00,67.39,67.72,67.36,67.62,89900.0,51.7636,52.0171,51.7405,51.9402,89900.0
2012-06-21 13:00:00,67.61,67.68,67.39,67.39,219900.0,51.9326,51.9863,51.7636,51.7636,219900.0
2012-06-21 13:30:00,67.38,67.51,67.29,67.39,64700.0,51.7559,51.8557,51.6868,51.7636,64700.0
2012-06-21 14:00:00,67.37,67.43,67.14,67.41,71000.0,51.7482,51.7943,51.5715,51.7789,71000.0
2012-06-21 14:30:00,67.39,67.39,67.09,67.15,158900.0,51.7636,51.7636,51.5331,51.5792,158900.0
2012-06-21 15:00:00,67.14,67.15,66.67,66.72,170400.0,51.5715,51.5792,51.2105,51.2489,170400.0
2012-06-21 15:30:00,66.73,66.92,66.67,66.78,406500.0,51.2566,51.4026,51.2105,51.295,406500.0
2012-06-22 09:30:00,67.13,67.27,66.23,66.28,286000.0,51.5639,51.6714,50.8726,50.911,286000.0
2012-06-22 10:00:00,66.25,66.5,65.87,66.07,115500.0,50.8879,51.0799,50.596,50.7497,115500.0
2012-06-22 10:30:00,66.07,66.12,65.51,65.51,150400.0,50.7497,50.7881,50.3195,50.3195,150400.0
2012-06-22 11:00:00,65.51,65.79,65.21,65.23,207200.0,50.3195,50.5346,50.0891,50.1044,207200.0
2012-06-22 11:30:00,65.24,65.62,65.23,65.41,133200.0,50.1121,50.404,50.1044,50.2427,133200.0
2012-06-22 12:00:00,65.4,65.42,65.12,65.29,117200.0,50.235,50.2504,50.0199,50.1505,117200.0
2012-06-22 12:30:00,65.29,65.39,65.17,65.27,69300.0,50.1505,50.2273,50.0583,50.1352,69300.0
2012-06-22 13:00:00,65.27,65.33,64.89,65.01,200500.0,50.1352,50.1812,49.8433,49.9354,200500.0
2012-06-22 13:30:00,65.0,65.34,65.0,65.28,152000.0,49.9278,50.1889,49.9278,50.1428,152000.0
2012-06-22 14:00:00,65.27,65.46,64.95,65.0,224400.0,50.1352,50.2811,49.8894,49.9278,224400.0
2012-06-22 14:30:00,65.0,65.53,65.0,65.5,151500.0,49.9278,50.3349,49.9278,50.3118,151500.0
2012-06-22 15:00:00,65.5,65.76,65.37,65.5,306500.0,50.3118,50.5115,50.212,50.3118,306500.0
2012-06-22 15:30:00,65.51,65.9,65.42,65.67,465600.0,50.3195,50.6191,50.2504,50.4424,465600.0
2012-06-25 09:30:00,64.47,64.93,64.27,64.54,85700.0,49.5207,49.874,49.367,49.5744,85700.0
2012-06-25 10:00:00,64.56,64.79,64.31,64.42,60900.0,49.5898,49.7665,49.3978,49.4823,60900.0
2012-06-25 10:30:00,64.46,64.53,64.2,64.42,78200.0,49.513,49.5668,49.3133,49.4823,78200.0
2012-06-25 11:00:00,64.46,64.51,64.31,64.42,45800.0,49.513,49.5514,49.3978,49.4823,45800.0
2012-06-25 11:30:00,64.43,64.48,64.12,64.16,68200.0,49.4899,49.5283,49.2518,49.2825,68200.0
2012-06-25 12:00:00,64.16,64.56,64.07,64.56,91600.0,49.2825,49.5898,49.2134,49.5898,91600.0
2012-06-25 12:30:00,64.53,64.65,64.48,64.59,41900.0,49.5668,49.6589,49.5283,49.6128,41900.0
2012-06-25 13:00:00,64.59,64.86,64.52,64.86,70000.0,49.6128,49.8202,49.5591,49.8202,70000.0
2012-06-25 13:30:00,64.86,65.01,64.81,64.89,77600.0,49.8202,49.9354,49.7818,49.8433,77600.0
2012-06-25 14:00:00,64.89,65.09,64.87,64.9,78000.0,49.8433,49.9969,49.8279,49.851,78000.0
2012-06-25 14:30:00,64.88,65.02,64.68,64.72,47700.0,49.8356,49.9431,49.682,49.7127,47700.0
2012-06-25 15:00:00,64.71,65.03,64.64,64.97,97300.0,49.705,49.9508,49.6512,49.9047,97300.0
2012-06-25 15:30:00,64.98,65.04,64.7,64.88,206700.0,49.9124,49.9585,49.6973,49.8356,206700.0
2012-06-26 09:30:00,64.98,65.13,64.39,64.41,104900.0,49.9124,50.0276,49.4592,49.4746,104900.0
2012-06-26 10:00:00,64.44,64.61,63.81,63.81,188600.0,49.4976,49.6282,49.0137,49.0137,188600.0
2012-06-26 10:30:00,63.79,63.81,63.24,63.25,170900.0,48.9983,49.0137,48.5759,48.5836,170900.0
2012-06-26 11:00:00,63.24,63.4,62.89,62.9,172100.0,48.5759,48.6988,48.307,48.3147,172100.0
2012-06-26 11:30:00,62.91,63.36,62.91,63.05,148900.0,48.3224,48.6681,48.3224,48.4299,148900.0
2012-06-26 12:00:00,63.05,63.17,62.9,62.92,176100.0,48.4299,48.5221,48.3147,48.3301,176100.0
2012-06-26 12:30:00,62.92,63.59,62.91,63.56,190800.0,48.3301,48.8447,48.3224,48.8217,190800.0
2012-06-26 13:00:00,63.56,63.73,63.51,63.57,106600.0,48.8217,48.9523,48.7833,48.8294,106600.0
2012-06-26 13:30:00,63.54,63.88,63.34,63.75,145500.0,48.8063,49.0675,48.6527,48.9676,145500.0
2012-06-26 14:00:00,63.75,64.13,63.75,64.07,151700.0,48.9676,49.2595,48.9676,49.2134,151700.0
2012-06-26 14:30:00,64.07,64.08,63.66,63.73,211000.0,49.2134,49.2211,48.8985,48.9523,211000.0
2012-06-26 15:00:00,63.73,64.02,63.73,63.98,198100.0,48.9523,49.175,48.9523,49.1443,198100.0
2012-06-26 15:30:00,63.98,64.25,63.93,64.05,315200.0,49.1443,49.3517,49.1059,49.1981,315200.0
2012-06-27 09:30:00,64.16,64.41,63.72,63.89,129900.0,49.2825,49.4746,48.9446,49.0752,129900.0
2012-06-27 10:00:00,63.84,64.43,63.77,64.13,72500.0,49.0367,49.4899,48.983,49.2595,72500.0
2012-06-27 10:30:00,64.14,64.17,63.78,63.95,141900.0,49.2672,49.2902,48.9907,49.1212,141900.0
2012-06-27 11:00:00,63.93,64.03,63.67,63.96,200000.0,49.1059,49.1827,48.9062,49.1289,200000.0
2012-06-27 11:30:00,63.94,64.19,63.9,64.06,59900.0,49.1136,49.3056,49.0828,49.2057,59900.0
2012-06-27 12:00:00,64.08,64.3,64.04,64.07,58100.0,49.2211,49.3901,49.1904,49.2134,58100.0
2012-06-27 12:30:00,64.09,64.46,64.03,64.38,88800.0,49.2288,49.513,49.1827,49.4515,88800.0
2012-06-27 13:00:00,64.37,64.48,64.14,64.15,46400.0,49.4439,49.5283,49.2672,49.2749,46400.0
2012-06-27 13:30:00,64.15,64.19,63.96,64.19,64400.0,49.2749,49.3056,49.1289,49.3056,64400.0
2012-06-27 14:00:00,64.2,64.2,63.99,64.07,80600.0,49.3133,49.3133,49.152,49.2134,80600.0
2012-06-27 14:30:00,64.08,64.16,63.96,63.99,101300.0,49.2211,49.2825,49.1289,49.152,101300.0
2012-06-27 15:00:00,63.99,64.3,63.89,64.28,116900.0,49.152,49.3901,49.0752,49.3747,116900.0
2012-06-27 15:30:00,64.31,64.52,64.15,64.31,284500.0,49.3978,49.5591,49.2749,49.3978,284500.0
2012-06-28 09:30:00,63.33,63.95,63.02,63.82,115000.0,48.645,49.1212,48.4069,49.0214,115000.0
2012-06-28 10:00:00,63.84,64.02,63.16,63.16,87100.0,49.0367,49.175,48.5144,48.5144,87100.0
2012-06-28 10:30:00,63.15,63.16,62.91,63.15,77500.0,48.5067,48.5144,48.3224,48.5067,77500.0
2012-06-28 11:00:00,63.14,63.14,62.94,63.05,42100.0,48.4991,48.4991,48.3454,48.4299,42100.0
2012-06-28 11:30:00,63.04,63.28,63.04,63.27,33900.0,48.4223,48.6066,48.4223,48.5989,33900.0
2012-06-28 12:00:00,63.24,63.32,63.05,63.09,35200.0,48.5759,48.6373,48.4299,48.4607,35200.0
2012-06-28 12:30:00,63.06,63.11,62.96,63.03,48500.0,48.4376,48.476,48.3608,48.4146,48500.0
2012-06-28 13:00:00,63.01,63.1,62.92,62.93,54100.0,48.3992,48.4683,48.3301,48.3378,54100.0
2012-06-28 13:30:00,62.92,63.02,62.7,62.89,73200.0,48.3301,48.4069,48.1611,48.307,73200.0
2012-06-28 14:00:00,62.84,62.89,62.54,62.67,78100.0,48.2686,48.307,48.0382,48.138,78100.0
2012-06-28 14:30:00,62.69,62.78,62.41,62.74,120800.0,48.1534,48.2225,47.9383,48.1918,120800.0
2012-06-28 15:00:00,62.73,62.84,62.59,62.72,118500.0,48.1841,48.2686,48.0766,48.1765,118500.0
2012-06-28 15:30:00,62.7,63.18,62.68,63.08,322300.0,48.1611,48.5298,48.1457,48.453,322300.0
2012-06-29 09:30:00,64.9,65.03,64.36,64.9,141300.0,49.851,49.9508,49.4362,49.851,141300.0
2012-06-29 10:00:00,64.95,65.06,64.88,65.04,133500.0,49.8894,49.9739,49.8356,49.9585,133500.0
2012-06-29 10:30:00,65.04,65.15,64.91,65.04,151400.0,49.9585,50.043,49.8586,49.9585,151400.0
2012-06-29 11:00:00,65.02,65.11,64.81,65.02,86000.0,49.9431,50.0123,49.7818,49.9431,86000.0
2012-06-29 11:30:00,65.0,65.1,64.92,65.08,63600.0,49.9278,50.0046,49.8663,49.9892,63600.0
2012-06-29 12:00:00,65.07,65.3,65.05,65.3,30500.0,49.9815,50.1582,49.9662,50.1582,30500.0
2012-06-29 12:30:00,65.3,65.49,65.24,65.48,31900.0,50.1582,50.3041,50.1121,50.2965,31900.0
2012-06-29 13:00:00,65.49,65.72,65.48,65.64,68900.0,50.3041,50.4808,50.2965,50.4194,68900.0
2012-06-29 13:30:00,65.63,66.0,65.57,65.97,73300.0,50.4117,50.6959,50.3656,50.6728,73300.0
2012-06-29 14:00:00,65.97,66.08,65.82,66.05,49000.0,50.6728,50.7573,50.5576,50.7343,49000.0
2012-06-29 14:30:00,66.05,66.05,65.75,65.85,62000.0,50.7343,50.7343,50.5039,50.5807,62000.0
2012-06-29 15:00:00,65.85,65.86,65.64,65.78,128200.0,50.5807,50.5883,50.4194,50.5269,128200.0
2012-06-29 15:30:00,65.79,66.06,65.62,66.06,296800.0,50.5346,50.742,50.404,50.742,296800.0
2012-07-02 09:30:00,64.66,65.91,64.66,65.51,148100.0,49.6666,50.6268,49.6666,50.3195,148100.0
2012-07-02 10:00:00,65.51,65.57,64.99,65.3,317400.0,50.3195,50.3656,49.9201,50.1582,317400.0
2012-07-02 10:30:00,65.3,65.32,65.17,65.25,287600.0,50.1582,50.1736,50.0583,50.1198,287600.0
2012-07-02 11:00:00,65.22,65.31,65.14,65.17,168900.0,50.0968,50.1659,50.0353,50.0583,168900.0
2012-07-02 11:30:00,65.18,65.37,65.18,65.25,132000.0,50.066,50.212,50.066,50.1198,132000.0
2012-07-02 12:00:00,65.25,65.28,64.99,65.01,67700.0,50.1198,50.1428,49.9201,49.9354,67700.0
2012-07-02 12:30:00,65.02,65.29,64.98,65.07,79700.0,49.9431,50.1505,49.9124,49.9815,79700.0
2012-07-02 13:00:00,65.07,65.21,64.99,65.01,77000.0,49.9815,50.0891,49.9201,49.9354,77000.0
2012-07-02 13:30:00,65.01,65.06,64.82,64.86,65900.0,49.9354,49.9739,49.7895,49.8202,65900.0
2012-07-02 14:00:00,64.86,64.86,64.5,64.53,149900.0,49.8202,49.8202,49.5437,49.5668,149900.0
2012-07-02 14:30:00,64.55,64.56,64.08,64.09,159200.0,49.5821,49.5898,49.2211,49.2288,159200.0
2012-07-02 15:00:00,64.09,64.11,63.64,64.03,336000.0,49.2288,49.2441,48.8831,49.1827,336000.0
2012-07-02 15:30:00,64.04,64.51,64.03,64.47,271200.0,49.1904,49.5514,49.1827,49.5207,271200.0
2012-07-03 09:30:00,64.53,65.14,64.33,64.96,74400.0,49.5668,50.0353,49.4131,49.897,74400.0
2012-07-03 10:00:00,64.95,65.02,64.66,64.8,69400.0,49.8894,49.9431,49.6666,49.7741,69400.0
2012-07-03 10:30:00,64.8,65.02,64.78,64.9,75700.0,49.7741,49.9431,49.7588,49.851,75700.0
2012-07-03 11:00:00,64.92,65.04,64.91,64.96,78500.0,49.8663,49.9585,49.8586,49.897,78500.0
2012-07-03 11:30:00,64.98,65.21,64.91,65.17,97500.0,49.9124,50.0891,49.8586,50.0583,97500.0
2012-07-03 12:00:00,65.17,65.19,64.95,65.04,94200.0,50.0583,50.0737,49.8894,49.9585,94200.0
2012-07-03 12:30:00,65.04,65.08,64.94,65.06,187100.0,49.9585,49.9892,49.8817,49.9739,187100.0
2012-07-05 09:30:00,64.89,64.93,64.4,64.7,62800.0,49.8433,49.874,49.4669,49.6973,62800.0
2012-07-05 10:00:00,64.68,64.76,64.43,64.62,49800.0,49.682,49.7434,49.4899,49.6359,49800.0
2012-07-05 10:30:00,64.64,65.01,64.64,65.0,31700.0,49.6512,49.9354,49.6512,49.9278,31700.0
2012-07-05 11:00:00,65.0,65.18,64.94,65.1,42800.0,49.9278,50.066,49.8817,50.0046,42800.0
2012-07-05 11:30:00,65.08,65.22,65.07,65.2,43500.0,49.9892,50.0968,49.9815,50.0814,43500.0
2012-07-05 12:00:00,65.18,65.34,65.15,65.23,42500.0,50.066,50.1889,50.043,50.1044,42500.0
2012-07-05 12:30:00,65.21,65.22,65.11,65.18,27900.0,50.0891,50.0968,50.0123,50.066,27900.0
2012-07-05 13:00:00,65.19,65.43,65.14,65.35,41200.0,50.0737,50.2581,50.0353,50.1966,41200.0
2012-07-05 13:30:00,65.37,65.63,65.34,65.59,41800.0,50.212,50.4117,50.1889,50.381,41800.0
2012-07-05 14:00:00,65.58,65.74,65.53,65.68,91000.0,50.3733,50.4962,50.3349,50.4501,91000.0
2012-07-05 14:30:00,65.69,65.83,65.6,65.6,83600.0,50.4578,50.5653,50.3886,50.3886,83600.0
2012-07-05 15:00:00,65.61,65.68,65.49,65.6,98200.0,50.3963,50.4501,50.3041,50.3886,98200.0
2012-07-05 15:30:00,65.59,65.61,65.38,65.45,191600.0,50.381,50.3963,50.2197,50.2734,191600.0
2012-07-06 09:30:00,64.54,64.62,64.18,64.48,104900.0,49.5744,49.6359,49.2979,49.5283,104900.0
2012-07-06 10:00:00,64.48,64.55,64.3,64.48,136200.0,49.5283,49.5821,49.3901,49.5283,136200.0
2012-07-06 10:30:00,64.48,64.67,64.37,64.59,103500.0,49.5283,49.6743,49.4439,49.6128,103500.0
2012-07-06 11:00:00,64.59,64.8,64.51,64.54,112100.0,49.6128,49.7741,49.5514,49.5744,112100.0
2012-07-06 11:30:00,64.54,64.66,64.53,64.6,89300.0,49.5744,49.6666,49.5668,49.6205,89300.0
2012-07-06 12:00:00,64.6,64.71,64.55,64.63,85600.0,49.6205,49.705,49.5821,49.6436,85600.0
2012-07-06 12:30:00,64.59,64.8,64.56,64.74,51100.0,49.6128,49.7741,49.5898,49.7281,51100.0
2012-07-06 13:00:00,64.73,64.78,64.63,64.73,69700.0,49.7204,49.7588,49.6436,49.7204,69700.0
2012-07-06 13:30:00,64.73,64.73,64.43,64.53,63800.0,49.7204,49.7204,49.4899,49.5668,63800.0
2012-07-06 14:00:00,64.53,64.58,64.36,64.58,60700.0,49.5668,49.6052,49.4362,49.6052,60700.0
2012-07-06 14:30:00,64.57,64.95,64.57,64.85,71300.0,49.5975,49.8894,49.5975,49.8125,71300.0
2012-07-06 15:00:00,64.83,65.1,64.78,65.1,111300.0,49.7972,50.0046,49.7588,50.0046,111300.0
2012-07-06 15:30:00,65.1,65.27,65.01,65.2,268300.0,50.0046,50.1352,49.9354,50.0814,268300.0
2012-07-09 09:30:00,64.13,65.06,64.13,64.53,155500.0,49.2595,49.9739,49.2595,49.5668,155500.0
2012-07-09 10:00:00,64.53,64.56,64.26,64.43,141300.0,49.5668,49.5898,49.3594,49.4899,141300.0
2012-07-09 10:30:00,64.43,65.08,64.39,64.88,153000.0,49.4899,49.9892,49.4592,49.8356,153000.0
2012-07-09 11:00:00,64.86,65.01,64.67,64.77,192600.0,49.8202,49.9354,49.6743,49.7511,192600.0
2012-07-09 11:30:00,64.8,64.85,64.59,64.64,75100.0,49.7741,49.8125,49.6128,49.6512,75100.0
2012-07-09 12:00:00,64.63,64.85,64.63,64.78,54900.0,49.6436,49.8125,49.6436,49.7588,54900.0
2012-07-09 12:30:00,64.8,64.89,64.68,64.81,139800.0,49.7741,49.8433,49.682,49.7818,139800.0
2012-07-09 13:00:00,64.82,65.0,64.8,64.98,99000.0,49.7895,49.9278,49.7741,49.9124,99000.0
2012-07-09 13:30:00,64.95,65.0,64.82,64.86,88100.0,49.8894,49.9278,49.7895,49.8202,88100.0
2012-07-09 14:00:00,64.85,64.9,64.78,64.86,106900.0,49.8125,49.851,49.7588,49.8202,106900.0
2012-07-09 14:30:00,64.87,64.93,64.82,64.86,105600.0,49.8279,49.874,49.7895,49.8202,105600.0
2012-07-09 15:00:00,64.87,65.04,64.83,64.93,121200.0,49.8279,49.9585,49.7972,49.874,121200.0
2012-07-09 15:30:00,64.93,65.09,64.84,64.98,176100.0,49.874,49.9969,49.8049,49.9124,176100.0
2012-07-10 09:30:00,64.83,65.34,64.59,64.65,191100.0,49.7972,50.1889,49.6128,49.6589,191100.0
2012-07-10 10:00:00,64.63,64.88,64.37,64.84,271800.0,49.6436,49.8356,49.4439,49.8049,271800.0
2012-07-10 10:30:00,64.84,64.92,64.44,64.57,307600.0,49.8049,49.8663,49.4976,49.5975,307600.0
2012-07-10 11:00:00,64.59,64.67,64.07,64.11,223000.0,49.6128,49.6743,49.2134,49.2441,223000.0
2012-07-10 11:30:00,64.09,64.58,63.97,64.55,74700.0,49.2288,49.6052,49.1366,49.5821,74700.0
2012-07-10 12:00:00,64.54,64.54,64.26,64.28,38800.0,49.5744,49.5744,49.3594,49.3747,38800.0
2012-07-10 12:30:00,64.28,64.48,64.26,64.39,49100.0,49.3747,49.5283,49.3594,49.4592,49100.0
2012-07-10 13:00:00,64.39,64.45,64.0,64.07,47700.0,49.4592,49.5053,49.1596,49.2134,47700.0
2012-07-10 13:30:00,64.09,64.09,63.7,63.78,117800.0,49.2288,49.2288,48.9292,48.9907,117800.0
2012-07-10 14:00:00,63.75,63.81,63.21,63.48,156400.0,48.9676,49.0137,48.5528,48.7602,156400.0
2012-07-10 14:30:00,63.49,63.51,63.1,63.21,116000.0,48.7679,48.7833,48.4683,48.5528,116000.0
2012-07-10 15:00:00,63.23,63.4,63.04,63.05,137700.0,48.5682,48.6988,48.4223,48.4299,137700.0
2012-07-10 15:30:00,63.06,63.38,62.92,63.3,204500.0,48.4376,48.6834,48.3301,48.622,204500.0
2012-07-11 09:30:00,63.49,64.16,63.4,64.03,105900.0,48.7679,49.2825,48.6988,49.1827,105900.0
2012-07-11 10:00:00,64.0,64.2,63.68,63.76,143600.0,49.1596,49.3133,48.9138,48.9753,143600.0
2012-07-11 10:30:00,63.76,63.79,63.24,63.31,82300.0,48.9753,48.9983,48.5759,48.6296,82300.0
2012-07-11 11:00:00,63.28,63.4,63.12,63.27,98600.0,48.6066,48.6988,48.4837,48.5989,98600.0
2012-07-11 11:30:00,63.28,63.4,63.21,63.34,43100.0,48.6066,48.6988,48.5528,48.6527,43100.0
2012-07-11 12:00:00,63.36,63.54,63.33,63.44,51300.0,48.6681,48.8063,48.645,48.7295,51300.0
2012-07-11 12:30:00,63.4,63.81,63.37,63.81,55700.0,48.6988,49.0137,48.6757,49.0137,55700.0
2012-07-11 13:00:00,63.8,63.81,63.34,63.49,99200.0,49.006,49.0137,48.6527,48.7679,99200.0
2012-07-11 13:30:00,63.5,63.57,63.39,63.47,63900.0,48.7756,48.8294,48.6911,48.7525,63900.0
2012-07-11 14:00:00,63.49,63.55,63.02,63.12,141500.0,48.7679,48.814,48.4069,48.4837,141500.0
2012-07-11 14:30:00,63.13,63.28,62.93,63.07,891200.0,48.4914,48.6066,48.3378,48.4453,891200.0
2012-07-11 15:00:00,63.07,63.29,63.07,63.17,84000.0,48.4453,48.6143,48.4453,48.5221,84000.0
2012-07-11 15:30:00,63.16,63.46,63.06,63.32,292100.0,48.5144,48.7449,48.4376,48.6373,292100.0
2012-07-12 09:30:00,62.79,62.79,61.2,61.25,342200.0,48.2302,48.2302,47.0089,47.0473,342200.0
2012-07-12 10:00:00,61.25,61.72,61.21,61.5,250400.0,47.0473,47.4083,47.0166,47.2393,250400.0
2012-07-12 10:30:00,61.49,61.67,61.43,61.52,150400.0,47.2317,47.3699,47.1856,47.2547,150400.0
2012-07-12 11:00:00,61.55,61.76,61.41,61.66,89800.0,47.2778,47.4391,47.1702,47.3622,89800.0
2012-07-12 11:30:00,61.66,62.0,61.55,61.92,127500.0,47.3622,47.6234,47.2778,47.562,127500.0
2012-07-12 12:00:00,61.9,61.94,61.68,61.76,70800.0,47.5466,47.5773,47.3776,47.4391,70800.0
2012-07-12 12:30:00,61.78,61.92,61.69,61.89,40100.0,47.4544,47.562,47.3853,47.5389,40100.0
2012-07-12 13:00:00,61.87,62.31,61.85,62.0,93800.0,47.5236,47.8615,47.5082,47.6234,93800.0
2012-07-12 13:30:00,62.0,62.04,61.61,61.65,246400.0,47.6234,47.6541,47.3238,47.3546,246400.0
2012-07-12 14:00:00,61.7,61.78,61.49,61.6,182800.0,47.393,47.4544,47.2317,47.3162,182800.0
2012-07-12 14:30:00,61.59,61.71,61.43,61.5,219000.0,47.3085,47.4007,47.1856,47.2393,219000.0
2012-07-12 15:00:00,61.49,61.99,61.44,61.73,188400.0,47.2317,47.6157,47.1933,47.416,188400.0
2012-07-12 15:30:00,61.72,61.91,61.44,61.53,356000.0,47.4083,47.5543,47.1933,47.2624,356000.0
2012-07-13 09:30:00,61.8,62.09,61.69,61.84,183800.0,47.4698,47.6925,47.3853,47.5005,183800.0
2012-07-13 10:00:00,61.84,62.66,61.81,62.48,148800.0,47.5005,48.1304,47.4775,47.9921,148800.0
2012-07-13 10:30:00,62.5,62.57,62.45,62.53,117200.0,48.0075,48.0612,47.9691,48.0305,117200.0
2012-07-13 11:00:00,62.54,62.55,62.31,62.35,82600.0,48.0382,48.0459,47.8615,47.8923,82600.0
2012-07-13 11:30:00,62.36,62.44,62.23,62.33,156900.0,47.8999,47.9614,47.8001,47.8769,156900.0
2012-07-13 12:00:00,62.38,62.58,62.25,62.43,69800.0,47.9153,48.0689,47.8154,47.9537,69800.0
2012-07-13 12:30:00,62.45,62.5,62.3,62.34,75400.0,47.9691,48.0075,47.8538,47.8846,75400.0
2012-07-13 13:00:00,62.33,62.44,62.27,62.33,36800.0,47.8769,47.9614,47.8308,47.8769,36800.0
2012-07-13 13:30:00,62.33,62.67,62.29,62.66,52300.0,47.8769,48.138,47.8462,48.1304,52300.0
2012-07-13 14:00:00,62.67,62.76,62.65,62.73,54100.0,48.138,48.2072,48.1227,48.1841,54100.0
2012-07-13 14:30:00,62.72,62.86,62.65,62.86,38400.0,48.1765,48.284,48.1227,48.284,38400.0
2012-07-13 15:00:00,62.86,63.03,62.8,62.83,73300.0,48.284,48.4146,48.2379,48.2609,73300.0
2012-07-13 15:30:00,62.82,62.92,62.71,62.83,204900.0,48.2533,48.3301,48.1688,48.2609,204900.0
2012-07-16 09:30:00,62.42,62.42,61.32,61.55,93600.0,47.946,47.946,47.1011,47.2778,93600.0
2012-07-16 10:00:00,61.55,61.73,61.47,61.58,99500.0,47.2778,47.416,47.2163,47.3008,99500.0
2012-07-16 10:30:00,61.56,61.86,61.49,61.53,52300.0,47.2854,47.5159,47.2317,47.2624,52300.0
2012-07-16 11:00:00,61.53,62.27,61.5,62.18,81600.0,47.2624,47.8308,47.2393,47.7617,81600.0
2012-07-16 11:30:00,62.17,62.23,62.09,62.2,54900.0,47.754,47.8001,47.6925,47.777,54900.0
2012-07-16 12:00:00,62.23,62.34,62.14,62.32,52900.0,47.8001,47.8846,47.7309,47.8692,52900.0
2012-07-16 12:30:00,62.32,62.43,62.15,62.4,100500.0,47.8692,47.9537,47.7386,47.9307,100500.0
2012-07-16 13:00:00,62.41,62.47,62.17,62.41,44800.0,47.9383,47.9844,47.754,47.9383,44800.0
2012-07-16 13:30:00,62.42,62.61,62.38,62.38,123800.0,47.946,48.092,47.9153,47.9153,123800.0
2012-07-16 14:00:00,62.38,62.49,62.29,62.47,94900.0,47.9153,47.9998,47.8462,47.9844,94900.0
2012-07-16 14:30:00,62.48,62.68,62.36,62.41,146600.0,47.9921,48.1457,47.8999,47.9383,146600.0
2012-07-16 15:00:00,62.42,62.61,62.42,62.49,147800.0,47.946,48.092,47.946,47.9998,147800.0
2012-07-16 15:30:00,62.49,62.56,62.24,62.42,206400.0,47.9998,48.0536,47.8078,47.946,206400.0
2012-07-17 09:30:00,62.66,62.75,61.97,62.18,102800.0,48.1304,48.1995,47.6004,47.7617,102800.0
2012-07-17 10:00:00,62.21,62.21,61.68,61.93,88200.0,47.7847,47.7847,47.3776,47.5696,88200.0
2012-07-17 10:30:00,61.93,61.96,61.58,61.92,68300.0,47.5696,47.5927,47.3008,47.562,68300.0
2012-07-17 11:00:00,61.92,62.21,61.87,61.96,30200.0,47.562,47.7847,47.5236,47.5927,30200.0
2012-07-17 11:30:00,61.96,62.4,61.96,62.4,68900.0,47.5927,47.9307,47.5927,47.9307,68900.0
2012-07-17 12:00:00,62.4,62.53,62.1,62.25,78900.0,47.9307,48.0305,47.7002,47.8154,78900.0
2012-07-17 12:30:00,62.25,62.35,61.95,61.95,51000.0,47.8154,47.8923,47.585,47.585,51000.0
2012-07-17 13:00:00,61.92,62.09,61.87,62.02,91300.0,47.562,47.6925,47.5236,47.6388,91300.0
2012-07-17 13:30:00,62.06,62.33,62.06,62.1,86100.0,47.6695,47.8769,47.6695,47.7002,86100.0
2012-07-17 14:00:00,62.12,62.21,62.08,62.2,86400.0,47.7156,47.7847,47.6849,47.777,86400.0
2012-07-17 14:30:00,62.2,62.5,62.14,62.38,190100.0,47.777,48.0075,47.7309,47.9153,190100.0
2012-07-17 15:00:00,62.36,62.43,62.04,62.1,272300.0,47.8999,47.9537,47.6541,47.7002,272300.0
2012-07-17 15:30:00,62.08,62.14,61.86,62.0,385100.0,47.6849,47.7309,47.5159,47.6234,385100.0
2012-07-18 09:30:00,61.96,63.87,61.74,63.79,237400.0,47.5927,49.0598,47.4237,48.9983,237400.0
2012-07-18 10:00:00,63.79,64.03,63.46,63.89,165800.0,48.9983,49.1827,48.7449,49.0752,165800.0
2012-07-18 10:30:00,63.87,64.28,63.74,64.28,134100.0,49.0598,49.3747,48.9599,49.3747,134100.0
2012-07-18 11:00:00,64.27,65.16,64.27,65.0,190900.0,49.367,50.0507,49.367,49.9278,190900.0
2012-07-18 11:30:00,65.0,65.85,64.99,65.76,262000.0,49.9278,50.5807,49.9201,50.5115,262000.0
2012-07-18 12:00:00,65.78,66.2,65.7,66.1,190800.0,50.5269,50.8495,50.4655,50.7727,190800.0
2012-07-18 12:30:00,66.05,66.05,65.64,65.92,139100.0,50.7343,50.7343,50.4194,50.6344,139100.0
2012-07-18 13:00:00,65.93,66.11,65.75,66.09,64300.0,50.6421,50.7804,50.5039,50.765,64300.0
2012-07-18 13:30:00,66.08,66.08,65.64,65.76,101500.0,50.7573,50.7573,50.4194,50.5115,101500.0
2012-07-18 14:00:00,65.76,65.87,65.54,65.83,126100.0,50.5115,50.596,50.3426,50.5653,126100.0
2012-07-18 14:30:00,65.83,65.83,65.43,65.48,80100.0,50.5653,50.5653,50.2581,50.2965,80100.0
2012-07-18 15:00:00,65.48,65.8,65.37,65.68,173500.0,50.2965,50.5423,50.212,50.4501,173500.0
2012-07-18 15:30:00,65.69,65.76,65.47,65.68,219500.0,50.4578,50.5115,50.2888,50.4501,219500.0
2012-07-19 09:30:00,65.6,66.37,65.39,66.12,105400.0,50.3886,50.9801,50.2273,50.7881,105400.0
2012-07-19 10:00:00,66.12,66.12,64.98,65.27,100400.0,50.7881,50.7881,49.9124,50.1352,100400.0
2012-07-19 10:30:00,65.27,65.32,64.81,65.3,79000.0,50.1352,50.1736,49.7818,50.1582,79000.0
2012-07-19 11:00:00,65.35,65.73,65.34,65.7,101100.0,50.1966,50.4885,50.1889,50.4655,101100.0
2012-07-19 11:30:00,65.7,66.18,65.68,66.14,55800.0,50.4655,50.8341,50.4501,50.8034,55800.0
2012-07-19 12:00:00,66.13,66.16,65.84,66.03,60300.0,50.7957,50.8188,50.573,50.7189,60300.0
2012-07-19 12:30:00,66.06,66.25,65.98,66.04,39300.0,50.742,50.8879,50.6805,50.7266,39300.0
2012-07-19 13:00:00,66.02,66.22,65.98,65.99,117600.0,50.7112,50.8649,50.6805,50.6882,117600.0
2012-07-19 13:30:00,66.0,66.01,65.49,65.57,73700.0,50.6959,50.7036,50.3041,50.3656,73700.0
2012-07-19 14:00:00,65.58,65.9,65.58,65.86,74300.0,50.3733,50.6191,50.3733,50.5883,74300.0
2012-07-19 14:30:00,65.87,66.06,65.8,65.89,53300.0,50.596,50.742,50.5423,50.6114,53300.0
2012-07-19 15:00:00,65.9,65.92,65.72,65.85,95300.0,50.6191,50.6344,50.4808,50.5807,95300.0
2012-07-19 15:30:00,65.85,66.05,65.81,65.9,174500.0,50.5807,50.7343,50.5499,50.6191,174500.0
2012-07-20 09:30:00,65.12,65.5,65.01,65.06,121500.0,50.0199,50.3118,49.9354,49.9739,121500.0
2012-07-20 10:00:00,65.02,65.44,64.99,65.02,61300.0,49.9431,50.2657,49.9201,49.9431,61300.0
2012-07-20 10:30:00,65.02,65.04,64.64,64.98,56400.0,49.9431,49.9585,49.6512,49.9124,56400.0
2012-07-20 11:00:00,64.98,65.21,64.87,65.11,52600.0,49.9124,50.0891,49.8279,50.0123,52600.0
2012-07-20 11:30:00,65.11,65.21,64.99,65.08,52100.0,50.0123,50.0891,49.9201,49.9892,52100.0
2012-07-20 12:00:00,65.08,65.1,64.95,65.03,28600.0,49.9892,50.0046,49.8894,49.9508,28600.0
2012-07-20 12:30:00,65.02,65.1,64.89,65.07,35100.0,49.9431,50.0046,49.8433,49.9815,35100.0
2012-07-20 13:00:00,65.08,65.1,64.76,64.89,31900.0,49.9892,50.0046,49.7434,49.8433,31900.0
2012-07-20 13:30:00,64.89,65.05,64.85,64.91,30900.0,49.8433,49.9662,49.8125,49.8586,30900.0
2012-07-20 14:00:00,64.92,65.0,64.82,64.83,35200.0,49.8663,49.9278,49.7895,49.7972,35200.0
2012-07-20 14:30:00,64.82,64.97,64.7,64.95,59800.0,49.7895,49.9047,49.6973,49.8894,59800.0
2012-07-20 15:00:00,64.93,65.02,64.83,64.96,121200.0,49.874,49.9431,49.7972,49.897,121200.0
2012-07-20 15:30:00,64.97,64.99,64.79,64.91,304900.0,49.9047,49.9201,49.7665,49.8586,304900.0
2012-07-23 09:30:00,63.51,63.92,63.21,63.84,101800.0,48.7833,49.0982,48.5528,49.0367,101800.0
2012-07-23 10:00:00,63.89,64.08,63.75,63.95,223100.0,49.0752,49.2211,48.9676,49.1212,223100.0
2012-07-23 10:30:00,63.96,64.36,63.96,64.3,138100.0,49.1289,49.4362,49.1289,49.3901,138100.0
2012-07-23 11:00:00,64.31,64.81,64.27,64.78,70200.0,49.3978,49.7818,49.367,49.7588,70200.0
2012-07-23 11:30:00,64.76,64.79,64.41,64.61,113100.0,49.7434,49.7665,49.4746,49.6282,113100.0
2012-07-23 12:00:00,64.58,64.62,64.35,64.49,183500.0,49.6052,49.6359,49.4285,49.536,183500.0
2012-07-23 12:30:00,64.51,64.74,64.38,64.73,204800.0,49.5514,49.7281,49.4515,49.7204,204800.0
2012-07-23 13:00:00,64.73,65.32,64.7,65.25,180600.0,49.7204,50.1736,49.6973,50.1198,180600.0
2012-07-23 13:30:00,65.25,66.09,65.25,65.96,305900.0,50.1198,50.765,50.1198,50.6652,305900.0
2012-07-23 14:00:00,65.97,66.56,65.85,66.04,329700.0,50.6728,51.126,50.5807,50.7266,329700.0
2012-07-23 14:30:00,66.03,66.34,65.96,66.34,116300.0,50.7189,50.957,50.6652,50.957,116300.0
2012-07-23 15:00:00,66.33,66.47,66.03,66.37,360700.0,50.9494,51.0569,50.7189,50.9801,360700.0
2012-07-23 15:30:00,66.39,66.48,65.84,65.88,217300.0,50.9955,51.0646,50.573,50.6037,217300.0
2012-07-24 09:30:00,65.7,65.79,65.01,65.64,137100.0,50.4655,50.5346,49.9354,50.4194,137100.0
2012-07-24 10:00:00,65.65,65.76,64.9,64.9,208100.0,50.427,50.5115,49.851,49.851,208100.0
2012-07-24 10:30:00,64.9,65.21,64.5,64.69,162300.0,49.851,50.0891,49.5437,49.6897,162300.0
2012-07-24 11:00:00,64.63,65.16,64.55,65.07,78800.0,49.6436,50.0507,49.5821,49.9815,78800.0
2012-07-24 11:30:00,65.05,65.16,64.78,64.9,138000.0,49.9662,50.0507,49.7588,49.851,138000.0
2012-07-24 12:00:00,64.9,64.92,64.1,64.14,111900.0,49.851,49.8663,49.2365,49.2672,111900.0
2012-07-24 12:30:00,64.14,64.92,64.14,64.9,84300.0,49.2672,49.8663,49.2672,49.851,84300.0
2012-07-24 13:00:00,64.89,64.99,64.81,64.92,131300.0,49.8433,49.9201,49.7818,49.8663,131300.0
2012-07-24 13:30:00,64.93,64.97,64.72,64.91,105700.0,49.874,49.9047,49.7127,49.8586,105700.0
2012-07-24 14:00:00,64.92,65.07,64.81,64.85,108000.0,49.8663,49.9815,49.7818,49.8125,108000.0
2012-07-24 14:30:00,64.85,65.01,64.76,64.99,141700.0,49.8125,49.9354,49.7434,49.9201,141700.0
2012-07-24 15:00:00,64.98,65.0,64.64,65.0,236100.0,49.9124,49.9278,49.6512,49.9278,236100.0
2012-07-24 15:30:00,65.01,65.17,64.75,65.16,285600.0,49.9354,50.0583,49.7357,50.0507,285600.0
2012-07-25 09:30:00,65.25,65.73,63.26,63.75,559000.0,50.1198,50.4885,48.5912,48.9676,559000.0
2012-07-25 10:00:00,63.73,63.9,62.28,62.9,310200.0,48.9523,49.0828,47.8385,48.3147,310200.0
2012-07-25 10:30:00,62.86,63.56,62.7,62.98,302400.0,48.284,48.8217,48.1611,48.3762,302400.0
2012-07-25 11:00:00,62.94,63.3,62.7,63.07,114600.0,48.3454,48.622,48.1611,48.4453,114600.0
2012-07-25 11:30:00,63.08,63.26,62.92,62.95,242500.0,48.453,48.5912,48.3301,48.3531,242500.0
2012-07-25 12:00:00,62.95,63.1,62.74,62.94,83100.0,48.3531,48.4683,48.1918,48.3454,83100.0
2012-07-25 12:30:00,62.95,63.22,62.86,63.0,97400.0,48.3531,48.5605,48.284,48.3915,97400.0
2012-07-25 13:00:00,63.02,63.82,63.02,63.82,133100.0,48.4069,49.0214,48.4069,49.0214,133100.0
2012-07-25 13:30:00,63.82,64.24,63.68,63.7,220100.0,49.0214,49.344,48.9138,48.9292,220100.0
2012-07-25 14:00:00,63.7,64.16,63.67,64.05,263800.0,48.9292,49.2825,48.9062,49.1981,263800.0
2012-07-25 14:30:00,64.05,64.11,63.83,63.92,126600.0,49.1981,49.2441,49.0291,49.0982,126600.0
2012-07-25 15:00:00,63.91,63.93,63.19,63.3,105100.0,49.0905,49.1059,48.5375,48.622,105100.0
2012-07-25 15:30:00,63.3,63.3,62.8,62.95,423000.0,48.622,48.622,48.2379,48.3531,423000.0
2012-07-26 09:30:00,63.45,63.45,62.76,62.95,442400.0,48.7372,48.7372,48.2072,48.3531,442400.0
2012-07-26 10:00:00,62.96,63.18,62.93,63.02,351000.0,48.3608,48.5298,48.3378,48.4069,351000.0
2012-07-26 10:30:00,63.02,63.4,62.89,63.33,128400.0,48.4069,48.6988,48.307,48.645,128400.0
2012-07-26 11:00:00,63.33,63.5,63.18,63.46,76600.0,48.645,48.7756,48.5298,48.7449,76600.0
2012-07-26 11:30:00,63.48,63.69,63.35,63.65,177700.0,48.7602,48.9215,48.6604,48.8908,177700.0
2012-07-26 12:00:00,63.64,63.68,63.34,63.63,44600.0,48.8831,48.9138,48.6527,48.8754,44600.0
2012-07-26 12:30:00,63.62,63.68,63.41,63.65,30400.0,48.8678,48.9138,48.7065,48.8908,30400.0
2012-07-26 13:00:00,63.63,63.97,63.62,63.85,73800.0,48.8754,49.1366,48.8678,49.0444,73800.0
2012-07-26 13:30:00,63.85,64.1,63.82,64.05,74200.0,49.0444,49.2365,49.0214,49.1981,74200.0
2012-07-26 14:00:00,64.04,64.54,64.04,64.53,113000.0,49.1904,49.5744,49.1904,49.5668,113000.0
2012-07-26 14:30:00,64.52,64.93,64.49,64.9,224100.0,49.5591,49.874,49.536,49.851,224100.0
2012-07-26 15:00:00,64.9,65.0,64.79,64.84,218100.0,49.851,49.9278,49.7665,49.8049,218100.0
2012-07-26 15:30:00,64.82,65.03,64.8,64.82,464600.0,49.7895,49.9508,49.7741,49.7895,464600.0
2012-07-27 09:30:00,65.29,66.12,65.29,66.08,61100.0,50.1505,50.7881,50.1505,50.7573,61100.0
2012-07-27 10:00:00,66.14,66.3,65.95,66.23,75700.0,50.8034,50.9263,50.6575,50.8726,75700.0
2012-07-27 10:30:00,66.26,66.66,66.17,66.66,149900.0,50.8956,51.2028,50.8265,51.2028,149900.0
2012-07-27 11:00:00,66.69,67.04,66.58,66.79,451500.0,51.2259,51.4947,51.1414,51.3027,451500.0
2012-07-27 11:30:00,66.79,66.92,66.74,66.92,103900.0,51.3027,51.4026,51.2643,51.4026,103900.0
2012-07-27 12:00:00,66.92,67.04,66.78,67.02,63800.0,51.4026,51.4947,51.295,51.4794,63800.0
2012-07-27 12:30:00,67.02,67.27,67.01,67.25,44500.0,51.4794,51.6714,51.4717,51.656,44500.0
2012-07-27 13:00:00,67.26,67.73,67.22,67.73,63400.0,51.6637,52.0247,51.633,52.0247,63400.0
2012-07-27 13:30:00,67.72,68.19,67.5,67.83,115800.0,52.0171,52.3781,51.8481,52.1015,115800.0
2012-07-27 14:00:00,67.83,67.87,67.51,67.6,99200.0,52.1015,52.1323,51.8557,51.9249,99200.0
2012-07-27 14:30:00,67.63,67.96,67.61,67.9,110900.0,51.9479,52.2014,51.9326,52.1553,110900.0
2012-07-27 15:00:00,67.9,68.16,67.9,68.12,136100.0,52.1553,52.355,52.1553,52.3243,136100.0
2012-07-27 15:30:00,68.12,68.3,67.8,67.9,238600.0,52.3243,52.4626,52.0785,52.1553,238600.0
2012-07-30 09:30:00,67.9,68.87,67.77,68.85,180100.0,52.1553,52.9004,52.0555,52.885,180100.0
2012-07-30 10:00:00,68.85,69.22,68.73,69.06,173800.0,52.885,53.1692,52.7929,53.0463,173800.0
2012-07-30 10:30:00,69.06,69.12,68.3,68.37,165100.0,53.0463,53.0924,52.4626,52.5163,165100.0
2012-07-30 11:00:00,68.35,68.52,68.0,68.08,104600.0,52.501,52.6315,52.2321,52.2936,104600.0
2012-07-30 11:30:00,68.07,68.31,68.05,68.26,118900.0,52.2859,52.4702,52.2705,52.4318,118900.0
2012-07-30 12:00:00,68.25,68.3,68.14,68.25,148300.0,52.4242,52.4626,52.3397,52.4242,148300.0
2012-07-30 12:30:00,68.25,68.52,68.2,68.4,83800.0,52.4242,52.6315,52.3857,52.5394,83800.0
2012-07-30 13:00:00,68.4,68.52,68.37,68.38,69500.0,52.5394,52.6315,52.5163,52.524,69500.0
2012-07-30 13:30:00,68.4,68.55,68.39,68.51,100400.0,52.5394,52.6546,52.5317,52.6239,100400.0
2012-07-30 14:00:00,68.51,68.51,68.29,68.41,111600.0,52.6239,52.6239,52.4549,52.5471,111600.0
2012-07-30 14:30:00,68.41,68.69,68.41,68.55,84700.0,52.5471,52.7621,52.5471,52.6546,84700.0
2012-07-30 15:00:00,68.55,68.68,68.31,68.66,135500.0,52.6546,52.7544,52.4702,52.7391,135500.0
2012-07-30 15:30:00,68.67,68.76,68.4,68.5,279100.0,52.7468,52.8159,52.5394,52.6162,279100.0
2012-07-31 09:30:00,68.42,68.87,67.82,68.21,131100.0,52.5547,52.9004,52.0939,52.3934,131100.0
2012-07-31 10:00:00,68.24,68.4,67.74,68.2,96100.0,52.4165,52.5394,52.0324,52.3857,96100.0
2012-07-31 10:30:00,68.2,68.3,68.01,68.11,96700.0,52.3857,52.4626,52.2398,52.3166,96700.0
2012-07-31 11:00:00,68.11,68.24,67.94,68.0,73000.0,52.3166,52.4165,52.186,52.2321,73000.0
2012-07-31 11:30:00,68.01,68.03,67.73,67.9,103900.0,52.2398,52.2552,52.0247,52.1553,103900.0
2012-07-31 12:00:00,67.9,67.91,67.32,67.52,68100.0,52.1553,52.163,51.7098,51.8634,68100.0
2012-07-31 12:30:00,67.51,67.53,67.21,67.26,73700.0,51.8557,51.8711,51.6253,51.6637,73700.0
2012-07-31 13:00:00,67.25,67.58,67.18,67.56,135100.0,51.656,51.9095,51.6023,51.8942,135100.0
2012-07-31 13:30:00,67.57,67.57,66.95,66.98,112000.0,51.9018,51.9018,51.4256,51.4486,112000.0
2012-07-31 14:00:00,66.96,67.53,66.92,67.51,119800.0,51.4333,51.8711,51.4026,51.8557,119800.0
2012-07-31 14:30:00,67.53,67.75,67.4,67.48,100000.0,51.8711,52.0401,51.7713,51.8327,100000.0
2012-07-31 15:00:00,67.49,67.49,67.26,67.4,129700.0,51.8404,51.8404,51.6637,51.7713,129700.0
2012-07-31 15:30:00,67.39,67.51,67.27,67.35,295600.0,51.7636,51.8557,51.6714,51.7328,295600.0
2012-08-01 09:30:00,67.36,67.56,66.48,66.5,161300.0,51.7405,51.8942,51.0646,51.0799,161300.0
2012-08-01 10:00:00,66.53,67.17,66.38,66.82,101400.0,51.103,51.5946,50.9878,51.3257,101400.0
2012-08-01 10:30:00,66.85,66.96,66.36,66.41,77800.0,51.3488,51.4333,50.9724,51.0108,77800.0
2012-08-01 11:00:00,66.43,66.75,66.43,66.75,137800.0,51.0262,51.272,51.0262,51.272,137800.0
2012-08-01 11:30:00,66.75,66.84,66.5,66.56,63300.0,51.272,51.3411,51.0799,51.126,63300.0
2012-08-01 12:00:00,66.57,66.68,66.49,66.6,48600.0,51.1337,51.2182,51.0723,51.1568,48600.0
2012-08-01 12:30:00,66.57,66.81,66.57,66.81,62200.0,51.1337,51.3181,51.1337,51.3181,62200.0
2012-08-01 13:00:00,66.82,67.03,66.81,66.91,92200.0,51.3257,51.487,51.3181,51.3949,92200.0
2012-08-01 13:30:00,66.91,66.96,66.64,66.65,71500.0,51.3949,51.4333,51.1875,51.1952,71500.0
2012-08-01 14:00:00,66.66,66.81,66.01,66.69,132100.0,51.2028,51.3181,50.7036,51.2259,132100.0
2012-08-01 14:30:00,66.7,66.71,66.23,66.3,100400.0,51.2336,51.2413,50.8726,50.9263,100400.0
2012-08-01 15:00:00,66.33,66.5,66.24,66.45,131900.0,50.9494,51.0799,50.8802,51.0415,131900.0
2012-08-01 15:30:00,66.45,66.51,66.13,66.2,219400.0,51.0415,51.0876,50.7957,50.8495,219400.0
2012-08-02 09:30:00,65.51,66.15,65.45,65.91,148800.0,50.3195,50.8111,50.2734,50.6268,148800.0
2012-08-02 10:00:00,65.91,66.87,65.85,66.8,122000.0,50.6268,51.3642,50.5807,51.3104,122000.0
2012-08-02 10:30:00,66.8,66.8,66.17,66.23,62000.0,51.3104,51.3104,50.8265,50.8726,62000.0
2012-08-02 11:00:00,66.21,66.28,65.72,65.9,64700.0,50.8572,50.911,50.4808,50.6191,64700.0
2012-08-02 11:30:00,65.88,65.89,65.41,65.59,33500.0,50.6037,50.6114,50.2427,50.381,33500.0
2012-08-02 12:00:00,65.6,65.81,65.58,65.7,66900.0,50.3886,50.5499,50.3733,50.4655,66900.0
2012-08-02 12:30:00,65.72,65.83,65.36,65.75,34000.0,50.4808,50.5653,50.2043,50.5039,34000.0
2012-08-02 13:00:00,65.75,65.91,65.69,65.71,35900.0,50.5039,50.6268,50.4578,50.4731,35900.0
2012-08-02 13:30:00,65.7,65.8,65.58,65.62,32200.0,50.4655,50.5423,50.3733,50.404,32200.0
2012-08-02 14:00:00,65.58,65.71,65.41,65.63,49700.0,50.3733,50.4731,50.2427,50.4117,49700.0
2012-08-02 14:30:00,65.59,66.07,65.58,65.99,54100.0,50.381,50.7497,50.3733,50.6882,54100.0
2012-08-02 15:00:00,65.99,66.36,65.99,66.21,97400.0,50.6882,50.9724,50.6882,50.8572,97400.0
2012-08-02 15:30:00,66.21,66.66,66.21,66.57,221400.0,50.8572,51.2028,50.8572,51.1337,221400.0
2012-08-03 09:30:00,68.13,68.85,68.13,68.72,110900.0,52.332,52.885,52.332,52.7852,110900.0
2012-08-03 10:00:00,68.74,69.05,68.63,68.99,67400.0,52.8005,53.0387,52.716,52.9926,67400.0
2012-08-03 10:30:00,68.97,69.1,68.81,69.03,114500.0,52.9772,53.0771,52.8543,53.0233,114500.0
2012-08-03 11:00:00,68.99,69.24,68.84,69.06,88600.0,52.9926,53.1846,52.8773,53.0463,88600.0
2012-08-03 11:30:00,69.07,69.25,69.06,69.25,52800.0,53.054,53.1923,53.0463,53.1923,52800.0
2012-08-03 12:00:00,69.26,69.5,69.17,69.5,72800.0,53.2,53.3843,53.1308,53.3843,72800.0
2012-08-03 12:30:00,69.51,69.61,69.08,69.08,46700.0,53.392,53.4688,53.0617,53.0617,46700.0
2012-08-03 13:00:00,69.09,69.28,69.08,69.14,34700.0,53.0694,53.2153,53.0617,53.1078,34700.0
2012-08-03 13:30:00,69.14,69.16,68.96,69.06,28700.0,53.1078,53.1231,52.9695,53.0463,28700.0
2012-08-03 14:00:00,69.09,69.11,69.01,69.04,31000.0,53.0694,53.0847,53.0079,53.031,31000.0
2012-08-03 14:30:00,69.04,69.12,68.92,68.97,39700.0,53.031,53.0924,52.9388,52.9772,39700.0
2012-08-03 15:00:00,68.97,69.09,68.92,68.94,57600.0,52.9772,53.0694,52.9388,52.9542,57600.0
2012-08-03 15:30:00,68.95,69.04,68.74,68.92,168500.0,52.9618,53.031,52.8005,52.9388,168500.0
2012-08-06 09:30:00,69.4,69.85,69.31,69.48,44300.0,53.3075,53.6531,53.2384,53.3689,44300.0
2012-08-06 10:00:00,69.45,69.92,69.41,69.7,50400.0,53.3459,53.7069,53.3152,53.5379,50400.0
2012-08-06 10:30:00,69.71,69.91,69.46,69.5,30800.0,53.5456,53.6992,53.3536,53.3843,30800.0
2012-08-06 11:00:00,69.49,69.69,69.4,69.5,102400.0,53.3766,53.5302,53.3075,53.3843,102400.0
2012-08-06 11:30:00,69.46,69.61,69.33,69.33,112100.0,53.3536,53.4688,53.2537,53.2537,112100.0
2012-08-06 12:00:00,69.34,69.35,69.12,69.17,16900.0,53.2614,53.2691,53.0924,53.1308,16900.0
2012-08-06 12:30:00,69.17,69.29,69.11,69.16,21300.0,53.1308,53.223,53.0847,53.1231,21300.0
2012-08-06 13:00:00,69.14,69.41,69.12,69.4,60800.0,53.1078,53.3152,53.0924,53.3075,60800.0
2012-08-06 13:30:00,69.42,69.67,69.4,69.64,59500.0,53.3229,53.5149,53.3075,53.4918,59500.0
2012-08-06 14:00:00,69.64,69.69,69.46,69.58,72400.0,53.4918,53.5302,53.3536,53.4458,72400.0
2012-08-06 14:30:00,69.58,69.69,69.52,69.69,134400.0,53.4458,53.5302,53.3997,53.5302,134400.0
2012-08-06 15:00:00,69.69,69.73,69.55,69.64,84900.0,53.5302,53.561,53.4227,53.4918,84900.0
2012-08-06 15:30:00,69.64,69.67,69.17,69.19,234500.0,53.4918,53.5149,53.1308,53.1462,234500.0
2012-08-07 09:30:00,69.1,70.6,68.87,70.46,135500.0,53.0771,54.2292,52.9004,54.1217,135500.0
2012-08-07 10:00:00,70.51,70.77,70.41,70.6,158500.0,54.1601,54.3598,54.0833,54.2292,158500.0
2012-08-07 10:30:00,70.6,71.09,70.58,71.02,101300.0,54.2292,54.6056,54.2139,54.5518,101300.0
2012-08-07 11:00:00,71.04,71.22,70.96,71.2,81400.0,54.5672,54.7055,54.5058,54.6901,81400.0
2012-08-07 11:30:00,71.19,71.29,71.11,71.2,47600.0,54.6824,54.7592,54.621,54.6901,47600.0
2012-08-07 12:00:00,71.21,71.26,71.04,71.25,47800.0,54.6978,54.7362,54.5672,54.7285,47800.0
2012-08-07 12:30:00,71.27,71.31,71.13,71.15,43800.0,54.7439,54.7746,54.6363,54.6517,43800.0
2012-08-07 13:00:00,71.13,71.13,71.04,71.12,28100.0,54.6363,54.6363,54.5672,54.6287,28100.0
2012-08-07 13:30:00,71.13,71.2,71.1,71.17,42100.0,54.6363,54.6901,54.6133,54.6671,42100.0
2012-08-07 14:00:00,71.16,71.19,70.97,71.02,70400.0,54.6594,54.6824,54.5134,54.5518,70400.0
2012-08-07 14:30:00,71.02,71.14,70.8,70.8,71900.0,54.5518,54.644,54.3829,54.3829,71900.0
2012-08-07 15:00:00,70.81,70.89,70.57,70.8,112900.0,54.3905,54.452,54.2062,54.3829,112900.0
2012-08-07 15:30:00,70.8,70.85,70.58,70.65,186500.0,54.3829,54.4213,54.2139,54.2676,186500.0
2012-08-08 09:30:00,70.29,71.07,70.09,70.26,92400.0,53.9911,54.5903,53.8375,53.9681,92400.0
2012-08-08 10:00:00,70.27,70.35,69.9,69.96,60200.0,53.9758,54.0372,53.6916,53.7376,60200.0
2012-08-08 10:30:00,69.96,70.04,69.62,70.02,57000.0,53.7376,53.7991,53.4765,53.7837,57000.0
2012-08-08 11:00:00,70.01,70.52,69.97,70.49,35100.0,53.776,54.1678,53.7453,54.1447,35100.0
2012-08-08 11:30:00,70.47,70.63,70.29,70.31,27900.0,54.1294,54.2523,53.9911,54.0065,27900.0
2012-08-08 12:00:00,70.3,70.36,70.2,70.2,22900.0,53.9988,54.0449,53.922,53.922,22900.0
2012-08-08 12:30:00,70.2,70.23,70.0,70.22,33200.0,53.922,53.945,53.7684,53.9374,33200.0
2012-08-08 13:00:00,70.22,70.33,70.11,70.18,37000.0,53.9374,54.0218,53.8529,53.9066,37000.0
2012-08-08 13:30:00,70.19,70.25,70.04,70.25,48100.0,53.9143,53.9604,53.7991,53.9604,48100.0
2012-08-08 14:00:00,70.25,70.26,69.96,70.02,55800.0,53.9604,53.9681,53.7376,53.7837,55800.0
2012-08-08 14:30:00,70.01,70.06,69.89,69.95,41100.0,53.776,53.8145,53.6839,53.73,41100.0
2012-08-08 15:00:00,69.96,70.41,69.93,70.25,116300.0,53.7376,54.0833,53.7146,53.9604,116300.0
2012-08-08 15:30:00,70.26,70.36,70.1,70.28,283200.0,53.9681,54.0449,53.8452,53.9834,283200.0
2012-08-09 09:30:00,70.07,70.92,70.0,70.82,98800.0,54.1781,54.8353,54.1239,54.758,98800.0
2012-08-09 10:00:00,70.82,71.0,70.63,70.88,385400.0,54.758,54.8971,54.6111,54.8044,385400.0
2012-08-09 10:30:00,70.87,71.5,70.86,71.37,91000.0,54.7966,55.2837,54.7889,55.1832,91000.0
2012-08-09 11:00:00,71.4,71.41,70.95,71.0,75600.0,55.2064,55.2142,54.8585,54.8971,75600.0
2012-08-09 11:30:00,71.0,71.02,70.77,70.91,271400.0,54.8971,54.9126,54.7193,54.8276,271400.0
2012-08-09 12:00:00,70.91,71.11,70.79,71.1,64400.0,54.8276,54.9822,54.7348,54.9745,64400.0
2012-08-09 12:30:00,71.08,71.17,71.02,71.13,45200.0,54.959,55.0286,54.9126,54.9977,45200.0
2012-08-09 13:00:00,71.15,71.18,70.79,71.05,74900.0,55.0131,55.0363,54.7348,54.9358,74900.0
2012-08-09 13:30:00,71.05,71.08,70.76,70.83,77000.0,54.9358,54.959,54.7116,54.7657,77000.0
2012-08-09 14:00:00,70.84,70.96,70.81,70.94,69000.0,54.7734,54.8662,54.7502,54.8508,69000.0
2012-08-09 14:30:00,70.95,71.02,70.86,70.9,85900.0,54.8585,54.9126,54.7889,54.8198,85900.0
2012-08-09 15:00:00,70.91,71.02,70.86,71.01,83000.0,54.8276,54.9126,54.7889,54.9049,83000.0
2012-08-09 15:30:00,71.01,71.11,70.88,71.07,454700.0,54.9049,54.9822,54.8044,54.9513,454700.0
2012-08-10 09:30:00,70.41,71.02,70.41,70.92,113100.0,54.441,54.9126,54.441,54.8353,113100.0
2012-08-10 10:00:00,70.89,70.91,70.53,70.73,85700.0,54.8121,54.8276,54.5337,54.6884,85700.0
2012-08-10 10:30:00,70.72,70.89,70.59,70.79,56000.0,54.6806,54.8121,54.5801,54.7348,56000.0
2012-08-10 11:00:00,70.79,70.83,70.49,70.79,71600.0,54.7348,54.7657,54.5028,54.7348,71600.0
2012-08-10 11:30:00,70.8,70.83,70.72,70.81,75400.0,54.7425,54.7657,54.6806,54.7502,75400.0
2012-08-10 12:00:00,70.81,70.81,70.66,70.77,22200.0,54.7502,54.7502,54.6343,54.7193,22200.0
2012-08-10 12:30:00,70.79,70.82,70.62,70.64,21900.0,54.7348,54.758,54.6033,54.6188,21900.0
2012-08-10 13:00:00,70.66,70.82,70.64,70.8,21700.0,54.6343,54.758,54.6188,54.7425,21700.0
2012-08-10 13:30:00,70.8,70.84,70.75,70.8,46800.0,54.7425,54.7734,54.7038,54.7425,46800.0
2012-08-10 14:00:00,70.8,70.82,70.68,70.68,33100.0,54.7425,54.758,54.6497,54.6497,33100.0
2012-08-10 14:30:00,70.7,70.7,70.63,70.68,76500.0,54.6652,54.6652,54.6111,54.6497,76500.0
2012-08-10 15:00:00,70.69,70.87,70.66,70.8,90600.0,54.6575,54.7966,54.6343,54.7425,90600.0
2012-08-10 15:30:00,70.8,71.03,70.74,71.0,199200.0,54.7425,54.9203,54.6961,54.8971,199200.0
2012-08-13 09:30:00,70.99,71.07,70.69,70.89,36500.0,54.8894,54.9513,54.6575,54.8121,36500.0
2012-08-13 10:00:00,70.9,71.04,70.46,70.68,76100.0,54.8198,54.9281,54.4796,54.6497,76100.0
2012-08-13 10:30:00,70.66,70.67,70.35,70.49,38800.0,54.6343,54.642,54.3946,54.5028,38800.0
2012-08-13 11:00:00,70.49,70.53,70.35,70.5,60800.0,54.5028,54.5337,54.3946,54.5105,60800.0
2012-08-13 11:30:00,70.5,70.69,70.47,70.67,39700.0,54.5105,54.6575,54.4873,54.642,39700.0
2012-08-13 12:00:00,70.65,70.72,70.54,70.7,64500.0,54.6265,54.6806,54.5415,54.6652,64500.0
2012-08-13 12:30:00,70.7,70.94,70.64,70.91,34800.0,54.6652,54.8508,54.6188,54.8276,34800.0
2012-08-13 13:00:00,70.91,70.94,70.69,70.8,32000.0,54.8276,54.8508,54.6575,54.7425,32000.0
2012-08-13 13:30:00,70.78,70.93,70.7,70.85,23200.0,54.727,54.843,54.6652,54.7812,23200.0
2012-08-13 14:00:00,70.85,71.0,70.77,70.93,33800.0,54.7812,54.8971,54.7193,54.843,33800.0
2012-08-13 14:30:00,70.92,71.37,70.92,71.33,115800.0,54.8353,55.1832,54.8353,55.1523,115800.0
2012-08-13 15:00:00,71.33,71.35,71.2,71.3,119700.0,55.1523,55.1678,55.0518,55.1291,119700.0
2012-08-13 15:30:00,71.3,71.54,71.29,71.53,247500.0,55.1291,55.3147,55.1214,55.3069,247500.0
2012-08-14 09:30:00,71.88,72.36,71.61,72.26,206800.0,55.5776,55.9487,55.3688,55.8714,206800.0
2012-08-14 10:00:00,72.24,72.28,71.92,72.27,122700.0,55.8559,55.8868,55.6085,55.8791,122700.0
2012-08-14 10:30:00,72.27,72.55,72.01,72.49,110900.0,55.8791,56.0956,55.6781,56.0492,110900.0
2012-08-14 11:00:00,72.47,72.81,72.38,72.52,111900.0,56.0337,56.2966,55.9642,56.0724,111900.0
2012-08-14 11:30:00,72.53,72.54,72.25,72.3,52400.0,56.0801,56.0879,55.8636,55.9023,52400.0
2012-08-14 12:00:00,72.33,72.38,72.23,72.32,34200.0,55.9255,55.9642,55.8482,55.9178,34200.0
2012-08-14 12:30:00,72.34,72.39,72.11,72.27,42600.0,55.9332,55.9719,55.7554,55.8791,42600.0
2012-08-14 13:00:00,72.28,72.31,72.01,72.01,33100.0,55.8868,55.91,55.6781,55.6781,33100.0
2012-08-14 13:30:00,72.02,72.23,72.0,72.17,62500.0,55.6858,55.8482,55.6703,55.8018,62500.0
2012-08-14 14:00:00,72.17,72.27,72.08,72.21,38900.0,55.8018,55.8791,55.7322,55.8327,38900.0
2012-08-14 14:30:00,72.23,72.4,72.11,72.37,103800.0,55.8482,55.9796,55.7554,55.9564,103800.0
2012-08-14 15:00:00,72.37,72.38,72.01,72.03,107200.0,55.9564,55.9642,55.6781,55.6935,107200.0
2012-08-14 15:30:00,72.01,72.05,71.83,72.04,214400.0,55.6781,55.709,55.5389,55.7013,214400.0
2012-08-15 09:30:00,71.96,72.4,71.74,72.4,148900.0,55.6394,55.9796,55.4693,55.9796,148900.0
2012-08-15 10:00:00,72.43,72.57,71.63,71.77,108900.0,56.0028,56.1111,55.3843,55.4925,108900.0
2012-08-15 10:30:00,71.77,72.0,71.54,71.82,68700.0,55.4925,55.6703,55.3147,55.5312,68700.0
2012-08-15 11:00:00,71.8,72.01,71.6,71.65,69200.0,55.5157,55.6781,55.3611,55.3997,69200.0
2012-08-15 11:30:00,71.65,71.67,71.49,71.59,48400.0,55.3997,55.4152,55.276,55.3533,48400.0
2012-08-15 12:00:00,71.57,71.7,71.49,71.56,77800.0,55.3379,55.4384,55.276,55.3301,77800.0
2012-08-15 12:30:00,71.56,71.61,71.45,71.46,70300.0,55.3301,55.3688,55.2451,55.2528,70300.0
2012-08-15 13:00:00,71.46,71.46,71.28,71.35,39700.0,55.2528,55.2528,55.1136,55.1678,39700.0
2012-08-15 13:30:00,71.35,71.43,71.33,71.34,88600.0,55.1678,55.2296,55.1523,55.16,88600.0
2012-08-15 14:00:00,71.35,71.4,71.26,71.36,55000.0,55.1678,55.2064,55.0982,55.1755,55000.0
2012-08-15 14:30:00,71.36,71.58,71.33,71.57,82700.0,55.1755,55.3456,55.1523,55.3379,82700.0
2012-08-15 15:00:00,71.56,71.58,71.41,71.48,107800.0,55.3301,55.3456,55.2142,55.2683,107800.0
2012-08-15 15:30:00,71.48,71.5,71.35,71.45,269100.0,55.2683,55.2837,55.1678,55.2451,269100.0
2012-08-16 09:30:00,71.47,72.32,71.36,72.25,64300.0,55.2605,55.9178,55.1755,55.8636,64300.0
2012-08-16 10:00:00,72.23,72.29,71.96,72.05,110800.0,55.8482,55.8946,55.6394,55.709,110800.0
2012-08-16 10:30:00,72.06,72.36,72.0,72.32,96700.0,55.7167,55.9487,55.6703,55.9178,96700.0
2012-08-16 11:00:00,72.31,72.35,72.03,72.13,74900.0,55.91,55.941,55.6935,55.7709,74900.0
2012-08-16 11:30:00,72.14,72.57,72.12,72.55,50300.0,55.7786,56.1111,55.7631,56.0956,50300.0
2012-08-16 12:00:00,72.58,72.91,72.58,72.84,49100.0,56.1188,56.374,56.1188,56.3198,49100.0
2012-08-16 12:30:00,72.83,72.93,72.72,72.92,49200.0,56.3121,56.3894,56.227,56.3817,49200.0
2012-08-16 13:00:00,72.93,73.01,72.89,72.98,41700.0,56.3894,56.4513,56.3585,56.4281,41700.0
2012-08-16 13:30:00,72.98,72.99,72.72,72.87,72400.0,56.4281,56.4358,56.227,56.343,72400.0
2012-08-16 14:00:00,72.88,72.88,72.59,72.61,134800.0,56.3508,56.3508,56.1265,56.142,134800.0
2012-08-16 14:30:00,72.61,72.75,72.59,72.61,82800.0,56.142,56.2502,56.1265,56.142,82800.0
2012-08-16 15:00:00,72.6,72.94,72.54,72.82,100900.0,56.1343,56.3972,56.0879,56.3044,100900.0
2012-08-16 15:30:00,72.81,72.98,72.7,72.86,216000.0,56.2966,56.4281,56.2116,56.3353,216000.0
2012-08-17 09:30:00,72.89,73.4,72.61,73.33,114200.0,56.3585,56.7528,56.142,56.6987,114200.0
2012-08-17 10:00:00,73.36,73.88,72.99,73.46,182500.0,56.7219,57.124,56.4358,56.7992,182500.0
2012-08-17 10:30:00,73.45,73.55,73.31,73.31,49000.0,56.7915,56.8688,56.6832,56.6832,49000.0
2012-08-17 11:00:00,73.33,73.78,73.31,73.72,61900.0,56.6987,57.0466,56.6832,57.0002,61900.0
2012-08-17 11:30:00,73.71,73.96,73.7,73.81,45900.0,56.9925,57.1858,56.9848,57.0698,45900.0
2012-08-17 12:00:00,73.81,73.84,73.63,73.76,45000.0,57.0698,57.093,56.9307,57.0312,45000.0
2012-08-17 12:30:00,73.76,73.91,73.67,73.78,53800.0,57.0312,57.1472,56.9616,57.0466,53800.0
2012-08-17 13:00:00,73.81,73.97,73.79,73.87,39300.0,57.0698,57.1935,57.0544,57.1162,39300.0
2012-08-17 13:30:00,73.88,73.98,73.83,73.87,39300.0,57.124,57.2013,57.0853,57.1162,39300.0
2012-08-17 14:00:00,73.85,73.87,73.67,73.73,96600.0,57.1008,57.1162,56.9616,57.008,96600.0
2012-08-17 14:30:00,73.73,73.85,73.69,73.8,115200.0,57.008,57.1008,56.9771,57.0621,115200.0
2012-08-17 15:00:00,73.82,73.9,73.73,73.75,120900.0,57.0776,57.1394,57.008,57.0234,120900.0
2012-08-17 15:30:00,73.76,73.8,73.65,73.75,212400.0,57.0312,57.0621,56.9461,57.0234,212400.0
2012-08-20 09:30:00,73.61,73.63,72.49,72.55,63700.0,56.9152,56.9307,56.0492,56.0956,63700.0
2012-08-20 10:00:00,72.59,72.67,72.18,72.31,72800.0,56.1265,56.1884,55.8095,55.91,72800.0
2012-08-20 10:30:00,72.29,72.33,71.97,72.27,113800.0,55.8946,55.9255,55.6471,55.8791,113800.0
2012-08-20 11:00:00,72.3,72.54,72.23,72.47,37000.0,55.9023,56.0879,55.8482,56.0337,37000.0
2012-08-20 11:30:00,72.47,72.53,72.34,72.49,26200.0,56.0337,56.0801,55.9332,56.0492,26200.0
2012-08-20 12:00:00,72.49,72.54,72.46,72.51,30200.0,56.0492,56.0879,56.026,56.0647,30200.0
2012-08-20 12:30:00,72.51,72.6,72.44,72.49,26100.0,56.0647,56.1343,56.0106,56.0492,26100.0
2012-08-20 13:00:00,72.45,72.49,72.43,72.44,20000.0,56.0183,56.0492,56.0028,56.0106,20000.0
2012-08-20 13:30:00,72.44,72.45,72.32,72.4,60200.0,56.0106,56.0183,55.9178,55.9796,60200.0
2012-08-20 14:00:00,72.39,72.76,72.39,72.72,72600.0,55.9719,56.258,55.9719,56.227,72600.0
2012-08-20 14:30:00,72.71,72.83,72.54,72.62,51600.0,56.2193,56.3121,56.0879,56.1497,51600.0
2012-08-20 15:00:00,72.62,72.66,72.5,72.61,84300.0,56.1497,56.1807,56.0569,56.142,84300.0
2012-08-20 15:30:00,72.62,72.84,72.61,72.82,160300.0,56.1497,56.3198,56.142,56.3044,160300.0
2012-08-21 09:30:00,73.12,73.5,73.01,73.45,38000.0,56.5363,56.8301,56.4513,56.7915,38000.0
2012-08-21 10:00:00,73.49,73.57,73.39,73.42,32000.0,56.8224,56.8843,56.7451,56.7683,32000.0
2012-08-21 10:30:00,73.44,73.5,73.26,73.3,85800.0,56.7838,56.8301,56.6446,56.6755,85800.0
2012-08-21 11:00:00,73.3,73.31,72.9,72.95,60300.0,56.6755,56.6832,56.3662,56.4049,60300.0
2012-08-21 11:30:00,72.94,73.2,72.86,73.12,78300.0,56.3972,56.5982,56.3353,56.5363,78300.0
2012-08-21 12:00:00,73.12,73.16,72.9,73.01,53400.0,56.5363,56.5673,56.3662,56.4513,53400.0
2012-08-21 12:30:00,73.01,73.02,72.88,72.89,25800.0,56.4513,56.459,56.3508,56.3585,25800.0
2012-08-21 13:00:00,72.89,72.92,72.54,72.57,36500.0,56.3585,56.3817,56.0879,56.1111,36500.0
2012-08-21 13:30:00,72.58,72.84,72.58,72.75,58400.0,56.1188,56.3198,56.1188,56.2502,58400.0
2012-08-21 14:00:00,72.78,72.78,72.56,72.58,46500.0,56.2734,56.2734,56.1033,56.1188,46500.0
2012-08-21 14:30:00,72.59,72.61,72.34,72.46,84200.0,56.1265,56.142,55.9332,56.026,84200.0
2012-08-21 15:00:00,72.46,72.48,72.07,72.13,119000.0,56.026,56.0415,55.7245,55.7709,119000.0
2012-08-21 15:30:00,72.13,72.45,72.12,72.29,386400.0,55.7709,56.0183,55.7631,55.8946,386400.0
2012-08-22 09:30:00,72.29,72.29,71.48,72.0,55300.0,55.8946,55.8946,55.2683,55.6703,55300.0
2012-08-22 10:00:00,71.96,72.0,71.62,71.98,28300.0,55.6394,55.6703,55.3765,55.6549,28300.0
2012-08-22 10:30:00,71.98,72.0,71.44,71.54,46600.0,55.6549,55.6703,55.2374,55.3147,46600.0
2012-08-22 11:00:00,71.54,71.65,71.5,71.58,41200.0,55.3147,55.3997,55.2837,55.3456,41200.0
2012-08-22 11:30:00,71.59,71.78,71.53,71.69,78000.0,55.3533,55.5002,55.3069,55.4307,78000.0
2012-08-22 12:00:00,71.7,71.73,71.49,71.56,37400.0,55.4384,55.4616,55.276,55.3301,37400.0
2012-08-22 12:30:00,71.57,71.57,71.4,71.52,23500.0,55.3379,55.3379,55.2064,55.2992,23500.0
2012-08-22 13:00:00,71.49,71.59,71.41,71.56,36400.0,55.276,55.3533,55.2142,55.3301,36400.0
2012-08-22 13:30:00,71.55,71.56,71.32,71.41,42000.0,55.3224,55.3301,55.1446,55.2142,42000.0
2012-08-22 14:00:00,71.4,71.72,71.28,71.37,88700.0,55.2064,55.4538,55.1136,55.1832,88700.0
2012-08-22 14:30:00,71.38,71.7,71.34,71.69,116100.0,55.191,55.4384,55.16,55.4307,116100.0
2012-08-22 15:00:00,71.69,71.8,71.58,71.68,121200.0,55.4307,55.5157,55.3456,55.4229,121200.0
2012-08-22 15:30:00,71.69,71.76,71.59,71.63,187800.0,55.4307,55.4848,55.3533,55.3843,187800.0
2012-08-23 09:30:00,71.39,71.61,71.26,71.37,76400.0,55.1987,55.3688,55.0982,55.1832,76400.0
2012-08-23 10:00:00,71.31,71.58,71.17,71.34,75700.0,55.1368,55.3456,55.0286,55.16,75700.0
2012-08-23 10:30:00,71.3,71.59,71.23,71.36,86500.0,55.1291,55.3533,55.075,55.1755,86500.0
2012-08-23 11:00:00,71.38,71.65,71.25,71.62,63500.0,55.191,55.3997,55.0904,55.3765,63500.0
2012-08-23 11:30:00,71.57,71.61,71.46,71.59,43700.0,55.3379,55.3688,55.2528,55.3533,43700.0
2012-08-23 12:00:00,71.61,71.64,71.31,71.55,67500.0,55.3688,55.392,55.1368,55.3224,67500.0
2012-08-23 12:30:00,71.55,71.83,71.55,71.62,49400.0,55.3224,55.5389,55.3224,55.3765,49400.0
2012-08-23 13:00:00,71.64,71.77,71.49,71.55,106600.0,55.392,55.4925,55.276,55.3224,106600.0
2012-08-23 13:30:00,71.54,71.88,71.51,71.74,32400.0,55.3147,55.5776,55.2915,55.4693,32400.0
2012-08-23 14:00:00,71.73,71.88,71.67,71.79,27000.0,55.4616,55.5776,55.4152,55.508,27000.0
2012-08-23 14:30:00,71.78,72.12,71.76,71.9,68100.0,55.5002,55.7631,55.4848,55.593,68100.0
2012-08-23 15:00:00,71.92,72.17,71.83,72.17,91600.0,55.6085,55.8018,55.5389,55.8018,91600.0
2012-08-23 15:30:00,72.13,72.2,71.98,72.06,269800.0,55.7709,55.825,55.6549,55.7167,269800.0
2012-08-24 09:30:00,71.82,71.87,71.48,71.63,57300.0,55.5312,55.5698,55.2683,55.3843,57300.0
2012-08-24 10:00:00,71.66,71.8,71.59,71.61,113900.0,55.4075,55.5157,55.3533,55.3688,113900.0
2012-08-24 10:30:00,71.61,72.0,71.61,71.69,52500.0,55.3688,55.6703,55.3688,55.4307,52500.0
2012-08-24 11:00:00,71.71,72.27,71.71,71.98,49600.0,55.4461,55.8791,55.4461,55.6549,49600.0
2012-08-24 11:30:00,72.0,72.2,71.84,71.89,33100.0,55.6703,55.825,55.5466,55.5853,33100.0
2012-08-24 12:00:00,71.93,72.0,71.89,71.98,33700.0,55.6162,55.6703,55.5853,55.6549,33700.0
2012-08-24 12:30:00,71.97,72.03,71.88,71.95,131100.0,55.6471,55.6935,55.5776,55.6317,131100.0
2012-08-24 13:00:00,71.94,72.04,71.93,72.04,61200.0,55.624,55.7013,55.6162,55.7013,61200.0
2012-08-24 13:30:00,72.05,72.26,72.03,72.08,29000.0,55.709,55.8714,55.6935,55.7322,29000.0
2012-08-24 14:00:00,72.08,72.17,71.99,72.02,83200.0,55.7322,55.8018,55.6626,55.6858,83200.0
2012-08-24 14:30:00,72.0,72.05,71.94,72.0,21500.0,55.6703,55.709,55.624,55.6703,21500.0
2012-08-24 15:00:00,72.01,72.34,72.0,72.33,60200.0,55.6781,55.9332,55.6703,55.9255,60200.0
2012-08-24 15:30:00,72.32,72.4,72.14,72.29,108600.0,55.9178,55.9796,55.7786,55.8946,108600.0
2012-08-27 09:30:00,72.47,72.53,71.86,71.98,21300.0,56.0337,56.0801,55.5621,55.6549,21300.0
2012-08-27 10:00:00,71.92,72.25,71.88,72.21,26400.0,55.6085,55.8636,55.5776,55.8327,26400.0
2012-08-27 10:30:00,72.15,72.23,72.08,72.18,35300.0,55.7863,55.8482,55.7322,55.8095,35300.0
2012-08-27 11:00:00,72.16,72.6,72.13,72.41,50300.0,55.7941,56.1343,55.7709,55.9874,50300.0
2012-08-27 11:30:00,72.43,72.48,72.17,72.19,29300.0,56.0028,56.0415,55.8018,55.8173,29300.0
2012-08-27 12:00:00,72.19,72.35,72.08,72.13,52300.0,55.8173,55.941,55.7322,55.7709,52300.0
2012-08-27 12:30:00,72.16,72.27,72.14,72.25,90000.0,55.7941,55.8791,55.7786,55.8636,90000.0
2012-08-27 13:00:00,72.23,72.37,72.18,72.33,95700.0,55.8482,55.9564,55.8095,55.9255,95700.0
2012-08-27 13:30:00,72.34,72.35,72.18,72.2,109100.0,55.9332,55.941,55.8095,55.825,109100.0
2012-08-27 14:00:00,72.2,72.3,72.1,72.27,36100.0,55.825,55.9023,55.7477,55.8791,36100.0
2012-08-27 14:30:00,72.28,72.45,72.28,72.32,22100.0,55.8868,56.0183,55.8868,55.9178,22100.0
2012-08-27 15:00:00,72.32,72.35,72.16,72.24,57100.0,55.9178,55.941,55.7941,55.8559,57100.0
2012-08-27 15:30:00,72.22,72.29,72.06,72.23,157100.0,55.8404,55.8946,55.7167,55.8482,157100.0
2012-08-28 09:30:00,71.83,72.42,71.83,72.22,70200.0,55.5389,55.9951,55.5389,55.8404,70200.0
2012-08-28 10:00:00,72.2,72.67,72.04,72.43,105400.0,55.825,56.1884,55.7013,56.0028,105400.0
2012-08-28 10:30:00,72.51,72.58,72.29,72.29,72200.0,56.0647,56.1188,55.8946,55.8946,72200.0
2012-08-28 11:00:00,72.29,72.46,72.13,72.22,67000.0,55.8946,56.026,55.7709,55.8404,67000.0
2012-08-28 11:30:00,72.21,72.3,72.1,72.3,64800.0,55.8327,55.9023,55.7477,55.9023,64800.0
2012-08-28 12:00:00,72.31,72.51,72.15,72.19,103600.0,55.91,56.0647,55.7863,55.8173,103600.0
2012-08-28 12:30:00,72.19,72.28,72.08,72.2,157400.0,55.8173,55.8868,55.7322,55.825,157400.0
2012-08-28 13:00:00,72.24,72.24,71.96,71.99,30200.0,55.8559,55.8559,55.6394,55.6626,30200.0
2012-08-28 13:30:00,71.98,72.09,71.95,72.02,64300.0,55.6549,55.7399,55.6317,55.6858,64300.0
2012-08-28 14:00:00,72.03,72.25,72.03,72.22,28800.0,55.6935,55.8636,55.6935,55.8404,28800.0
2012-08-28 14:30:00,72.22,72.33,72.02,72.06,63200.0,55.8404,55.9255,55.6858,55.7167,63200.0
2012-08-28 15:00:00,72.09,72.27,72.01,72.04,58100.0,55.7399,55.8791,55.6781,55.7013,58100.0
2012-08-28 15:30:00,72.07,72.14,72.0,72.08,103700.0,55.7245,55.7786,55.6703,55.7322,103700.0
2012-08-29 09:30:00,71.99,72.38,71.99,72.22,120200.0,55.6626,55.9642,55.6626,55.8404,120200.0
2012-08-29 10:00:00,72.2,72.43,72.15,72.4,60700.0,55.825,56.0028,55.7863,55.9796,60700.0
2012-08-29 10:30:00,72.44,72.48,71.8,71.81,30800.0,56.0106,56.0415,55.5157,55.5234,30800.0
2012-08-29 11:00:00,71.84,71.95,71.75,71.93,51000.0,55.5466,55.6317,55.477,55.6162,51000.0
2012-08-29 11:30:00,71.95,72.13,71.95,72.05,32900.0,55.6317,55.7709,55.6317,55.709,32900.0
2012-08-29 12:00:00,72.1,72.31,72.09,72.3,38800.0,55.7477,55.91,55.7399,55.9023,38800.0
2012-08-29 12:30:00,72.3,72.4,72.24,72.26,16200.0,55.9023,55.9796,55.8559,55.8714,16200.0
2012-08-29 13:00:00,72.26,72.3,72.16,72.25,25600.0,55.8714,55.9023,55.7941,55.8636,25600.0
2012-08-29 13:30:00,72.22,72.37,72.14,72.28,29600.0,55.8404,55.9564,55.7786,55.8868,29600.0
2012-08-29 14:00:00,72.29,72.41,72.15,72.3,64800.0,55.8946,55.9874,55.7863,55.9023,64800.0
2012-08-29 14:30:00,72.3,72.42,72.22,72.27,66200.0,55.9023,55.9951,55.8404,55.8791,66200.0
2012-08-29 15:00:00,72.25,72.45,72.23,72.44,69700.0,55.8636,56.0183,55.8482,56.0106,69700.0
2012-08-29 15:30:00,72.43,72.43,72.17,72.21,184400.0,56.0028,56.0028,55.8018,55.8327,184400.0
2012-08-30 09:30:00,71.51,72.18,71.51,72.01,75600.0,55.2915,55.8095,55.2915,55.6781,75600.0
2012-08-30 10:00:00,71.96,71.98,71.38,71.38,48600.0,55.6394,55.6549,55.191,55.191,48600.0
2012-08-30 10:30:00,71.37,71.45,71.1,71.45,43200.0,55.1832,55.2451,54.9745,55.2451,43200.0
2012-08-30 11:00:00,71.45,71.54,71.41,71.52,19700.0,55.2451,55.3147,55.2142,55.2992,19700.0
2012-08-30 11:30:00,71.54,71.89,71.44,71.82,118400.0,55.3147,55.5853,55.2374,55.5312,118400.0
2012-08-30 12:00:00,71.78,71.88,71.6,71.85,67100.0,55.5002,55.5776,55.3611,55.5544,67100.0
2012-08-30 12:30:00,71.88,71.97,71.76,71.79,17400.0,55.5776,55.6471,55.4848,55.508,17400.0
2012-08-30 13:00:00,71.75,71.79,71.56,71.63,13800.0,55.477,55.508,55.3301,55.3843,13800.0
2012-08-30 13:30:00,71.64,71.87,71.63,71.76,63200.0,55.392,55.5698,55.3843,55.4848,63200.0
2012-08-30 14:00:00,71.81,72.0,71.8,71.8,69600.0,55.5234,55.6703,55.5157,55.5157,69600.0
2012-08-30 14:30:00,71.81,71.88,71.69,71.83,17000.0,55.5234,55.5776,55.4307,55.5389,17000.0
2012-08-30 15:00:00,71.83,71.89,71.7,71.76,20200.0,55.5389,55.5853,55.4384,55.4848,20200.0
2012-08-30 15:30:00,71.76,71.9,71.55,71.56,88900.0,55.4848,55.593,55.3224,55.3301,88900.0
2012-08-31 09:30:00,72.28,72.84,72.05,72.32,41000.0,55.8868,56.3198,55.709,55.9178,41000.0
2012-08-31 10:00:00,72.33,72.34,71.48,72.05,44100.0,55.9255,55.9332,55.2683,55.709,44100.0
2012-08-31 10:30:00,72.05,72.33,71.9,72.3,26200.0,55.709,55.9255,55.593,55.9023,26200.0
2012-08-31 11:00:00,72.33,72.42,72.18,72.18,75000.0,55.9255,55.9951,55.8095,55.8095,75000.0
2012-08-31 11:30:00,72.18,72.36,72.16,72.29,32000.0,55.8095,55.9487,55.7941,55.8946,32000.0
2012-08-31 12:00:00,72.3,72.36,71.82,71.94,33200.0,55.9023,55.9487,55.5312,55.624,33200.0
2012-08-31 12:30:00,71.91,72.1,71.83,72.08,27000.0,55.6008,55.7477,55.5389,55.7322,27000.0
2012-08-31 13:00:00,72.06,72.11,71.73,71.94,76800.0,55.7167,55.7554,55.4616,55.624,76800.0
2012-08-31 13:30:00,71.93,72.21,71.91,72.11,56300.0,55.6162,55.8327,55.6008,55.7554,56300.0
2012-08-31 14:00:00,72.09,72.33,72.04,72.28,18400.0,55.7399,55.9255,55.7013,55.8868,18400.0
2012-08-31 14:30:00,72.28,72.29,72.06,72.13,24800.0,55.8868,55.8946,55.7167,55.7709,24800.0
2012-08-31 15:00:00,72.16,72.16,71.89,71.96,39400.0,55.7941,55.7941,55.5853,55.6394,39400.0
2012-08-31 15:30:00,71.95,72.19,71.81,72.07,110700.0,55.6317,55.8173,55.5234,55.7245,110700.0
2012-09-04 09:30:00,72.03,72.1,71.42,71.53,40100.0,55.6935,55.7477,55.2219,55.3069,40100.0
2012-09-04 10:00:00,71.52,71.57,70.84,71.12,93700.0,55.2992,55.3379,54.7734,54.9899,93700.0
2012-09-04 10:30:00,71.09,71.25,70.59,70.72,89900.0,54.9667,55.0904,54.5801,54.6806,89900.0
2012-09-04 11:00:00,70.75,70.78,70.38,70.44,89400.0,54.7038,54.727,54.4178,54.4642,89400.0
2012-09-04 11:30:00,70.43,70.75,70.43,70.7,75000.0,54.4564,54.7038,54.4564,54.6652,75000.0
2012-09-04 12:00:00,70.7,70.81,70.61,70.64,33500.0,54.6652,54.7502,54.5956,54.6188,33500.0
2012-09-04 12:30:00,70.66,70.89,70.65,70.84,63700.0,54.6343,54.8121,54.6265,54.7734,63700.0
2012-09-04 13:00:00,70.85,70.87,70.75,70.86,41100.0,54.7812,54.7966,54.7038,54.7889,41100.0
2012-09-04 13:30:00,70.85,70.96,70.84,70.94,63300.0,54.7812,54.8662,54.7734,54.8508,63300.0
2012-09-04 14:00:00,70.93,71.52,70.91,71.52,83100.0,54.843,55.2992,54.8276,55.2992,83100.0
2012-09-04 14:30:00,71.51,71.95,71.51,71.63,58900.0,55.2915,55.6317,55.2915,55.3843,58900.0
2012-09-04 15:00:00,71.63,71.82,71.59,71.82,79300.0,55.3843,55.5312,55.3533,55.5312,79300.0
2012-09-04 15:30:00,71.83,71.85,71.54,71.56,126700.0,55.5389,55.5544,55.3147,55.3301,126700.0
2012-09-05 09:30:00,71.5,71.7,70.83,71.09,39100.0,55.2837,55.4384,54.7657,54.9667,39100.0
2012-09-05 10:00:00,71.06,71.47,71.03,71.32,53900.0,54.9435,55.2605,54.9203,55.1446,53900.0
2012-09-05 10:30:00,71.38,71.45,71.11,71.2,107200.0,55.191,55.2451,54.9822,55.0518,107200.0
2012-09-05 11:00:00,71.19,71.29,71.04,71.25,62900.0,55.0441,55.1214,54.9281,55.0904,62900.0
2012-09-05 11:30:00,71.24,71.32,71.04,71.13,50500.0,55.0827,55.1446,54.9281,54.9977,50500.0
2012-09-05 12:00:00,71.12,71.22,71.08,71.1,24400.0,54.9899,55.0672,54.959,54.9745,24400.0
2012-09-05 12:30:00,71.13,71.15,70.96,70.96,37700.0,54.9977,55.0131,54.8662,54.8662,37700.0
2012-09-05 13:00:00,70.97,71.03,70.9,70.92,39100.0,54.8739,54.9203,54.8198,54.8353,39100.0
2012-09-05 13:30:00,70.89,70.89,70.44,70.51,54300.0,54.8121,54.8121,54.4642,54.5183,54300.0
2012-09-05 14:00:00,70.51,70.6,70.44,70.57,74300.0,54.5183,54.5879,54.4642,54.5647,74300.0
2012-09-05 14:30:00,70.59,70.86,70.59,70.71,34000.0,54.5801,54.7889,54.5801,54.6729,34000.0
2012-09-05 15:00:00,70.71,70.86,70.67,70.84,70400.0,54.6729,54.7889,54.642,54.7734,70400.0
2012-09-05 15:30:00,70.81,70.9,70.66,70.69,181600.0,54.7502,54.8198,54.6343,54.6575,181600.0
2012-09-06 09:30:00,70.95,71.64,70.29,70.63,244300.0,54.8585,55.392,54.3482,54.6111,244300.0
2012-09-06 10:00:00,70.67,71.6,70.67,71.6,151400.0,54.642,55.3611,54.642,55.3611,151400.0
2012-09-06 10:30:00,71.61,71.83,71.55,71.79,91200.0,55.3688,55.5389,55.3224,55.508,91200.0
2012-09-06 11:00:00,71.79,71.9,71.56,71.63,95400.0,55.508,55.593,55.3301,55.3843,95400.0
2012-09-06 11:30:00,71.64,71.8,71.59,71.69,142100.0,55.392,55.5157,55.3533,55.4307,142100.0
2012-09-06 12:00:00,71.68,71.93,71.68,71.81,37600.0,55.4229,55.6162,55.4229,55.5234,37600.0
2012-09-06 12:30:00,71.8,72.11,71.77,72.07,30700.0,55.5157,55.7554,55.4925,55.7245,30700.0
2012-09-06 13:00:00,72.06,72.07,71.9,71.94,28300.0,55.7167,55.7245,55.593,55.624,28300.0
2012-09-06 13:30:00,71.93,71.96,71.88,71.9,31600.0,55.6162,55.6394,55.5776,55.593,31600.0
2012-09-06 14:00:00,71.92,71.97,71.82,71.93,45500.0,55.6085,55.6471,55.5312,55.6162,45500.0
2012-09-06 14:30:00,71.93,72.02,71.7,71.7,59500.0,55.6162,55.6858,55.4384,55.4384,59500.0
2012-09-06 15:00:00,71.7,71.76,71.51,71.52,110400.0,55.4384,55.4848,55.2915,55.2992,110400.0
2012-09-06 15:30:00,71.51,71.74,71.46,71.58,256900.0,55.2915,55.4693,55.2528,55.3456,256900.0
2012-09-07 09:30:00,71.99,73.26,71.96,73.25,95500.0,55.6626,56.6446,55.6394,56.6368,95500.0
2012-09-07 10:00:00,73.29,73.31,72.71,73.04,56100.0,56.6678,56.6832,56.2193,56.4745,56100.0
2012-09-07 10:30:00,72.99,73.09,72.76,72.99,37800.0,56.4358,56.5131,56.258,56.4358,37800.0
2012-09-07 11:00:00,72.99,73.06,72.67,72.75,60900.0,56.4358,56.4899,56.1884,56.2502,60900.0
2012-09-07 11:30:00,72.75,72.85,72.65,72.85,25400.0,56.2502,56.3276,56.1729,56.3276,25400.0
2012-09-07 12:00:00,72.86,73.07,72.83,73.04,72900.0,56.3353,56.4977,56.3121,56.4745,72900.0
2012-09-07 12:30:00,73.04,73.21,72.98,73.17,27000.0,56.4745,56.6059,56.4281,56.575,27000.0
2012-09-07 13:00:00,73.18,73.26,73.03,73.07,20900.0,56.5827,56.6446,56.4667,56.4977,20900.0
2012-09-07 13:30:00,73.1,73.1,72.93,72.96,21800.0,56.5209,56.5209,56.3894,56.4126,21800.0
2012-09-07 14:00:00,72.98,73.05,72.91,72.99,28500.0,56.4281,56.4822,56.374,56.4358,28500.0
2012-09-07 14:30:00,73.01,73.12,73.0,73.02,32300.0,56.4513,56.5363,56.4435,56.459,32300.0
2012-09-07 15:00:00,73.04,73.19,73.0,73.1,48200.0,56.4745,56.5905,56.4435,56.5209,48200.0
2012-09-07 15:30:00,73.11,73.21,73.02,73.21,106800.0,56.5286,56.6059,56.459,56.6059,106800.0
2012-09-10 09:30:00,73.35,73.44,72.91,73.34,41000.0,56.7142,56.7838,56.374,56.7064,41000.0
2012-09-10 10:00:00,73.28,73.53,73.17,73.47,52000.0,56.66,56.8533,56.575,56.8069,52000.0
2012-09-10 10:30:00,73.45,73.51,73.14,73.17,30600.0,56.7915,56.8379,56.5518,56.575,30600.0
2012-09-10 11:00:00,73.13,73.38,73.1,73.19,41100.0,56.5441,56.7374,56.5209,56.5905,41100.0
2012-09-10 11:30:00,73.19,73.29,73.0,73.0,50600.0,56.5905,56.6678,56.4435,56.4435,50600.0
2012-09-10 12:00:00,73.0,73.04,72.7,72.8,78900.0,56.4435,56.4745,56.2116,56.2889,78900.0
2012-09-10 12:30:00,72.75,72.81,72.68,72.8,41300.0,56.2502,56.2966,56.1961,56.2889,41300.0
2012-09-10 13:00:00,72.83,72.92,72.71,72.81,41400.0,56.3121,56.3817,56.2193,56.2966,41400.0
2012-09-10 13:30:00,72.82,72.86,72.67,72.67,15900.0,56.3044,56.3353,56.1884,56.1884,15900.0
2012-09-10 14:00:00,72.7,72.75,72.52,72.68,46500.0,56.2116,56.2502,56.0724,56.1961,46500.0
2012-09-10 14:30:00,72.69,72.8,72.55,72.69,26700.0,56.2039,56.2889,56.0956,56.2039,26700.0
2012-09-10 15:00:00,72.69,72.77,72.49,72.59,37700.0,56.2039,56.2657,56.0492,56.1265,37700.0
2012-09-10 15:30:00,72.59,72.6,72.45,72.47,87700.0,56.1265,56.1343,56.0183,56.0337,87700.0
2012-09-11 09:30:00,72.47,72.47,71.84,72.29,98200.0,56.0337,56.0337,55.5466,55.8946,98200.0
2012-09-11 10:00:00,72.33,72.34,71.73,71.73,83400.0,55.9255,55.9332,55.4616,55.4616,83400.0
2012-09-11 10:30:00,71.77,71.8,71.2,71.41,202900.0,55.4925,55.5157,55.0518,55.2142,202900.0
2012-09-11 11:00:00,71.41,71.9,71.41,71.87,146500.0,55.2142,55.593,55.2142,55.5698,146500.0
2012-09-11 11:30:00,71.87,71.87,71.71,71.75,79500.0,55.5698,55.5698,55.4461,55.477,79500.0
2012-09-11 12:00:00,71.72,71.73,71.36,71.39,52000.0,55.4538,55.4616,55.1755,55.1987,52000.0
2012-09-11 12:30:00,71.37,71.46,71.32,71.34,33400.0,55.1832,55.2528,55.1446,55.16,33400.0
2012-09-11 13:00:00,71.35,71.46,71.28,71.4,44200.0,55.1678,55.2528,55.1136,55.2064,44200.0
2012-09-11 13:30:00,71.39,71.49,71.31,71.37,35400.0,55.1987,55.276,55.1368,55.1832,35400.0
2012-09-11 14:00:00,71.37,71.43,71.1,71.12,71400.0,55.1832,55.2296,54.9745,54.9899,71400.0
2012-09-11 14:30:00,71.1,71.13,70.44,70.47,267900.0,54.9745,54.9977,54.4642,54.4873,267900.0
2012-09-11 15:00:00,70.46,70.85,70.4,70.47,134200.0,54.4796,54.7812,54.4332,54.4873,134200.0
2012-09-11 15:30:00,70.46,70.93,70.46,70.8,252600.0,54.4796,54.843,54.4796,54.7425,252600.0
2012-09-12 09:30:00,70.57,71.25,70.57,70.89,92100.0,54.5647,55.0904,54.5647,54.8121,92100.0
2012-09-12 10:00:00,70.89,70.95,70.62,70.68,74100.0,54.8121,54.8585,54.6033,54.6497,74100.0
2012-09-12 10:30:00,70.66,70.72,70.1,70.23,119300.0,54.6343,54.6806,54.2013,54.3018,119300.0
2012-09-12 11:00:00,70.25,70.57,70.14,70.41,136300.0,54.3172,54.5647,54.2322,54.441,136300.0
2012-09-12 11:30:00,70.43,70.51,70.17,70.25,47900.0,54.4564,54.5183,54.2554,54.3172,47900.0
2012-09-12 12:00:00,70.23,70.43,70.14,70.42,30700.0,54.3018,54.4564,54.2322,54.4487,30700.0
2012-09-12 12:30:00,70.43,70.58,70.43,70.58,26800.0,54.4564,54.5724,54.4564,54.5724,26800.0
2012-09-12 13:00:00,70.59,70.74,70.58,70.73,40400.0,54.5801,54.6961,54.5724,54.6884,40400.0
2012-09-12 13:30:00,70.72,70.96,70.7,70.92,32500.0,54.6806,54.8662,54.6652,54.8353,32500.0
2012-09-12 14:00:00,70.92,70.98,70.8,70.96,22800.0,54.8353,54.8817,54.7425,54.8662,22800.0
2012-09-12 14:30:00,70.94,70.96,70.51,70.52,111300.0,54.8508,54.8662,54.5183,54.526,111300.0
2012-09-12 15:00:00,70.52,70.53,70.19,70.26,115000.0,54.526,54.5337,54.2709,54.325,115000.0
2012-09-12 15:30:00,70.27,70.29,70.07,70.25,189400.0,54.3327,54.3482,54.1781,54.3172,189400.0
2012-09-13 09:30:00,70.05,70.07,69.02,69.23,155000.0,54.1626,54.1781,53.3662,53.5286,155000.0
2012-09-13 10:00:00,69.27,69.3,68.6,68.6,115400.0,53.5595,53.5827,53.0415,53.0415,115400.0
2012-09-13 10:30:00,68.6,69.22,68.53,69.19,150200.0,53.0415,53.5209,52.9873,53.4977,150200.0
2012-09-13 11:00:00,69.19,69.32,69.01,69.13,196300.0,53.4977,53.5982,53.3585,53.4513,196300.0
2012-09-13 11:30:00,69.09,69.35,68.46,68.5,434000.0,53.4203,53.6214,52.9332,52.9641,434000.0
2012-09-13 12:00:00,68.45,69.16,68.25,69.0,193200.0,52.9255,53.4745,52.7708,53.3507,193200.0
2012-09-13 12:30:00,68.97,69.95,68.94,69.81,195500.0,53.3276,54.0853,53.3044,53.977,195500.0
2012-09-13 13:00:00,69.82,70.25,69.62,70.19,197800.0,53.9848,54.3172,53.8301,54.2709,197800.0
2012-09-13 13:30:00,70.18,70.56,70.18,70.32,107500.0,54.2631,54.5569,54.2631,54.3714,107500.0
2012-09-13 14:00:00,70.3,71.0,70.28,70.86,71100.0,54.3559,54.8971,54.3404,54.7889,71100.0
2012-09-13 14:30:00,70.86,70.89,69.9,69.95,198000.0,54.7889,54.8121,54.0466,54.0853,198000.0
2012-09-13 15:00:00,69.96,70.2,69.85,70.14,118200.0,54.093,54.2786,54.008,54.2322,118200.0
2012-09-13 15:30:00,70.14,70.37,69.84,69.96,342700.0,54.2322,54.41,54.0002,54.093,342700.0
2012-09-14 09:30:00,70.07,70.62,70.02,70.62,157800.0,54.1781,54.6033,54.1394,54.6033,157800.0
2012-09-14 10:00:00,70.52,71.23,70.51,71.16,199900.0,54.526,55.075,54.5183,55.0209,199900.0
2012-09-14 10:30:00,71.15,71.22,70.93,71.19,150500.0,55.0131,55.0672,54.843,55.0441,150500.0
2012-09-14 11:00:00,71.17,71.24,70.86,70.88,107700.0,55.0286,55.0827,54.7889,54.8044,107700.0
2012-09-14 11:30:00,70.9,70.94,70.61,70.68,119700.0,54.8198,54.8508,54.5956,54.6497,119700.0
2012-09-14 12:00:00,70.72,70.94,70.67,70.85,46200.0,54.6806,54.8508,54.642,54.7812,46200.0
2012-09-14 12:30:00,70.85,70.88,70.73,70.73,110800.0,54.7812,54.8044,54.6884,54.6884,110800.0
2012-09-14 13:00:00,70.72,70.79,70.49,70.49,103600.0,54.6806,54.7348,54.5028,54.5028,103600.0
2012-09-14 13:30:00,70.49,70.65,70.42,70.64,42400.0,54.5028,54.6265,54.4487,54.6188,42400.0
2012-09-14 14:00:00,70.64,70.83,70.53,70.78,48700.0,54.6188,54.7657,54.5337,54.727,48700.0
2012-09-14 14:30:00,70.75,70.93,70.69,70.87,57100.0,54.7038,54.843,54.6575,54.7966,57100.0
2012-09-14 15:00:00,70.86,70.95,70.57,70.67,123100.0,54.7889,54.8585,54.5647,54.642,123100.0
2012-09-14 15:30:00,70.67,70.82,70.49,70.82,218300.0,54.642,54.758,54.5028,54.758,218300.0
2012-09-17 09:30:00,70.45,70.74,70.11,70.53,45200.0,54.4719,54.6961,54.209,54.5337,45200.0
2012-09-17 10:00:00,70.57,70.85,70.34,70.8,54100.0,54.5647,54.7812,54.3868,54.7425,54100.0
2012-09-17 10:30:00,70.84,70.95,70.47,70.79,52200.0,54.7734,54.8585,54.4873,54.7348,52200.0
2012-09-17 11:00:00,70.76,70.98,70.75,70.88,40800.0,54.7116,54.8817,54.7038,54.8044,40800.0
2012-09-17 11:30:00,70.9,71.0,70.67,70.77,39900.0,54.8198,54.8971,54.642,54.7193,39900.0
2012-09-17 12:00:00,70.71,70.84,70.7,70.79,24900.0,54.6729,54.7734,54.6652,54.7348,24900.0
2012-09-17 12:30:00,70.79,70.84,70.69,70.72,30300.0,54.7348,54.7734,54.6575,54.6806,30300.0
2012-09-17 13:00:00,70.72,70.81,70.63,70.73,33900.0,54.6806,54.7502,54.6111,54.6884,33900.0
2012-09-17 13:30:00,70.76,70.77,70.55,70.67,24900.0,54.7116,54.7193,54.5492,54.642,24900.0
2012-09-17 14:00:00,70.66,70.72,70.37,70.54,62200.0,54.6343,54.6806,54.41,54.5415,62200.0
2012-09-17 14:30:00,70.57,70.61,70.39,70.42,48100.0,54.5647,54.5956,54.4255,54.4487,48100.0
2012-09-17 15:00:00,70.43,70.61,70.41,70.48,52800.0,54.4564,54.5956,54.441,54.4951,52800.0
2012-09-17 15:30:00,70.49,70.73,70.43,70.65,127900.0,54.5028,54.6884,54.4564,54.6265,127900.0
2012-09-18 09:30:00,70.64,71.02,70.28,70.72,54000.0,54.6188,54.9126,54.3404,54.6806,54000.0
2012-09-18 10:00:00,70.78,70.84,70.25,70.37,36400.0,54.727,54.7734,54.3172,54.41,36400.0
2012-09-18 10:30:00,70.36,70.71,70.34,70.69,71300.0,54.4023,54.6729,54.3868,54.6575,71300.0
2012-09-18 11:00:00,70.72,70.88,70.65,70.77,43700.0,54.6806,54.8044,54.6265,54.7193,43700.0
2012-09-18 11:30:00,70.77,70.93,70.57,70.93,48300.0,54.7193,54.843,54.5647,54.843,48300.0
2012-09-18 12:00:00,70.89,71.01,70.7,70.82,48500.0,54.8121,54.9049,54.6652,54.758,48500.0
2012-09-18 12:30:00,70.83,70.83,70.54,70.54,44600.0,54.7657,54.7657,54.5415,54.5415,44600.0
2012-09-18 13:00:00,70.54,70.81,70.54,70.65,31800.0,54.5415,54.7502,54.5415,54.6265,31800.0
2012-09-18 13:30:00,70.64,70.7,70.5,70.56,24900.0,54.6188,54.6652,54.5105,54.5569,24900.0
2012-09-18 14:00:00,70.59,70.66,70.46,70.62,29800.0,54.5801,54.6343,54.4796,54.6033,29800.0
2012-09-18 14:30:00,70.61,70.71,70.54,70.66,28100.0,54.5956,54.6729,54.5415,54.6343,28100.0
2012-09-18 15:00:00,70.66,70.87,70.64,70.87,49100.0,54.6343,54.7966,54.6188,54.7966,49100.0
2012-09-18 15:30:00,70.86,70.96,70.73,70.86,133900.0,54.7889,54.8662,54.6884,54.7889,133900.0
2012-09-19 09:30:00,70.91,71.48,70.66,71.47,49600.0,54.8276,55.2683,54.6343,55.2605,49600.0
2012-09-19 10:00:00,71.49,72.03,71.49,71.9,133000.0,55.276,55.6935,55.276,55.593,133000.0
2012-09-19 10:30:00,71.86,71.98,71.66,71.9,115900.0,55.5621,55.6549,55.4075,55.593,115900.0
2012-09-19 11:00:00,71.9,71.97,71.63,71.84,78100.0,55.593,55.6471,55.3843,55.5466,78100.0
2012-09-19 11:30:00,71.84,72.0,71.8,71.96,82100.0,55.5466,55.6703,55.5157,55.6394,82100.0
2012-09-19 12:00:00,71.93,72.15,71.9,72.11,110100.0,55.6162,55.7863,55.593,55.7554,110100.0
2012-09-19 12:30:00,72.09,72.16,72.04,72.13,38400.0,55.7399,55.7941,55.7013,55.7709,38400.0
2012-09-19 13:00:00,72.12,72.14,71.96,71.96,61200.0,55.7631,55.7786,55.6394,55.6394,61200.0
2012-09-19 13:30:00,72.0,72.0,71.87,71.91,84100.0,55.6703,55.6703,55.5698,55.6008,84100.0
2012-09-19 14:00:00,71.95,72.04,71.91,71.95,52100.0,55.6317,55.7013,55.6008,55.6317,52100.0
2012-09-19 14:30:00,71.96,72.01,71.89,72.01,44300.0,55.6394,55.6781,55.5853,55.6781,44300.0
2012-09-19 15:00:00,72.0,72.02,71.89,71.96,51700.0,55.6703,55.6858,55.5853,55.6394,51700.0
2012-09-19 15:30:00,71.95,72.07,71.9,72.02,207800.0,55.6317,55.7245,55.593,55.6858,207800.0
2012-09-20 09:30:00,71.5,71.51,70.39,70.74,116800.0,55.2837,55.2915,54.4255,54.6961,116800.0
2012-09-20 10:00:00,70.79,71.19,70.76,71.04,133800.0,54.7348,55.0441,54.7116,54.9281,133800.0
2012-09-20 10:30:00,71.09,71.75,71.09,71.58,100100.0,54.9667,55.477,54.9667,55.3456,100100.0
2012-09-20 11:00:00,71.58,71.72,71.39,71.51,86800.0,55.3456,55.4538,55.1987,55.2915,86800.0
2012-09-20 11:30:00,71.53,71.91,71.52,71.91,65200.0,55.3069,55.6008,55.2992,55.6008,65200.0
2012-09-20 12:00:00,71.9,71.99,71.75,71.81,61800.0,55.593,55.6626,55.477,55.5234,61800.0
2012-09-20 12:30:00,71.78,71.88,71.63,71.82,50100.0,55.5002,55.5776,55.3843,55.5312,50100.0
2012-09-20 13:00:00,71.81,71.84,71.68,71.83,41200.0,55.5234,55.5466,55.4229,55.5389,41200.0
2012-09-20 13:30:00,71.84,72.01,71.81,71.89,80800.0,55.5466,55.6781,55.5234,55.5853,80800.0
2012-09-20 14:00:00,71.89,72.15,71.86,72.12,75100.0,55.5853,55.7863,55.5621,55.7631,75100.0
2012-09-20 14:30:00,72.12,72.19,72.09,72.18,62400.0,55.7631,55.8173,55.7399,55.8095,62400.0
2012-09-20 15:00:00,72.19,72.29,72.09,72.29,94600.0,55.8173,55.8946,55.7399,55.8946,94600.0
2012-09-20 15:30:00,72.28,72.37,72.19,72.31,189600.0,55.8868,55.9564,55.8173,55.91,189600.0
2012-09-21 09:30:00,72.74,73.2,72.45,73.07,249700.0,56.2425,56.5982,56.0183,56.4977,249700.0
2012-09-21 10:00:00,73.06,73.12,72.41,72.62,99800.0,56.4899,56.5363,55.9874,56.1497,99800.0
2012-09-21 10:30:00,72.64,72.85,72.16,72.18,61800.0,56.1652,56.3276,55.7941,55.8095,61800.0
2012-09-21 11:00:00,72.17,72.43,72.12,72.18,128400.0,55.8018,56.0028,55.7631,55.8095,128400.0
2012-09-21 11:30:00,72.17,72.24,71.9,71.95,54400.0,55.8018,55.8559,55.593,55.6317,54400.0
2012-09-21 12:00:00,71.95,72.04,71.86,71.95,39000.0,55.6317,55.7013,55.5621,55.6317,39000.0
2012-09-21 12:30:00,71.93,71.97,71.76,71.83,40100.0,55.6162,55.6471,55.4848,55.5389,40100.0
2012-09-21 13:00:00,71.85,71.86,71.75,71.75,35800.0,55.5544,55.5621,55.477,55.477,35800.0
2012-09-21 13:30:00,71.76,71.82,71.61,71.82,61200.0,55.4848,55.5312,55.3688,55.5312,61200.0
2012-09-21 14:00:00,71.82,71.96,71.77,71.96,51700.0,55.5312,55.6394,55.4925,55.6394,51700.0
2012-09-21 14:30:00,71.96,72.01,71.86,71.94,35600.0,55.6394,55.6781,55.5621,55.624,35600.0
2012-09-21 15:00:00,71.93,72.01,71.84,71.9,53600.0,55.6162,55.6781,55.5466,55.593,53600.0
2012-09-21 15:30:00,71.91,72.07,71.81,71.83,279900.0,55.6008,55.7245,55.5234,55.5389,279900.0
2012-09-24 09:30:00,72.0,72.13,70.93,71.37,118100.0,55.6703,55.7709,54.843,55.1832,118100.0
2012-09-24 10:00:00,71.36,71.82,71.33,71.79,92600.0,55.1755,55.5312,55.1523,55.508,92600.0
2012-09-24 10:30:00,71.78,72.1,71.76,71.92,92300.0,55.5002,55.7477,55.4848,55.6085,92300.0
2012-09-24 11:00:00,71.91,72.09,71.89,71.9,62200.0,55.6008,55.7399,55.5853,55.593,62200.0
2012-09-24 11:30:00,71.94,72.01,71.88,71.99,32300.0,55.624,55.6781,55.5776,55.6626,32300.0
2012-09-24 12:00:00,71.99,72.09,71.95,72.07,47700.0,55.6626,55.7399,55.6317,55.7245,47700.0
2012-09-24 12:30:00,72.06,72.07,71.85,71.95,51200.0,55.7167,55.7245,55.5544,55.6317,51200.0
2012-09-24 13:00:00,71.97,71.99,71.85,71.9,21100.0,55.6471,55.6626,55.5544,55.593,21100.0
2012-09-24 13:30:00,71.87,71.91,71.73,71.83,22900.0,55.5698,55.6008,55.4616,55.5389,22900.0
2012-09-24 14:00:00,71.82,72.46,71.82,72.46,43200.0,55.5312,56.026,55.5312,56.026,43200.0
2012-09-24 14:30:00,72.45,72.65,72.29,72.52,50400.0,56.0183,56.1729,55.8946,56.0724,50400.0
2012-09-24 15:00:00,72.52,72.53,72.31,72.5,59400.0,56.0724,56.0801,55.91,56.0569,59400.0
2012-09-24 15:30:00,72.5,72.66,72.3,72.35,178200.0,56.0569,56.1807,55.9023,55.941,178200.0
2012-09-25 09:30:00,72.12,72.31,70.54,70.77,174700.0,55.7631,55.91,54.5415,54.7193,174700.0
2012-09-25 10:00:00,70.77,71.31,70.66,71.03,177300.0,54.7193,55.1368,54.6343,54.9203,177300.0
2012-09-25 10:30:00,71.03,71.11,70.82,71.09,119800.0,54.9203,54.9822,54.758,54.9667,119800.0
2012-09-25 11:00:00,71.1,71.23,70.76,70.78,77500.0,54.9745,55.075,54.7116,54.727,77500.0
2012-09-25 11:30:00,70.8,70.84,70.35,70.41,54300.0,54.7425,54.7734,54.3946,54.441,54300.0
2012-09-25 12:00:00,70.41,70.48,70.22,70.45,60400.0,54.441,54.4951,54.294,54.4719,60400.0
2012-09-25 12:30:00,70.46,70.46,69.82,69.99,81000.0,54.4796,54.4796,53.9848,54.1162,81000.0
2012-09-25 13:00:00,69.97,70.17,69.91,70.15,59700.0,54.1007,54.2554,54.0544,54.2399,59700.0
2012-09-25 13:30:00,70.14,70.32,70.11,70.26,80000.0,54.2322,54.3714,54.209,54.325,80000.0
2012-09-25 14:00:00,70.28,70.4,70.19,70.39,63800.0,54.3404,54.4332,54.2709,54.4255,63800.0
2012-09-25 14:30:00,70.39,70.47,70.3,70.33,63700.0,54.4255,54.4873,54.3559,54.3791,63700.0
2012-09-25 15:00:00,70.33,70.39,69.95,70.06,194800.0,54.3791,54.4255,54.0853,54.1703,194800.0
2012-09-25 15:30:00,70.05,70.22,69.86,69.91,257800.0,54.1626,54.294,54.0157,54.0544,257800.0
2012-09-26 09:30:00,70.04,70.11,68.85,69.17,239300.0,54.1549,54.209,53.2348,53.4822,239300.0
2012-09-26 10:00:00,69.17,69.2,68.5,68.53,110600.0,53.4822,53.5054,52.9641,52.9873,110600.0
2012-09-26 10:30:00,68.54,68.57,68.18,68.36,84900.0,52.9951,53.0183,52.7167,52.8559,84900.0
2012-09-26 11:00:00,68.35,68.52,68.21,68.38,134100.0,52.8482,52.9796,52.7399,52.8714,134100.0
2012-09-26 11:30:00,68.4,68.55,68.3,68.36,122600.0,52.8868,53.0028,52.8095,52.8559,122600.0
2012-09-26 12:00:00,68.37,69.12,68.36,69.0,96000.0,52.8636,53.4435,52.8559,53.3507,96000.0
2012-09-26 12:30:00,69.03,69.33,68.98,69.26,65600.0,53.3739,53.6059,53.3353,53.5518,65600.0
2012-09-26 13:00:00,69.27,69.48,69.26,69.44,44200.0,53.5595,53.7219,53.5518,53.691,44200.0
2012-09-26 13:30:00,69.45,69.59,69.11,69.11,105800.0,53.6987,53.8069,53.4358,53.4358,105800.0
2012-09-26 14:00:00,69.08,69.39,69.05,69.14,53100.0,53.4126,53.6523,53.3894,53.459,53100.0
2012-09-26 14:30:00,69.14,69.17,68.91,69.01,52200.0,53.459,53.4822,53.2812,53.3585,52200.0
2012-09-26 15:00:00,69.01,69.02,68.72,68.73,133700.0,53.3585,53.3662,53.1343,53.142,133700.0
2012-09-26 15:30:00,68.73,68.81,68.59,68.78,160900.0,53.142,53.2038,53.0337,53.1806,160900.0
2012-09-27 09:30:00,69.04,69.28,68.48,68.52,97200.0,53.3817,53.5672,52.9487,52.9796,97200.0
2012-09-27 10:00:00,68.47,68.65,68.17,68.43,134200.0,52.941,53.0801,52.709,52.91,134200.0
2012-09-27 10:30:00,68.43,68.49,68.24,68.38,134200.0,52.91,52.9564,52.7631,52.8714,134200.0
2012-09-27 11:00:00,68.37,68.42,68.12,68.26,50500.0,52.8636,52.9023,52.6703,52.7786,50500.0
2012-09-27 11:30:00,68.29,68.68,68.19,68.59,67400.0,52.8018,53.1033,52.7245,53.0337,67400.0
2012-09-27 12:00:00,68.62,69.04,68.59,68.82,127000.0,53.0569,53.3817,53.0337,53.2116,127000.0
2012-09-27 12:30:00,68.85,68.95,68.67,68.82,38200.0,53.2348,53.3121,53.0956,53.2116,38200.0
2012-09-27 13:00:00,68.84,68.89,68.71,68.77,53100.0,53.227,53.2657,53.1265,53.1729,53100.0
2012-09-27 13:30:00,68.76,69.07,68.75,68.98,146600.0,53.1652,53.4049,53.1574,53.3353,146600.0
2012-09-27 14:00:00,68.97,69.04,68.87,69.02,85000.0,53.3276,53.3817,53.2502,53.3662,85000.0
2012-09-27 14:30:00,69.05,69.13,68.91,68.99,64200.0,53.3894,53.4513,53.2812,53.343,64200.0
2012-09-27 15:00:00,68.99,69.05,68.89,68.89,79200.0,53.343,53.3894,53.2657,53.2657,79200.0
2012-09-27 15:30:00,68.89,69.1,68.87,69.09,248100.0,53.2657,53.4281,53.2502,53.4203,248100.0
2012-09-28 09:30:00,68.57,68.92,68.35,68.82,113400.0,53.0183,53.2889,52.8482,53.2116,113400.0
2012-09-28 10:00:00,68.78,69.61,68.78,68.98,194000.0,53.1806,53.8224,53.1806,53.3353,194000.0
2012-09-28 10:30:00,68.95,69.3,68.94,69.29,78400.0,53.3121,53.5827,53.3044,53.575,78400.0
2012-09-28 11:00:00,69.3,69.33,69.2,69.2,53100.0,53.5827,53.6059,53.5054,53.5054,53100.0
2012-09-28 11:30:00,69.21,69.5,69.19,69.48,50600.0,53.5131,53.7373,53.4977,53.7219,50600.0
2012-09-28 12:00:00,69.48,70.11,69.41,69.88,106400.0,53.7219,54.209,53.6678,54.0312,106400.0
2012-09-28 12:30:00,69.89,69.93,69.65,69.72,54300.0,54.0389,54.0698,53.8533,53.9074,54300.0
2012-09-28 13:00:00,69.71,69.77,69.5,69.69,40900.0,53.8997,53.9461,53.7373,53.8843,40900.0
2012-09-28 13:30:00,69.7,70.14,69.7,70.03,121000.0,53.892,54.2322,53.892,54.1471,121000.0
2012-09-28 14:00:00,70.04,70.09,69.8,69.81,58800.0,54.1549,54.1935,53.9693,53.977,58800.0
2012-09-28 14:30:00,69.81,69.85,69.69,69.76,63000.0,53.977,54.008,53.8843,53.9384,63000.0
2012-09-28 15:00:00,69.76,69.86,69.68,69.76,98700.0,53.9384,54.0157,53.8765,53.9384,98700.0
2012-09-28 15:30:00,69.76,69.94,69.53,69.55,340800.0,53.9384,54.0776,53.7605,53.776,340800.0
2012-10-01 09:30:00,69.55,70.0,69.29,69.34,43500.0,53.776,54.1239,53.575,53.6136,43500.0
2012-10-01 10:00:00,69.34,70.83,69.33,70.55,161700.0,53.6136,54.7657,53.6059,54.5492,161700.0
2012-10-01 10:30:00,70.57,70.59,70.29,70.4,57100.0,54.5647,54.5801,54.3482,54.4332,57100.0
2012-10-01 11:00:00,70.39,70.51,70.32,70.46,92300.0,54.4255,54.5183,54.3714,54.4796,92300.0
2012-10-01 11:30:00,70.45,70.45,70.11,70.19,52000.0,54.4719,54.4719,54.209,54.2709,52000.0
2012-10-01 12:00:00,70.2,70.28,70.1,70.28,58000.0,54.2786,54.3404,54.2013,54.3404,58000.0
2012-10-01 12:30:00,70.29,70.39,69.94,69.97,95800.0,54.3482,54.4255,54.0776,54.1007,95800.0
2012-10-01 13:00:00,69.98,70.06,69.71,69.96,74800.0,54.1085,54.1703,53.8997,54.093,74800.0
2012-10-01 13:30:00,69.96,69.98,69.78,69.9,67200.0,54.093,54.1085,53.9538,54.0466,67200.0
2012-10-01 14:00:00,69.89,69.94,69.66,69.7,105100.0,54.0389,54.0776,53.8611,53.892,105100.0
2012-10-01 14:30:00,69.74,69.8,69.62,69.77,42900.0,53.9229,53.9693,53.8301,53.9461,42900.0
2012-10-01 15:00:00,69.79,69.8,69.18,69.34,102400.0,53.9616,53.9693,53.4899,53.6136,102400.0
2012-10-01 15:30:00,69.32,69.52,69.26,69.38,166400.0,53.5982,53.7528,53.5518,53.6446,166400.0
2012-10-02 09:30:00,69.49,69.66,69.03,69.2,100900.0,53.7296,53.8611,53.3739,53.5054,100900.0
2012-10-02 10:00:00,69.2,69.2,68.87,69.16,65800.0,53.5054,53.5054,53.2502,53.4745,65800.0
2012-10-02 10:30:00,69.18,69.28,69.05,69.15,93900.0,53.4899,53.5672,53.3894,53.4667,93900.0
2012-10-02 11:00:00,69.16,69.24,69.02,69.05,35300.0,53.4745,53.5363,53.3662,53.3894,35300.0
2012-10-02 11:30:00,69.07,69.24,68.7,68.75,47600.0,53.4049,53.5363,53.1188,53.1574,47600.0
2012-10-02 12:00:00,68.76,69.05,68.73,69.01,42200.0,53.1652,53.3894,53.142,53.3585,42200.0
2012-10-02 12:30:00,69.0,69.01,68.85,68.88,17700.0,53.3507,53.3585,53.2348,53.258,17700.0
2012-10-02 13:00:00,68.89,68.98,68.85,68.86,83100.0,53.2657,53.3353,53.2348,53.2425,83100.0
2012-10-02 13:30:00,68.87,68.96,68.69,68.85,52500.0,53.2502,53.3198,53.1111,53.2348,52500.0
2012-10-02 14:00:00,68.84,68.96,68.59,68.63,42500.0,53.227,53.3198,53.0337,53.0647,42500.0
2012-10-02 14:30:00,68.63,68.81,68.56,68.73,66000.0,53.0647,53.2038,53.0105,53.142,66000.0
2012-10-02 15:00:00,68.74,69.04,68.72,69.03,72500.0,53.1497,53.3817,53.1343,53.3739,72500.0
2012-10-02 15:30:00,69.04,69.23,68.99,69.14,120500.0,53.3817,53.5286,53.343,53.459,120500.0
2012-10-03 09:30:00,69.54,69.8,68.9,69.06,78400.0,53.7683,53.9693,53.2734,53.3971,78400.0
2012-10-03 10:00:00,69.12,69.3,68.65,69.14,90500.0,53.4435,53.5827,53.0801,53.459,90500.0
2012-10-03 10:30:00,69.19,69.19,68.98,69.06,29100.0,53.4977,53.4977,53.3353,53.3971,29100.0
2012-10-03 11:00:00,69.08,69.41,69.07,69.08,73300.0,53.4126,53.6678,53.4049,53.4126,73300.0
2012-10-03 11:30:00,69.08,69.4,69.04,69.21,125500.0,53.4126,53.66,53.3817,53.5131,125500.0
2012-10-03 12:00:00,69.21,69.37,69.19,69.37,41200.0,53.5131,53.6368,53.4977,53.6368,41200.0
2012-10-03 12:30:00,69.41,69.54,69.38,69.4,135200.0,53.6678,53.7683,53.6446,53.66,135200.0
2012-10-03 13:00:00,69.4,69.55,69.38,69.48,54600.0,53.66,53.776,53.6446,53.7219,54600.0
2012-10-03 13:30:00,69.47,69.48,69.07,69.14,36900.0,53.7141,53.7219,53.4049,53.459,36900.0
2012-10-03 14:00:00,69.15,69.24,69.02,69.16,27300.0,53.4667,53.5363,53.3662,53.4745,27300.0
2012-10-03 14:30:00,69.15,69.3,69.1,69.15,35400.0,53.4667,53.5827,53.4281,53.4667,35400.0
2012-10-03 15:00:00,69.16,69.3,69.04,69.2,44500.0,53.4745,53.5827,53.3817,53.5054,44500.0
2012-10-03 15:30:00,69.21,69.28,69.12,69.22,131300.0,53.5131,53.5672,53.4435,53.5209,131300.0
2012-10-04 09:30:00,69.54,69.83,69.37,69.72,46200.0,53.7683,53.9925,53.6368,53.9074,46200.0
2012-10-04 10:00:00,69.78,70.68,69.61,70.57,119900.0,53.9538,54.6497,53.8224,54.5647,119900.0
2012-10-04 10:30:00,70.6,70.76,70.36,70.55,133600.0,54.5879,54.7116,54.4023,54.5492,133600.0
2012-10-04 11:00:00,70.53,70.56,69.93,69.93,91800.0,54.5337,54.5569,54.0698,54.0698,91800.0
2012-10-04 11:30:00,69.96,70.05,69.91,70.02,41600.0,54.093,54.1626,54.0544,54.1394,41600.0
2012-10-04 12:00:00,70.02,70.5,70.02,70.33,88500.0,54.1394,54.5105,54.1394,54.3791,88500.0
2012-10-04 12:30:00,70.34,70.56,70.34,70.46,76500.0,54.3868,54.5569,54.3868,54.4796,76500.0
2012-10-04 13:00:00,70.47,70.57,70.47,70.5,38500.0,54.4873,54.5647,54.4873,54.5105,38500.0
2012-10-04 13:30:00,70.51,70.81,70.51,70.78,64800.0,54.5183,54.7502,54.5183,54.727,64800.0
2012-10-04 14:00:00,70.79,70.79,70.35,70.39,59000.0,54.7348,54.7348,54.3946,54.4255,59000.0
2012-10-04 14:30:00,70.4,70.47,70.3,70.39,34600.0,54.4332,54.4873,54.3559,54.4255,34600.0
2012-10-04 15:00:00,70.39,70.48,70.33,70.37,46100.0,54.4255,54.4951,54.3791,54.41,46100.0
2012-10-04 15:30:00,70.39,70.46,70.29,70.46,115500.0,54.4255,54.4796,54.3482,54.4796,115500.0
2012-10-05 09:30:00,70.97,71.61,70.85,71.51,91000.0,54.8739,55.3688,54.7812,55.2915,91000.0
2012-10-05 10:00:00,71.51,71.83,71.4,71.83,70300.0,55.2915,55.5389,55.2064,55.5389,70300.0
2012-10-05 10:30:00,71.84,72.0,71.83,71.96,116600.0,55.5466,55.6703,55.5389,55.6394,116600.0
2012-10-05 11:00:00,71.95,71.95,71.5,71.51,57800.0,55.6317,55.6317,55.2837,55.2915,57800.0
2012-10-05 11:30:00,71.51,71.58,71.25,71.35,69300.0,55.2915,55.3456,55.0904,55.1678,69300.0
2012-10-05 12:00:00,71.35,71.39,71.18,71.22,21800.0,55.1678,55.1987,55.0363,55.0672,21800.0
2012-10-05 12:30:00,71.22,71.34,71.18,71.22,39300.0,55.0672,55.16,55.0363,55.0672,39300.0
2012-10-05 13:00:00,71.23,71.3,71.09,71.11,18300.0,55.075,55.1291,54.9667,54.9822,18300.0
2012-10-05 13:30:00,71.08,71.12,70.9,70.9,35500.0,54.959,54.9899,54.8198,54.8198,35500.0
2012-10-05 14:00:00,70.91,70.93,70.78,70.78,77600.0,54.8276,54.843,54.727,54.727,77600.0
2012-10-05 14:30:00,70.79,70.79,70.39,70.39,79000.0,54.7348,54.7348,54.4255,54.4255,79000.0
2012-10-05 15:00:00,70.41,70.66,70.32,70.64,47500.0,54.441,54.6343,54.3714,54.6188,47500.0
2012-10-05 15:30:00,70.62,70.78,70.43,70.76,126000.0,54.6033,54.727,54.4564,54.7116,126000.0
2012-10-08 09:30:00,70.23,70.78,70.05,70.78,36700.0,54.3018,54.727,54.1626,54.727,36700.0
2012-10-08 10:00:00,70.78,70.84,70.37,70.39,34700.0,54.727,54.7734,54.41,54.4255,34700.0
2012-10-08 10:30:00,70.39,70.93,70.38,70.76,22600.0,54.4255,54.843,54.4178,54.7116,22600.0
2012-10-08 11:00:00,70.75,70.86,70.59,70.65,24300.0,54.7038,54.7889,54.5801,54.6265,24300.0
2012-10-08 11:30:00,70.63,70.64,70.39,70.5,49700.0,54.6111,54.6188,54.4255,54.5105,49700.0
2012-10-08 12:00:00,70.51,70.62,70.48,70.61,27700.0,54.5183,54.6033,54.4951,54.5956,27700.0
2012-10-08 12:30:00,70.62,70.65,70.48,70.52,25300.0,54.6033,54.6265,54.4951,54.526,25300.0
2012-10-08 13:00:00,70.53,70.56,70.39,70.42,42300.0,54.5337,54.5569,54.4255,54.4487,42300.0
2012-10-08 13:30:00,70.42,70.44,70.29,70.3,54500.0,54.4487,54.4642,54.3482,54.3559,54500.0
2012-10-08 14:00:00,70.3,70.31,70.21,70.26,12500.0,54.3559,54.3636,54.2863,54.325,12500.0
2012-10-08 14:30:00,70.28,70.28,70.19,70.23,12000.0,54.3404,54.3404,54.2709,54.3018,12000.0
2012-10-08 15:00:00,70.23,70.47,70.23,70.37,34800.0,54.3018,54.4873,54.3018,54.41,34800.0
2012-10-08 15:30:00,70.36,70.45,70.33,70.34,102900.0,54.4023,54.4719,54.3791,54.3868,102900.0
2012-10-09 09:30:00,70.28,70.47,70.08,70.27,15700.0,54.3404,54.4873,54.1858,54.3327,15700.0
2012-10-09 10:00:00,70.3,70.56,70.28,70.36,47500.0,54.3559,54.5569,54.3404,54.4023,47500.0
2012-10-09 10:30:00,70.33,70.4,69.9,69.95,31300.0,54.3791,54.4332,54.0466,54.0853,31300.0
2012-10-09 11:00:00,69.94,69.94,69.5,69.58,62300.0,54.0776,54.0776,53.7373,53.7992,62300.0
2012-10-09 11:30:00,69.58,69.7,69.53,69.69,79700.0,53.7992,53.892,53.7605,53.8843,79700.0
2012-10-09 12:00:00,69.69,70.03,69.68,70.01,52900.0,53.8843,54.1471,53.8765,54.1317,52900.0
2012-10-09 12:30:00,70.02,70.04,69.82,69.83,181600.0,54.1394,54.1549,53.9848,53.9925,181600.0
2012-10-09 13:00:00,69.84,70.1,69.8,70.06,32600.0,54.0002,54.2013,53.9693,54.1703,32600.0
2012-10-09 13:30:00,70.05,70.11,70.0,70.0,33300.0,54.1626,54.209,54.1239,54.1239,33300.0
2012-10-09 14:00:00,69.98,70.11,69.92,69.99,39200.0,54.1085,54.209,54.0621,54.1162,39200.0
2012-10-09 14:30:00,69.98,70.04,69.92,70.01,41400.0,54.1085,54.1549,54.0621,54.1317,41400.0
2012-10-09 15:00:00,70.03,70.08,69.92,70.0,56600.0,54.1471,54.1858,54.0621,54.1239,56600.0
2012-10-09 15:30:00,70.0,70.14,69.94,70.11,269000.0,54.1239,54.2322,54.0776,54.209,269000.0
2012-10-10 09:30:00,69.67,69.68,68.5,68.88,196300.0,53.8688,53.8765,52.9641,53.258,196300.0
2012-10-10 10:00:00,68.85,69.4,68.74,69.39,150600.0,53.2348,53.66,53.1497,53.6523,150600.0
2012-10-10 10:30:00,69.38,69.52,69.23,69.29,124200.0,53.6446,53.7528,53.5286,53.575,124200.0
2012-10-10 11:00:00,69.29,69.55,69.26,69.43,71000.0,53.575,53.776,53.5518,53.6832,71000.0
2012-10-10 11:30:00,69.42,69.49,69.03,69.18,54100.0,53.6755,53.7296,53.3739,53.4899,54100.0
2012-10-10 12:00:00,69.19,69.31,69.18,69.29,86000.0,53.4977,53.5904,53.4899,53.575,86000.0
2012-10-10 12:30:00,69.29,69.29,69.08,69.08,48800.0,53.575,53.575,53.4126,53.4126,48800.0
2012-10-10 13:00:00,69.1,69.38,69.06,69.27,92000.0,53.4281,53.6446,53.3971,53.5595,92000.0
2012-10-10 13:30:00,69.27,69.29,69.07,69.1,64100.0,53.5595,53.575,53.4049,53.4281,64100.0
2012-10-10 14:00:00,69.12,69.27,69.12,69.18,73900.0,53.4435,53.5595,53.4435,53.4899,73900.0
2012-10-10 14:30:00,69.19,69.26,69.1,69.15,53600.0,53.4977,53.5518,53.4281,53.4667,53600.0
2012-10-10 15:00:00,69.14,69.27,69.01,69.04,81800.0,53.459,53.5595,53.3585,53.3817,81800.0
2012-10-10 15:30:00,69.04,69.22,69.0,69.19,202400.0,53.3817,53.5209,53.3507,53.4977,202400.0
2012-10-11 09:30:00,69.84,69.93,69.29,69.53,74100.0,54.0002,54.0698,53.575,53.7605,74100.0
2012-10-11 10:00:00,69.51,69.78,69.4,69.67,90500.0,53.7451,53.9538,53.66,53.8688,90500.0
2012-10-11 10:30:00,69.68,69.93,69.6,69.77,34000.0,53.8765,54.0698,53.8147,53.9461,34000.0
2012-10-11 11:00:00,69.78,69.79,69.4,69.51,41900.0,53.9538,53.9616,53.66,53.7451,41900.0
2012-10-11 11:30:00,69.5,69.51,69.25,69.36,60800.0,53.7373,53.7451,53.544,53.6291,60800.0
2012-10-11 12:00:00,69.41,69.64,69.34,69.61,35100.0,53.6678,53.8456,53.6136,53.8224,35100.0
2012-10-11 12:30:00,69.62,69.81,69.57,69.62,51500.0,53.8301,53.977,53.7915,53.8301,51500.0
2012-10-11 13:00:00,69.6,69.67,69.46,69.51,19200.0,53.8147,53.8688,53.7064,53.7451,19200.0
2012-10-11 13:30:00,69.51,69.51,69.22,69.27,64100.0,53.7451,53.7451,53.5209,53.5595,64100.0
2012-10-11 14:00:00,69.3,69.47,69.26,69.46,25100.0,53.5827,53.7141,53.5518,53.7064,25100.0
2012-10-11 14:30:00,69.46,69.46,69.2,69.3,32200.0,53.7064,53.7064,53.5054,53.5827,32200.0
2012-10-11 15:00:00,69.32,69.41,69.29,69.38,76200.0,53.5982,53.6678,53.575,53.6446,76200.0
2012-10-11 15:30:00,69.37,69.39,69.25,69.3,172400.0,53.6368,53.6523,53.544,53.5827,172400.0
2012-10-12 09:30:00,69.88,70.63,69.72,70.63,85200.0,54.0312,54.6111,53.9074,54.6111,85200.0
2012-10-12 10:00:00,70.6,70.75,70.36,70.4,135700.0,54.5879,54.7038,54.4023,54.4332,135700.0
2012-10-12 10:30:00,70.38,70.46,70.04,70.25,54600.0,54.4178,54.4796,54.1549,54.3172,54600.0
2012-10-12 11:00:00,70.26,70.28,69.86,69.87,108600.0,54.325,54.3404,54.0157,54.0234,108600.0
2012-10-12 11:30:00,69.86,69.86,69.58,69.71,65300.0,54.0157,54.0157,53.7992,53.8997,65300.0
2012-10-12 12:00:00,69.69,69.72,69.52,69.52,26400.0,53.8843,53.9074,53.7528,53.7528,26400.0
2012-10-12 12:30:00,69.51,69.59,69.47,69.57,17400.0,53.7451,53.8069,53.7141,53.7915,17400.0
2012-10-12 13:00:00,69.56,69.62,69.5,69.62,16700.0,53.7837,53.8301,53.7373,53.8301,16700.0
2012-10-12 13:30:00,69.6,69.84,69.57,69.8,25400.0,53.8147,54.0002,53.7915,53.9693,25400.0
2012-10-12 14:00:00,69.81,69.84,69.74,69.79,31100.0,53.977,54.0002,53.9229,53.9616,31100.0
2012-10-12 14:30:00,69.79,69.97,69.7,69.81,142100.0,53.9616,54.1007,53.892,53.977,142100.0
2012-10-12 15:00:00,69.82,69.97,69.78,69.8,59700.0,53.9848,54.1007,53.9538,53.9693,59700.0
2012-10-12 15:30:00,69.8,69.86,69.64,69.73,156900.0,53.9693,54.0157,53.8456,53.9152,156900.0
2012-10-15 09:30:00,70.03,70.03,69.46,69.52,41400.0,54.1471,54.1471,53.7064,53.7528,41400.0
2012-10-15 10:00:00,69.51,69.74,69.35,69.58,43500.0,53.7451,53.9229,53.6214,53.7992,43500.0
2012-10-15 10:30:00,69.55,69.77,69.54,69.6,46300.0,53.776,53.9461,53.7683,53.8147,46300.0
2012-10-15 11:00:00,69.62,69.74,69.55,69.71,40600.0,53.8301,53.9229,53.776,53.8997,40600.0
2012-10-15 11:30:00,69.73,69.97,69.67,69.86,44800.0,53.9152,54.1007,53.8688,54.0157,44800.0
2012-10-15 12:00:00,69.88,70.13,69.86,70.13,17100.0,54.0312,54.2245,54.0157,54.2245,17100.0
2012-10-15 12:30:00,70.11,70.26,70.08,70.15,18400.0,54.209,54.325,54.1858,54.2399,18400.0
2012-10-15 13:00:00,70.18,70.32,70.16,70.17,26100.0,54.2631,54.3714,54.2477,54.2554,26100.0
2012-10-15 13:30:00,70.19,70.23,70.06,70.1,64700.0,54.2709,54.3018,54.1703,54.2013,64700.0
2012-10-15 14:00:00,70.09,70.26,70.04,70.15,48200.0,54.1935,54.325,54.1549,54.2399,48200.0
2012-10-15 14:30:00,70.12,70.13,69.88,69.89,59300.0,54.2167,54.2245,54.0312,54.0389,59300.0
2012-10-15 15:00:00,69.89,70.03,69.83,69.92,69700.0,54.0389,54.1471,53.9925,54.0621,69700.0
2012-10-15 15:30:00,69.92,70.16,69.85,70.11,157500.0,54.0621,54.2477,54.008,54.209,157500.0
2012-10-16 09:30:00,70.44,70.83,70.2,70.63,68100.0,54.4642,54.7657,54.2786,54.6111,68100.0
2012-10-16 10:00:00,70.74,71.35,70.62,70.9,184400.0,54.6961,55.1678,54.6033,54.8198,184400.0
2012-10-16 10:30:00,70.93,71.13,70.81,70.9,116200.0,54.843,54.9977,54.7502,54.8198,116200.0
2012-10-16 11:00:00,70.92,70.93,70.73,70.88,89800.0,54.8353,54.843,54.6884,54.8044,89800.0
2012-10-16 11:30:00,70.87,71.07,70.72,70.74,39900.0,54.7966,54.9513,54.6806,54.6961,39900.0
2012-10-16 12:00:00,70.74,70.9,70.63,70.66,37900.0,54.6961,54.8198,54.6111,54.6343,37900.0
2012-10-16 12:30:00,70.63,70.67,70.43,70.46,32900.0,54.6111,54.642,54.4564,54.4796,32900.0
2012-10-16 13:00:00,70.48,70.75,70.46,70.66,24500.0,54.4951,54.7038,54.4796,54.6343,24500.0
2012-10-16 13:30:00,70.66,70.81,70.59,70.78,30000.0,54.6343,54.7502,54.5801,54.727,30000.0
2012-10-16 14:00:00,70.78,70.8,70.53,70.63,32900.0,54.727,54.7425,54.5337,54.6111,32900.0
2012-10-16 14:30:00,70.66,70.75,70.55,70.66,28200.0,54.6343,54.7038,54.5492,54.6343,28200.0
2012-10-16 15:00:00,70.67,70.69,70.54,70.65,57000.0,54.642,54.6575,54.5415,54.6265,57000.0
2012-10-16 15:30:00,70.65,70.81,70.64,70.72,145700.0,54.6265,54.7502,54.6188,54.6806,145700.0
2012-10-17 09:30:00,70.97,71.79,70.84,71.69,54100.0,54.8739,55.508,54.7734,55.4307,54100.0
2012-10-17 10:00:00,71.68,72.03,71.39,72.03,59200.0,55.4229,55.6935,55.1987,55.6935,59200.0
2012-10-17 10:30:00,72.05,72.07,71.91,71.95,43200.0,55.709,55.7245,55.6008,55.6317,43200.0
2012-10-17 11:00:00,71.99,72.13,71.85,72.13,52700.0,55.6626,55.7709,55.5544,55.7709,52700.0
2012-10-17 11:30:00,72.09,72.17,72.01,72.14,28500.0,55.7399,55.8018,55.6781,55.7786,28500.0
2012-10-17 12:00:00,72.11,72.46,72.09,72.37,37500.0,55.7554,56.026,55.7399,55.9564,37500.0
2012-10-17 12:30:00,72.35,72.35,72.15,72.19,30500.0,55.941,55.941,55.7863,55.8173,30500.0
2012-10-17 13:00:00,72.2,72.23,72.14,72.16,24700.0,55.825,55.8482,55.7786,55.7941,24700.0
2012-10-17 13:30:00,72.16,72.18,71.75,71.76,32700.0,55.7941,55.8095,55.477,55.4848,32700.0
2012-10-17 14:00:00,71.76,71.85,71.69,71.76,43900.0,55.4848,55.5544,55.4307,55.4848,43900.0
2012-10-17 14:30:00,71.78,72.0,71.73,71.98,36500.0,55.5002,55.6703,55.4616,55.6549,36500.0
2012-10-17 15:00:00,71.99,72.2,71.89,72.2,55800.0,55.6626,55.825,55.5853,55.825,55800.0
2012-10-17 15:30:00,72.2,72.35,72.13,72.31,189800.0,55.825,55.941,55.7709,55.91,189800.0
2012-10-18 09:30:00,71.78,72.42,71.6,72.01,59900.0,55.5002,55.9951,55.3611,55.6781,59900.0
2012-10-18 10:00:00,72.07,72.35,71.6,71.78,61700.0,55.7245,55.941,55.3611,55.5002,61700.0
2012-10-18 10:30:00,71.77,72.11,71.73,72.1,60700.0,55.4925,55.7554,55.4616,55.7477,60700.0
2012-10-18 11:00:00,72.08,72.29,71.95,71.97,44000.0,55.7322,55.8946,55.6317,55.6471,44000.0
2012-10-18 11:30:00,72.0,72.15,71.93,72.06,38900.0,55.6703,55.7863,55.6162,55.7167,38900.0
2012-10-18 12:00:00,72.08,72.49,72.07,72.4,62800.0,55.7322,56.0492,55.7245,55.9796,62800.0
2012-10-18 12:30:00,72.42,72.46,72.23,72.37,32100.0,55.9951,56.026,55.8482,55.9564,32100.0
2012-10-18 13:00:00,72.35,72.5,72.17,72.47,31700.0,55.941,56.0569,55.8018,56.0337,31700.0
2012-10-18 13:30:00,72.44,72.45,72.26,72.35,30700.0,56.0106,56.0183,55.8714,55.941,30700.0
2012-10-18 14:00:00,72.33,72.64,72.31,72.44,35700.0,55.9255,56.1652,55.91,56.0106,35700.0
2012-10-18 14:30:00,72.44,72.59,72.29,72.54,59400.0,56.0106,56.1265,55.8946,56.0879,59400.0
2012-10-18 15:00:00,72.56,72.76,72.44,72.7,55300.0,56.1033,56.258,56.0106,56.2116,55300.0
2012-10-18 15:30:00,72.7,72.84,72.58,72.59,115300.0,56.2116,56.3198,56.1188,56.1265,115300.0
2012-10-19 09:30:00,71.81,71.99,70.98,71.22,274100.0,55.5234,55.6626,54.8817,55.0672,274100.0
2012-10-19 10:00:00,71.2,71.22,70.49,70.55,88000.0,55.0518,55.0672,54.5028,54.5492,88000.0
2012-10-19 10:30:00,70.57,70.67,70.19,70.19,78000.0,54.5647,54.642,54.2709,54.2709,78000.0
2012-10-19 11:00:00,70.2,70.22,69.62,69.87,174600.0,54.2786,54.294,53.8301,54.0234,174600.0
2012-10-19 11:30:00,69.87,70.37,69.87,70.27,118000.0,54.0234,54.41,54.0234,54.3327,118000.0
2012-10-19 12:00:00,70.31,70.38,70.09,70.14,18900.0,54.3636,54.4178,54.1935,54.2322,18900.0
2012-10-19 12:30:00,70.19,70.44,70.19,70.32,17300.0,54.2709,54.4642,54.2709,54.3714,17300.0
2012-10-19 13:00:00,70.31,70.52,70.3,70.48,15100.0,54.3636,54.526,54.3559,54.4951,15100.0
2012-10-19 13:30:00,70.47,70.47,69.95,69.99,26800.0,54.4873,54.4873,54.0853,54.1162,26800.0
2012-10-19 14:00:00,70.0,70.07,69.79,69.84,65200.0,54.1239,54.1781,53.9616,54.0002,65200.0
2012-10-19 14:30:00,69.85,70.06,69.85,70.02,74700.0,54.008,54.1703,54.008,54.1394,74700.0
2012-10-19 15:00:00,70.03,70.09,69.88,69.95,59300.0,54.1471,54.1935,54.0312,54.0853,59300.0
2012-10-19 15:30:00,69.95,70.21,69.9,69.93,189300.0,54.0853,54.2863,54.0466,54.0698,189300.0
2012-10-22 09:30:00,69.16,70.29,69.08,69.63,72800.0,53.4745,54.3482,53.4126,53.8379,72800.0
2012-10-22 10:00:00,69.62,70.28,69.59,69.86,81700.0,53.8301,54.3404,53.8069,54.0157,81700.0
2012-10-22 10:30:00,69.9,69.93,69.72,69.87,34900.0,54.0466,54.0698,53.9074,54.0234,34900.0
2012-10-22 11:00:00,69.86,69.91,69.41,69.53,29900.0,54.0157,54.0544,53.6678,53.7605,29900.0
2012-10-22 11:30:00,69.51,69.89,69.5,69.71,34700.0,53.7451,54.0389,53.7373,53.8997,34700.0
2012-10-22 12:00:00,69.68,69.75,69.55,69.69,18100.0,53.8765,53.9306,53.776,53.8843,18100.0
2012-10-22 12:30:00,69.71,69.73,69.52,69.57,14300.0,53.8997,53.9152,53.7528,53.7915,14300.0
2012-10-22 13:00:00,69.56,69.65,69.34,69.34,56600.0,53.7837,53.8533,53.6136,53.6136,56600.0
2012-10-22 13:30:00,69.36,69.54,69.26,69.49,42500.0,53.6291,53.7683,53.5518,53.7296,42500.0
2012-10-22 14:00:00,69.48,69.79,69.42,69.74,80300.0,53.7219,53.9616,53.6755,53.9229,80300.0
2012-10-22 14:30:00,69.73,69.82,69.65,69.71,41400.0,53.9152,53.9848,53.8533,53.8997,41400.0
2012-10-22 15:00:00,69.71,69.93,69.6,69.91,82000.0,53.8997,54.0698,53.8147,54.0544,82000.0
2012-10-22 15:30:00,69.92,70.32,69.83,70.27,222900.0,54.0621,54.3714,53.9925,54.3327,222900.0
2012-10-23 09:30:00,69.1,69.16,68.5,68.96,115100.0,53.4281,53.4745,52.9641,53.3198,115100.0
2012-10-23 10:00:00,68.92,69.41,68.86,69.36,119500.0,53.2889,53.6678,53.2425,53.6291,119500.0
2012-10-23 10:30:00,69.35,69.4,68.95,69.13,92500.0,53.6214,53.66,53.3121,53.4513,92500.0
2012-10-23 11:00:00,69.15,69.22,68.96,68.96,70500.0,53.4667,53.5209,53.3198,53.3198,70500.0
2012-10-23 11:30:00,68.97,69.03,68.71,68.76,113400.0,53.3276,53.3739,53.1265,53.1652,113400.0
2012-10-23 12:00:00,68.76,69.02,68.7,68.96,91200.0,53.1652,53.3662,53.1188,53.3198,91200.0
2012-10-23 12:30:00,68.97,69.23,68.95,69.06,42200.0,53.3276,53.5286,53.3121,53.3971,42200.0
2012-10-23 13:00:00,69.11,69.34,69.06,69.15,27000.0,53.4358,53.6136,53.3971,53.4667,27000.0
2012-10-23 13:30:00,69.15,69.44,69.07,69.42,50000.0,53.4667,53.691,53.4049,53.6755,50000.0
2012-10-23 14:00:00,69.42,69.58,69.27,69.37,45800.0,53.6755,53.7992,53.5595,53.6368,45800.0
2012-10-23 14:30:00,69.35,69.4,69.15,69.16,76500.0,53.6214,53.66,53.4667,53.4745,76500.0
2012-10-23 15:00:00,69.16,69.34,69.11,69.2,149000.0,53.4745,53.6136,53.4358,53.5054,149000.0
2012-10-23 15:30:00,69.22,69.46,69.09,69.41,354300.0,53.5209,53.7064,53.4203,53.6678,354300.0
2012-10-24 09:30:00,69.72,69.72,68.42,68.61,111300.0,53.9074,53.9074,52.9023,53.0492,111300.0
2012-10-24 10:00:00,68.62,68.76,68.3,68.6,147600.0,53.0569,53.1652,52.8095,53.0415,147600.0
2012-10-24 10:30:00,68.61,68.93,68.56,68.91,105900.0,53.0492,53.2966,53.0105,53.2812,105900.0
2012-10-24 11:00:00,68.91,69.12,68.74,68.86,61400.0,53.2812,53.4435,53.1497,53.2425,61400.0
2012-10-24 11:30:00,68.86,68.87,68.68,68.7,40800.0,53.2425,53.2502,53.1033,53.1188,40800.0
2012-10-24 12:00:00,68.7,68.86,68.69,68.86,34500.0,53.1188,53.2425,53.1111,53.2425,34500.0
2012-10-24 12:30:00,68.87,69.22,68.87,69.22,34800.0,53.2502,53.5209,53.2502,53.5209,34800.0
2012-10-24 13:00:00,69.21,69.29,69.06,69.18,45300.0,53.5131,53.575,53.3971,53.4899,45300.0
2012-10-24 13:30:00,69.15,69.18,68.9,68.9,33600.0,53.4667,53.4899,53.2734,53.2734,33600.0
2012-10-24 14:00:00,68.9,68.94,68.56,68.92,84600.0,53.2734,53.3044,53.0105,53.2889,84600.0
2012-10-24 14:30:00,68.93,68.93,68.57,68.62,56900.0,53.2966,53.2966,53.0183,53.0569,56900.0
2012-10-24 15:00:00,68.57,68.7,68.44,68.65,106000.0,53.0183,53.1188,52.9178,53.0801,106000.0
2012-10-24 15:30:00,68.65,68.79,68.48,68.74,352700.0,53.0801,53.1884,52.9487,53.1497,352700.0
2012-10-25 09:30:00,69.51,69.61,68.87,69.55,83500.0,53.7451,53.8224,53.2502,53.776,83500.0
2012-10-25 10:00:00,69.55,69.79,69.28,69.59,75500.0,53.776,53.9616,53.5672,53.8069,75500.0
2012-10-25 10:30:00,69.58,69.58,69.03,69.23,78600.0,53.7992,53.7992,53.3739,53.5286,78600.0
2012-10-25 11:00:00,69.21,69.23,68.75,68.76,87700.0,53.5131,53.5286,53.1574,53.1652,87700.0
2012-10-25 11:30:00,68.77,68.83,68.32,68.76,160700.0,53.1729,53.2193,52.825,53.1652,160700.0
2012-10-25 12:00:00,68.78,68.97,68.66,68.9,59300.0,53.1806,53.3276,53.0879,53.2734,59300.0
2012-10-25 12:30:00,68.93,69.23,68.75,69.19,51700.0,53.2966,53.5286,53.1574,53.4977,51700.0
2012-10-25 13:00:00,69.19,69.31,68.99,69.05,49900.0,53.4977,53.5904,53.343,53.3894,49900.0
2012-10-25 13:30:00,69.05,69.09,68.92,69.04,48300.0,53.3894,53.4203,53.2889,53.3817,48300.0
2012-10-25 14:00:00,69.03,69.04,68.72,68.75,55100.0,53.3739,53.3817,53.1343,53.1574,55100.0
2012-10-25 14:30:00,68.76,68.89,68.66,68.8,65100.0,53.1652,53.2657,53.0879,53.1961,65100.0
2012-10-25 15:00:00,68.79,68.97,68.7,68.87,87100.0,53.1884,53.3276,53.1188,53.2502,87100.0
2012-10-25 15:30:00,68.86,69.04,68.8,68.91,197800.0,53.2425,53.3817,53.1961,53.2812,197800.0
2012-10-26 09:30:00,68.93,69.43,68.63,68.96,66300.0,53.2966,53.6832,53.0647,53.3198,66300.0
2012-10-26 10:00:00,68.9,69.54,68.72,69.09,73200.0,53.2734,53.7683,53.1343,53.4203,73200.0
2012-10-26 10:30:00,69.11,69.32,68.95,69.07,38200.0,53.4358,53.5982,53.3121,53.4049,38200.0
2012-10-26 11:00:00,69.06,69.24,68.94,69.13,90000.0,53.3971,53.5363,53.3044,53.4513,90000.0
2012-10-26 11:30:00,69.13,69.14,68.9,69.08,68600.0,53.4513,53.459,53.2734,53.4126,68600.0
2012-10-26 12:00:00,69.07,69.21,68.92,69.18,108700.0,53.4049,53.5131,53.2889,53.4899,108700.0
2012-10-26 12:30:00,69.18,69.19,68.93,69.12,42000.0,53.4899,53.4977,53.2966,53.4435,42000.0
2012-10-26 13:00:00,69.07,69.11,68.9,69.02,66800.0,53.4049,53.4358,53.2734,53.3662,66800.0
2012-10-26 13:30:00,69.02,69.08,68.92,68.98,83400.0,53.3662,53.4126,53.2889,53.3353,83400.0
2012-10-26 14:00:00,68.98,69.1,68.95,69.07,55400.0,53.3353,53.4281,53.3121,53.4049,55400.0
2012-10-26 14:30:00,69.07,69.24,69.0,69.11,74500.0,53.4049,53.5363,53.3507,53.4358,74500.0
2012-10-26 15:00:00,69.09,69.7,69.08,69.69,126000.0,53.4203,53.892,53.4126,53.8843,126000.0
2012-10-26 15:30:00,69.68,69.75,69.32,69.37,265800.0,53.8765,53.9306,53.5982,53.6368,265800.0
2012-10-31 09:30:00,69.5,70.64,69.26,70.43,56400.0,53.7373,54.6188,53.5518,54.4564,56400.0
2012-10-31 10:00:00,70.42,70.46,70.02,70.29,48200.0,54.4487,54.4796,54.1394,54.3482,48200.0
2012-10-31 10:30:00,70.28,70.49,70.25,70.34,60700.0,54.3404,54.5028,54.3172,54.3868,60700.0
2012-10-31 11:00:00,70.34,70.37,70.07,70.13,141100.0,54.3868,54.41,54.1781,54.2245,141100.0
2012-10-31 11:30:00,70.14,70.33,70.03,70.28,101000.0,54.2322,54.3791,54.1471,54.3404,101000.0
2012-10-31 12:00:00,70.27,70.35,70.13,70.16,36000.0,54.3327,54.3946,54.2245,54.2477,36000.0
2012-10-31 12:30:00,70.15,70.47,70.14,70.47,55400.0,54.2399,54.4873,54.2322,54.4873,55400.0
2012-10-31 13:00:00,70.48,70.6,70.33,70.6,45900.0,54.4951,54.5879,54.3791,54.5879,45900.0
2012-10-31 13:30:00,70.56,70.76,70.55,70.72,28000.0,54.5569,54.7116,54.5492,54.6806,28000.0
2012-10-31 14:00:00,70.71,70.86,70.7,70.77,65100.0,54.6729,54.7889,54.6652,54.7193,65100.0
2012-10-31 14:30:00,70.76,70.86,70.7,70.8,51800.0,54.7116,54.7889,54.6652,54.7425,51800.0
2012-10-31 15:00:00,70.78,71.11,70.73,71.1,75800.0,54.727,54.9822,54.6884,54.9745,75800.0
2012-10-31 15:30:00,71.1,71.14,70.96,71.07,194100.0,54.9745,55.0054,54.8662,54.9513,194100.0
2012-11-01 09:30:00,70.92,72.97,70.91,72.9,142600.0,54.8353,56.4203,54.8276,56.3662,142600.0
2012-11-01 10:00:00,72.95,74.61,72.88,74.26,299300.0,56.4049,57.6884,56.3508,57.4178,299300.0
2012-11-01 10:30:00,74.27,74.56,74.02,74.2,431800.0,57.4255,57.6497,57.2322,57.3714,431800.0
2012-11-01 11:00:00,74.21,74.38,73.92,74.32,248600.0,57.3791,57.5106,57.1549,57.4642,248600.0
2012-11-01 11:30:00,74.28,74.75,74.17,74.4,136200.0,57.4332,57.7966,57.3482,57.526,136200.0
2012-11-01 12:00:00,74.41,74.6,74.37,74.55,153600.0,57.5338,57.6807,57.5028,57.642,153600.0
2012-11-01 12:30:00,74.59,74.63,74.42,74.49,120500.0,57.6729,57.7039,57.5415,57.5956,120500.0
2012-11-01 13:00:00,74.5,74.63,74.42,74.6,105900.0,57.6033,57.7039,57.5415,57.6807,105900.0
2012-11-01 13:30:00,74.62,74.9,74.57,74.7,99100.0,57.6961,57.9126,57.6575,57.758,99100.0
2012-11-01 14:00:00,74.7,74.91,74.68,74.87,172400.0,57.758,57.9204,57.7425,57.8894,172400.0
2012-11-01 14:30:00,74.85,74.95,74.63,74.8,219800.0,57.874,57.9513,57.7039,57.8353,219800.0
2012-11-01 15:00:00,74.79,74.81,74.41,74.49,156900.0,57.8276,57.843,57.5338,57.5956,156900.0
2012-11-01 15:30:00,74.52,74.95,74.36,74.87,334400.0,57.6188,57.9513,57.4951,57.8894,334400.0
2012-11-02 09:30:00,76.6,77.42,75.72,76.03,248200.0,59.2271,59.8611,58.5466,58.7863,248200.0
2012-11-02 10:00:00,76.04,76.18,75.2,75.32,240400.0,58.7941,58.9023,58.1446,58.2374,240400.0
2012-11-02 10:30:00,75.31,75.31,74.87,74.88,128800.0,58.2296,58.2296,57.8894,57.8972,128800.0
2012-11-02 11:00:00,74.87,75.22,74.82,75.12,87900.0,57.8894,58.16,57.8508,58.0827,87900.0
2012-11-02 11:30:00,75.12,75.46,75.02,75.15,145800.0,58.0827,58.3456,58.0054,58.1059,145800.0
2012-11-02 12:00:00,75.14,75.23,75.07,75.13,74600.0,58.0982,58.1678,58.0441,58.0905,74600.0
2012-11-02 12:30:00,75.13,75.58,75.12,75.55,76600.0,58.0905,58.4384,58.0827,58.4152,76600.0
2012-11-02 13:00:00,75.55,75.82,75.41,75.7,112000.0,58.4152,58.624,58.307,58.5312,112000.0
2012-11-02 13:30:00,75.7,75.79,75.17,75.18,191300.0,58.5312,58.6008,58.1214,58.1291,191300.0
2012-11-02 14:00:00,75.18,75.49,74.98,75.37,94500.0,58.1291,58.3688,57.9745,58.276,94500.0
2012-11-02 14:30:00,75.36,75.61,74.93,75.57,138000.0,58.2683,58.4616,57.9358,58.4307,138000.0
2012-11-02 15:00:00,75.56,75.95,75.56,75.89,258800.0,58.4229,58.7245,58.4229,58.6781,258800.0
2012-11-02 15:30:00,75.87,75.87,75.41,75.53,457600.0,58.6626,58.6626,58.307,58.3997,457600.0
2012-11-05 09:30:00,75.83,79.1,75.76,78.52,507300.0,58.6317,61.1601,58.5776,60.7116,507300.0
2012-11-05 10:00:00,78.42,78.67,77.1,77.18,242800.0,60.6343,60.8276,59.6137,59.6755,242800.0
2012-11-05 10:30:00,77.19,79.05,77.13,78.89,264300.0,59.6832,61.1214,59.6369,60.9977,264300.0
2012-11-05 11:00:00,78.93,79.0,77.85,78.21,174600.0,61.0286,61.0827,60.1936,60.4719,174600.0
2012-11-05 11:30:00,78.22,78.29,78.06,78.22,110700.0,60.4796,60.5338,60.3559,60.4796,110700.0
2012-11-05 12:00:00,78.21,78.22,77.44,77.49,115600.0,60.4719,60.4796,59.8765,59.9152,115600.0
2012-11-05 12:30:00,77.48,77.99,77.48,77.93,165500.0,59.9075,60.3018,59.9075,60.2554,165500.0
2012-11-05 13:00:00,77.96,78.24,77.92,78.24,84400.0,60.2786,60.4951,60.2477,60.4951,84400.0
2012-11-05 13:30:00,78.24,78.26,77.79,77.83,97000.0,60.4951,60.5106,60.1472,60.1781,97000.0
2012-11-05 14:00:00,77.83,77.92,77.72,77.87,87000.0,60.1781,60.2477,60.093,60.209,87000.0
2012-11-05 14:30:00,77.86,78.05,77.29,77.29,180200.0,60.2013,60.3482,59.7606,59.7606,180200.0
2012-11-05 15:00:00,77.29,77.99,77.29,77.96,155000.0,59.7606,60.3018,59.7606,60.2786,155000.0
2012-11-05 15:30:00,77.96,78.17,77.63,78.03,298200.0,60.2786,60.441,60.0235,60.3327,298200.0
2012-11-06 09:30:00,78.5,79.56,78.04,79.25,353100.0,60.6961,61.5157,60.3405,61.276,353100.0
2012-11-06 10:00:00,79.25,79.46,78.98,79.24,211300.0,61.276,61.4384,61.0673,61.2683,211300.0
2012-11-06 10:30:00,79.24,79.27,78.94,79.13,89300.0,61.2683,61.2915,61.0363,61.1833,89300.0
2012-11-06 11:00:00,79.12,79.22,79.01,79.07,77600.0,61.1755,61.2528,61.0905,61.1369,77600.0
2012-11-06 11:30:00,79.06,79.34,79.01,79.19,113500.0,61.1291,61.3456,61.0905,61.2296,113500.0
2012-11-06 12:00:00,79.19,79.48,79.15,79.33,77600.0,61.2296,61.4539,61.1987,61.3379,77600.0
2012-11-06 12:30:00,79.33,79.33,79.03,79.14,34800.0,61.3379,61.3379,61.1059,61.191,34800.0
2012-11-06 13:00:00,79.14,79.24,78.92,78.98,95500.0,61.191,61.2683,61.0209,61.0673,95500.0
2012-11-06 13:30:00,78.95,79.09,78.88,78.88,59600.0,61.0441,61.1523,60.99,60.99,59600.0
2012-11-06 14:00:00,78.9,79.05,78.79,78.94,70300.0,61.0054,61.1214,60.9204,61.0363,70300.0
2012-11-06 14:30:00,78.95,79.18,78.88,78.99,51700.0,61.0441,61.2219,60.99,61.075,51700.0
2012-11-06 15:00:00,78.99,79.17,78.91,78.99,110100.0,61.075,61.2142,61.0132,61.075,110100.0
2012-11-06 15:30:00,78.99,79.04,78.84,78.97,237500.0,61.075,61.1137,60.959,61.0595,237500.0
2012-11-07 09:30:00,77.48,78.57,77.42,78.33,103300.0,59.9075,60.7503,59.8611,60.5647,103300.0
2012-11-07 10:00:00,78.31,78.52,78.16,78.26,104200.0,60.5492,60.7116,60.4333,60.5106,104200.0
2012-11-07 10:30:00,78.23,78.4,77.66,77.7,73700.0,60.4874,60.6188,60.0467,60.0776,73700.0
2012-11-07 11:00:00,77.66,78.06,77.38,77.39,80300.0,60.0467,60.3559,59.8302,59.8379,80300.0
2012-11-07 11:30:00,77.43,77.74,77.16,77.65,95000.0,59.8688,60.1085,59.6601,60.0389,95000.0
2012-11-07 12:00:00,77.65,77.81,77.6,77.6,43300.0,60.0389,60.1626,60.0003,60.0003,43300.0
2012-11-07 12:30:00,77.59,77.77,77.57,77.75,40400.0,59.9925,60.1317,59.9771,60.1162,40400.0
2012-11-07 13:00:00,77.77,78.29,77.74,77.85,71600.0,60.1317,60.5338,60.1085,60.1936,71600.0
2012-11-07 13:30:00,77.89,77.95,77.74,77.8,53000.0,60.2245,60.2709,60.1085,60.1549,53000.0
2012-11-07 14:00:00,77.82,77.95,77.74,77.82,93500.0,60.1704,60.2709,60.1085,60.1704,93500.0
2012-11-07 14:30:00,77.83,77.9,77.58,77.88,56700.0,60.1781,60.2322,59.9848,60.2168,56700.0
2012-11-07 15:00:00,77.87,78.2,77.71,78.14,161500.0,60.209,60.4642,60.0853,60.4178,161500.0
2012-11-07 15:30:00,78.1,78.28,77.78,77.79,211700.0,60.3869,60.526,60.1394,60.1472,211700.0
2012-11-08 09:30:00,77.27,77.76,76.77,77.42,64000.0,60.113,60.4942,59.724,60.2297,64000.0
2012-11-08 10:00:00,77.4,77.74,77.24,77.62,106300.0,60.2141,60.4786,60.0896,60.3853,106300.0
2012-11-08 10:30:00,77.65,77.96,77.27,77.39,61400.0,60.4086,60.6498,60.113,60.2063,61400.0
2012-11-08 11:00:00,77.38,77.55,77.2,77.29,29800.0,60.1986,60.3308,60.0585,60.1285,29800.0
2012-11-08 11:30:00,77.28,77.31,76.91,77.11,24000.0,60.1208,60.1441,59.8329,59.9885,24000.0
2012-11-08 12:00:00,77.14,77.14,76.89,76.96,20500.0,60.0118,60.0118,59.8174,59.8718,20500.0
2012-11-08 12:30:00,76.96,77.0,76.78,76.93,26000.0,59.8718,59.9029,59.7318,59.8485,26000.0
2012-11-08 13:00:00,76.93,76.96,76.45,76.54,72500.0,59.8485,59.8718,59.4751,59.5451,72500.0
2012-11-08 13:30:00,76.54,77.0,76.5,77.0,19500.0,59.5451,59.9029,59.514,59.9029,19500.0
2012-11-08 14:00:00,76.99,77.02,76.62,76.73,28000.0,59.8952,59.9185,59.6073,59.6929,28000.0
2012-11-08 14:30:00,76.71,76.83,76.55,76.65,37000.0,59.6773,59.7707,59.5529,59.6306,37000.0
2012-11-08 15:00:00,76.67,76.67,76.48,76.52,111300.0,59.6462,59.6462,59.4984,59.5295,111300.0
2012-11-08 15:30:00,76.53,76.65,76.33,76.34,225200.0,59.5373,59.6306,59.3817,59.3895,225200.0
2012-11-09 09:30:00,76.23,77.05,76.23,76.75,112900.0,59.3039,59.9418,59.3039,59.7084,112900.0
2012-11-09 10:00:00,76.76,77.29,76.71,76.97,44200.0,59.7162,60.1285,59.6773,59.8796,44200.0
2012-11-09 10:30:00,76.98,76.99,76.63,76.87,94700.0,59.8874,59.8952,59.6151,59.8018,94700.0
2012-11-09 11:00:00,76.87,77.36,76.87,77.33,45000.0,59.8018,60.183,59.8018,60.1597,45000.0
2012-11-09 11:30:00,77.36,77.48,77.26,77.37,31000.0,60.183,60.2764,60.1052,60.1908,31000.0
2012-11-09 12:00:00,77.37,77.56,77.37,77.47,37600.0,60.1908,60.3386,60.1908,60.2686,37600.0
2012-11-09 12:30:00,77.51,77.51,77.25,77.27,12600.0,60.2997,60.2997,60.0974,60.113,12600.0
2012-11-09 13:00:00,77.24,77.38,76.66,76.67,23900.0,60.0896,60.1986,59.6384,59.6462,23900.0
2012-11-09 13:30:00,76.69,77.06,76.62,77.0,25800.0,59.6618,59.9496,59.6073,59.9029,25800.0
2012-11-09 14:00:00,76.98,77.11,76.85,77.05,56800.0,59.8874,59.9885,59.7862,59.9418,56800.0
2012-11-09 14:30:00,77.05,77.42,77.05,77.17,60000.0,59.9418,60.2297,59.9418,60.0352,60000.0
2012-11-09 15:00:00,77.19,77.35,76.97,77.32,100700.0,60.0507,60.1752,59.8796,60.1519,100700.0
2012-11-09 15:30:00,77.3,77.43,76.95,77.2,262400.0,60.1363,60.2375,59.864,60.0585,262400.0
2012-11-12 09:30:00,77.13,77.43,76.39,77.23,66500.0,60.0041,60.2375,59.4284,60.0819,66500.0
2012-11-12 10:00:00,77.23,77.33,77.01,77.25,54000.0,60.0819,60.1597,59.9107,60.0974,54000.0
2012-11-12 10:30:00,77.22,77.42,77.11,77.16,60600.0,60.0741,60.2297,59.9885,60.0274,60600.0
2012-11-12 11:00:00,77.11,77.28,77.1,77.25,76200.0,59.9885,60.1208,59.9807,60.0974,76200.0
2012-11-12 11:30:00,77.26,77.31,77.15,77.26,51500.0,60.1052,60.1441,60.0196,60.1052,51500.0
2012-11-12 12:00:00,77.25,77.3,77.22,77.29,24100.0,60.0974,60.1363,60.0741,60.1285,24100.0
2012-11-12 12:30:00,77.28,77.65,77.23,77.65,58400.0,60.1208,60.4086,60.0819,60.4086,58400.0
2012-11-12 13:00:00,77.61,77.83,77.57,77.75,36200.0,60.3775,60.5486,60.3464,60.4864,36200.0
2012-11-12 13:30:00,77.75,77.75,77.59,77.69,16000.0,60.4864,60.4864,60.3619,60.4397,16000.0
2012-11-12 14:00:00,77.68,77.68,77.57,77.63,24400.0,60.4319,60.4319,60.3464,60.393,24400.0
2012-11-12 14:30:00,77.61,77.62,77.42,77.51,21100.0,60.3775,60.3853,60.2297,60.2997,21100.0
2012-11-12 15:00:00,77.51,77.59,77.32,77.48,55900.0,60.2997,60.3619,60.1519,60.2764,55900.0
2012-11-12 15:30:00,77.48,77.61,77.34,77.49,225300.0,60.2764,60.3775,60.1674,60.2841,225300.0
2012-11-13 09:30:00,76.74,77.8,76.64,77.72,194900.0,59.7007,60.5253,59.6229,60.4631,194900.0
2012-11-13 10:00:00,77.69,77.85,77.49,77.75,100200.0,60.4397,60.5642,60.2841,60.4864,100200.0
2012-11-13 10:30:00,77.77,78.19,77.71,78.16,69200.0,60.502,60.8287,60.4553,60.8054,69200.0
2012-11-13 11:00:00,78.14,78.29,78.04,78.15,82900.0,60.7898,60.9065,60.712,60.7976,82900.0
2012-11-13 11:30:00,78.2,78.41,78.02,78.4,53600.0,60.8365,60.9999,60.6965,60.9921,53600.0
2012-11-13 12:00:00,78.4,78.65,78.36,78.46,213000.0,60.9921,61.1866,60.961,61.0388,213000.0
2012-11-13 12:30:00,78.5,78.56,78.24,78.36,81700.0,61.0699,61.1166,60.8676,60.961,81700.0
2012-11-13 13:00:00,78.33,78.66,78.33,78.48,77000.0,60.9376,61.1943,60.9376,61.0543,77000.0
2012-11-13 13:30:00,78.47,78.8,78.42,78.76,124600.0,61.0465,61.3033,61.0076,61.2721,124600.0
2012-11-13 14:00:00,78.8,78.83,78.51,78.69,68400.0,61.3033,61.3266,61.0777,61.2177,68400.0
2012-11-13 14:30:00,78.69,78.96,78.64,78.81,140100.0,61.2177,61.4277,61.1788,61.311,140100.0
2012-11-13 15:00:00,78.81,78.85,78.31,78.42,129800.0,61.311,61.3422,60.9221,61.0076,129800.0
2012-11-13 15:30:00,78.42,78.54,78.15,78.23,327100.0,61.0076,61.101,60.7976,60.8598,327100.0
2012-11-14 09:30:00,78.31,78.4,77.34,77.62,112400.0,60.9221,60.9921,60.1674,60.3853,112400.0
2012-11-14 10:00:00,77.62,77.77,77.42,77.49,82500.0,60.3853,60.502,60.2297,60.2841,82500.0
2012-11-14 10:30:00,77.47,77.59,77.31,77.5,101300.0,60.2686,60.3619,60.1441,60.2919,101300.0
2012-11-14 11:00:00,77.48,77.5,77.13,77.22,135500.0,60.2764,60.2919,60.0041,60.0741,135500.0
2012-11-14 11:30:00,77.21,77.26,77.1,77.15,103900.0,60.0663,60.1052,59.9807,60.0196,103900.0
2012-11-14 12:00:00,77.15,77.2,77.02,77.14,127000.0,60.0196,60.0585,59.9185,60.0118,127000.0
2012-11-14 12:30:00,77.14,77.19,76.88,76.91,100000.0,60.0118,60.0507,59.8096,59.8329,100000.0
2012-11-14 13:00:00,76.92,76.99,76.79,76.88,71800.0,59.8407,59.8952,59.7396,59.8096,71800.0
2012-11-14 13:30:00,76.86,76.9,76.63,76.8,86100.0,59.794,59.8251,59.6151,59.7473,86100.0
2012-11-14 14:00:00,76.84,76.89,76.22,76.34,181900.0,59.7785,59.8174,59.2961,59.3895,181900.0
2012-11-14 14:30:00,76.37,76.38,76.06,76.1,81700.0,59.4128,59.4206,59.1717,59.2028,81700.0
2012-11-14 15:00:00,76.09,76.2,75.73,76.05,276000.0,59.195,59.2806,58.9149,59.1639,276000.0
2012-11-14 15:30:00,76.05,76.1,75.71,75.95,303100.0,59.1639,59.2028,58.8994,59.0861,303100.0
2012-11-15 09:30:00,76.35,77.01,75.98,76.69,149500.0,59.3973,59.9107,59.1094,59.6618,149500.0
2012-11-15 10:00:00,76.67,77.09,76.45,76.84,171800.0,59.6462,59.9729,59.4751,59.7785,171800.0
2012-11-15 10:30:00,76.84,77.33,76.73,77.11,138500.0,59.7785,60.1597,59.6929,59.9885,138500.0
2012-11-15 11:00:00,77.09,77.11,76.71,76.8,67800.0,59.9729,59.9885,59.6773,59.7473,67800.0
2012-11-15 11:30:00,76.79,76.84,76.29,76.35,72100.0,59.7396,59.7785,59.3506,59.3973,72100.0
2012-11-15 12:00:00,76.36,76.39,75.82,75.95,57800.0,59.405,59.4284,58.9849,59.0861,57800.0
2012-11-15 12:30:00,75.95,76.51,75.94,76.38,66400.0,59.0861,59.5217,59.0783,59.4206,66400.0
2012-11-15 13:00:00,76.4,76.67,76.33,76.63,38200.0,59.4362,59.6462,59.3817,59.6151,38200.0
2012-11-15 13:30:00,76.63,76.82,76.49,76.58,51400.0,59.6151,59.7629,59.5062,59.5762,51400.0
2012-11-15 14:00:00,76.56,76.59,76.17,76.22,39900.0,59.5606,59.584,59.2572,59.2961,39900.0
2012-11-15 14:30:00,76.24,76.29,76.03,76.21,43200.0,59.3117,59.3506,59.1483,59.2883,43200.0
2012-11-15 15:00:00,76.21,76.26,76.02,76.06,60600.0,59.2883,59.3272,59.1405,59.1717,60600.0
2012-11-15 15:30:00,76.08,76.44,76.01,76.29,199200.0,59.1872,59.4673,59.1328,59.3506,199200.0
2012-11-16 09:30:00,76.41,76.6,76.08,76.32,130800.0,59.4439,59.5917,59.1872,59.3739,130800.0
2012-11-16 10:00:00,76.33,76.46,75.97,76.28,38400.0,59.3817,59.4828,59.1016,59.3428,38400.0
2012-11-16 10:30:00,76.3,76.41,76.12,76.21,70400.0,59.3584,59.4439,59.2183,59.2883,70400.0
2012-11-16 11:00:00,76.21,76.39,75.76,75.76,27300.0,59.2883,59.4284,58.9383,58.9383,27300.0
2012-11-16 11:30:00,75.78,76.58,75.67,76.58,55600.0,58.9538,59.5762,58.8682,59.5762,55600.0
2012-11-16 12:00:00,76.58,76.69,76.28,76.36,50300.0,59.5762,59.6618,59.3428,59.405,50300.0
2012-11-16 12:30:00,76.35,76.67,76.26,76.26,36100.0,59.3973,59.6462,59.3272,59.3272,36100.0
2012-11-16 13:00:00,76.25,76.29,75.82,76.0,47800.0,59.3195,59.3506,58.9849,59.125,47800.0
2012-11-16 13:30:00,76.01,76.09,75.73,76.04,51200.0,59.1328,59.195,58.9149,59.1561,51200.0
2012-11-16 14:00:00,76.02,76.09,75.87,75.96,32500.0,59.1405,59.195,59.0238,59.0939,32500.0
2012-11-16 14:30:00,75.97,76.18,75.75,76.11,36900.0,59.1016,59.265,58.9305,59.2105,36900.0
2012-11-16 15:00:00,76.12,76.44,76.06,76.33,54100.0,59.2183,59.4673,59.1717,59.3817,54100.0
2012-11-16 15:30:00,76.35,76.53,76.26,76.43,177100.0,59.3973,59.5373,59.3272,59.4595,177100.0
2012-11-19 09:30:00,77.48,78.03,77.18,77.78,74200.0,60.2764,60.7042,60.043,60.5097,74200.0
2012-11-19 10:00:00,77.79,77.83,77.52,77.6,40900.0,60.5175,60.5486,60.3075,60.3697,40900.0
2012-11-19 10:30:00,77.6,77.86,77.47,77.77,73600.0,60.3697,60.572,60.2686,60.502,73600.0
2012-11-19 11:00:00,77.81,77.9,77.35,77.42,38300.0,60.5331,60.6031,60.1752,60.2297,38300.0
2012-11-19 11:30:00,77.43,77.53,77.2,77.48,34400.0,60.2375,60.3153,60.0585,60.2764,34400.0
2012-11-19 12:00:00,77.46,77.67,77.46,77.63,34600.0,60.2608,60.4242,60.2608,60.393,34600.0
2012-11-19 12:30:00,77.6,77.72,77.58,77.69,28600.0,60.3697,60.4631,60.3542,60.4397,28600.0
2012-11-19 13:00:00,77.7,77.76,77.61,77.68,31000.0,60.4475,60.4942,60.3775,60.4319,31000.0
2012-11-19 13:30:00,77.68,77.77,77.63,77.7,37200.0,60.4319,60.502,60.393,60.4475,37200.0
2012-11-19 14:00:00,77.7,77.75,77.61,77.65,28700.0,60.4475,60.4864,60.3775,60.4086,28700.0
2012-11-19 14:30:00,77.66,77.9,77.64,77.7,41400.0,60.4164,60.6031,60.4008,60.4475,41400.0
2012-11-19 15:00:00,77.69,77.77,77.58,77.72,44400.0,60.4397,60.502,60.3542,60.4631,44400.0
2012-11-19 15:30:00,77.7,77.9,77.64,77.89,131500.0,60.4475,60.6031,60.4008,60.5953,131500.0
2012-11-20 09:30:00,77.65,77.99,77.3,77.98,65200.0,60.4086,60.6731,60.1363,60.6653,65200.0
2012-11-20 10:00:00,77.98,78.02,77.67,78.0,55400.0,60.6653,60.6965,60.4242,60.6809,55400.0
2012-11-20 10:30:00,77.99,78.04,77.69,77.79,33200.0,60.6731,60.712,60.4397,60.5175,33200.0
2012-11-20 11:00:00,77.78,78.02,77.69,77.96,50100.0,60.5097,60.6965,60.4397,60.6498,50100.0
2012-11-20 11:30:00,77.99,78.06,77.93,77.94,97500.0,60.6731,60.7276,60.6264,60.6342,97500.0
2012-11-20 12:00:00,77.96,78.05,77.92,77.99,117500.0,60.6498,60.7198,60.6187,60.6731,117500.0
2012-11-20 12:30:00,77.97,78.0,77.91,77.91,14600.0,60.6576,60.6809,60.6109,60.6109,14600.0
2012-11-20 13:00:00,77.92,77.92,77.38,77.39,28800.0,60.6187,60.6187,60.1986,60.2063,28800.0
2012-11-20 13:30:00,77.38,77.64,77.38,77.64,19700.0,60.1986,60.4008,60.1986,60.4008,19700.0
2012-11-20 14:00:00,77.59,77.65,77.52,77.63,53400.0,60.3619,60.4086,60.3075,60.393,53400.0
2012-11-20 14:30:00,77.62,77.71,77.57,77.67,35300.0,60.3853,60.4553,60.3464,60.4242,35300.0
2012-11-20 15:00:00,77.68,77.96,77.68,77.79,33400.0,60.4319,60.6498,60.4319,60.5175,33400.0
2012-11-20 15:30:00,77.82,77.94,77.75,77.93,94700.0,60.5409,60.6342,60.4864,60.6264,94700.0
2012-11-21 09:30:00,77.79,78.05,77.58,77.92,60000.0,60.5175,60.7198,60.3542,60.6187,60000.0
2012-11-21 10:00:00,77.94,78.05,77.75,77.9,39600.0,60.6342,60.7198,60.4864,60.6031,39600.0
2012-11-21 10:30:00,77.91,77.96,77.62,77.76,44200.0,60.6109,60.6498,60.3853,60.4942,44200.0
2012-11-21 11:00:00,77.77,78.02,77.7,77.94,31700.0,60.502,60.6965,60.4475,60.6342,31700.0
2012-11-21 11:30:00,77.96,77.98,77.57,77.61,27900.0,60.6498,60.6653,60.3464,60.3775,27900.0
2012-11-21 12:00:00,77.61,77.69,77.53,77.66,27600.0,60.3775,60.4397,60.3153,60.4164,27600.0
2012-11-21 12:30:00,77.66,77.9,77.6,77.82,36600.0,60.4164,60.6031,60.3697,60.5409,36600.0
2012-11-21 13:00:00,77.81,77.85,77.65,77.76,29700.0,60.5331,60.5642,60.4086,60.4942,29700.0
2012-11-21 13:30:00,77.75,78.0,77.7,77.83,34400.0,60.4864,60.6809,60.4475,60.5486,34400.0
2012-11-21 14:00:00,77.85,77.92,77.75,77.81,33300.0,60.5642,60.6187,60.4864,60.5331,33300.0
2012-11-21 14:30:00,77.83,77.87,77.56,77.58,40100.0,60.5486,60.5798,60.3386,60.3542,40100.0
2012-11-21 15:00:00,77.58,77.69,77.45,77.47,55100.0,60.3542,60.4397,60.253,60.2686,55100.0
2012-11-21 15:30:00,77.47,77.56,77.36,77.39,244500.0,60.2686,60.3386,60.183,60.2063,244500.0
2012-11-23 09:30:00,77.69,78.06,77.52,77.85,75100.0,60.4397,60.7276,60.3075,60.5642,75100.0
2012-11-23 10:00:00,77.86,78.47,77.82,78.39,96100.0,60.572,61.0465,60.5409,60.9843,96100.0
2012-11-23 10:30:00,78.36,78.43,77.95,78.14,95100.0,60.961,61.0154,60.642,60.7898,95100.0
2012-11-23 11:00:00,78.19,78.23,77.91,78.11,78100.0,60.8287,60.8598,60.6109,60.7665,78100.0
2012-11-23 11:30:00,78.11,78.18,77.97,78.05,51200.0,60.7665,60.8209,60.6576,60.7198,51200.0
2012-11-23 12:00:00,78.06,78.16,78.01,78.04,81400.0,60.7276,60.8054,60.6887,60.712,81400.0
2012-11-23 12:30:00,78.04,78.37,77.99,78.33,159800.0,60.712,60.9687,60.6731,60.9376,159800.0
2012-11-26 09:30:00,78.06,79.17,77.9,79.14,129300.0,60.7276,61.5911,60.6031,61.5678,129300.0
2012-11-26 10:00:00,79.14,79.21,78.63,78.68,189500.0,61.5678,61.6222,61.171,61.2099,189500.0
2012-11-26 10:30:00,78.69,78.89,78.56,78.58,92000.0,61.2177,61.3733,61.1166,61.1321,92000.0
2012-11-26 11:00:00,78.6,78.6,77.88,78.04,80500.0,61.1477,61.1477,60.5875,60.712,80500.0
2012-11-26 11:30:00,78.01,78.52,78.01,78.51,38700.0,60.6887,61.0854,60.6887,61.0777,38700.0
2012-11-26 12:00:00,78.52,78.55,78.29,78.33,50700.0,61.0854,61.1088,60.9065,60.9376,50700.0
2012-11-26 12:30:00,78.34,78.58,78.26,78.5,66600.0,60.9454,61.1321,60.8832,61.0699,66600.0
2012-11-26 13:00:00,78.48,78.58,78.41,78.46,28200.0,61.0543,61.1321,60.9999,61.0388,28200.0
2012-11-26 13:30:00,78.48,78.59,78.45,78.54,21400.0,61.0543,61.1399,61.031,61.101,21400.0
2012-11-26 14:00:00,78.53,78.6,78.46,78.47,61200.0,61.0932,61.1477,61.0388,61.0465,61200.0
2012-11-26 14:30:00,78.45,78.66,78.41,78.5,34500.0,61.031,61.1943,60.9999,61.0699,34500.0
2012-11-26 15:00:00,78.5,78.59,78.39,78.59,52400.0,61.0699,61.1399,60.9843,61.1399,52400.0
2012-11-26 15:30:00,78.58,78.73,78.39,78.71,198600.0,61.1321,61.2488,60.9843,61.2332,198600.0
2012-11-27 09:30:00,78.68,79.68,78.51,79.51,140400.0,61.2099,61.9879,61.0777,61.8556,140400.0
2012-11-27 10:00:00,79.54,79.54,78.77,78.92,100600.0,61.879,61.879,61.2799,61.3966,100600.0
2012-11-27 10:30:00,78.91,79.05,78.71,78.74,65300.0,61.3888,61.4978,61.2332,61.2566,65300.0
2012-11-27 11:00:00,78.77,79.08,78.77,79.04,47200.0,61.2799,61.5211,61.2799,61.49,47200.0
2012-11-27 11:30:00,79.03,79.37,78.96,79.29,52700.0,61.4822,61.7467,61.4277,61.6845,52700.0
2012-11-27 12:00:00,79.29,79.41,79.12,79.15,95900.0,61.6845,61.7778,61.5522,61.5755,95900.0
2012-11-27 12:30:00,79.14,79.18,78.98,79.15,28900.0,61.5678,61.5989,61.4433,61.5755,28900.0
2012-11-27 13:00:00,79.15,79.19,79.01,79.06,25700.0,61.5755,61.6067,61.4666,61.5055,25700.0
2012-11-27 13:30:00,79.06,79.2,79.04,79.13,49200.0,61.5055,61.6144,61.49,61.56,49200.0
2012-11-27 14:00:00,79.14,79.18,78.65,78.7,60400.0,61.5678,61.5989,61.1866,61.2255,60400.0
2012-11-27 14:30:00,78.72,78.82,78.5,78.67,48300.0,61.241,61.3188,61.0699,61.2021,48300.0
2012-11-27 15:00:00,78.65,78.83,78.56,78.77,79400.0,61.1866,61.3266,61.1166,61.2799,79400.0
2012-11-27 15:30:00,78.8,78.8,78.39,78.5,168600.0,61.3033,61.3033,60.9843,61.0699,168600.0
2012-11-28 09:30:00,78.17,78.5,77.9,78.13,53100.0,60.8131,61.0699,60.6031,60.782,53100.0
2012-11-28 10:00:00,78.09,78.44,77.72,78.33,59500.0,60.7509,61.0232,60.4631,60.9376,59500.0
2012-11-28 10:30:00,78.3,78.8,78.3,78.7,70200.0,60.9143,61.3033,60.9143,61.2255,70200.0
2012-11-28 11:00:00,78.66,79.19,78.66,78.93,45200.0,61.1943,61.6067,61.1943,61.4044,45200.0
2012-11-28 11:30:00,78.97,79.01,78.79,78.93,24100.0,61.4355,61.4666,61.2955,61.4044,24100.0
2012-11-28 12:00:00,78.91,79.15,78.66,79.0,47300.0,61.3888,61.5755,61.1943,61.4589,47300.0
2012-11-28 12:30:00,79.0,79.05,78.87,78.94,34500.0,61.4589,61.4978,61.3577,61.4122,34500.0
2012-11-28 13:00:00,78.93,78.94,78.81,78.87,19300.0,61.4044,61.4122,61.311,61.3577,19300.0
2012-11-28 13:30:00,78.9,79.09,78.87,79.01,69700.0,61.3811,61.5289,61.3577,61.4666,69700.0
2012-11-28 14:00:00,79.0,79.0,78.76,78.77,25100.0,61.4589,61.4589,61.2721,61.2799,25100.0
2012-11-28 14:30:00,78.77,78.93,78.75,78.85,23800.0,61.2799,61.4044,61.2644,61.3422,23800.0
2012-11-28 15:00:00,78.85,79.03,78.73,78.97,59400.0,61.3422,61.4822,61.2488,61.4355,59400.0
2012-11-28 15:30:00,79.0,79.12,78.95,78.99,159900.0,61.4589,61.5522,61.42,61.4511,159900.0
2012-11-29 09:30:00,79.26,79.59,79.03,79.25,61900.0,61.6611,61.9179,61.4822,61.6533,61900.0
2012-11-29 10:00:00,79.27,79.4,78.65,78.85,122300.0,61.6689,61.77,61.1866,61.3422,122300.0
2012-11-29 10:30:00,78.86,79.12,78.77,78.94,128400.0,61.3499,61.5522,61.2799,61.4122,128400.0
2012-11-29 11:00:00,78.95,79.03,78.87,78.94,52500.0,61.42,61.4822,61.3577,61.4122,52500.0
2012-11-29 11:30:00,78.91,78.98,78.4,78.65,56000.0,61.3888,61.4433,60.9921,61.1866,56000.0
2012-11-29 12:00:00,78.7,79.0,78.62,78.95,40500.0,61.2255,61.4589,61.1632,61.42,40500.0
2012-11-29 12:30:00,78.96,78.99,78.68,78.71,46500.0,61.4277,61.4511,61.2099,61.2332,46500.0
2012-11-29 13:00:00,78.71,79.03,78.71,79.03,39000.0,61.2332,61.4822,61.2332,61.4822,39000.0
2012-11-29 13:30:00,79.08,79.17,78.97,78.98,51700.0,61.5211,61.5911,61.4355,61.4433,51700.0
2012-11-29 14:00:00,78.96,79.16,78.96,79.11,35200.0,61.4277,61.5833,61.4277,61.5444,35200.0
2012-11-29 14:30:00,79.12,79.19,79.03,79.07,38100.0,61.5522,61.6067,61.4822,61.5133,38100.0
2012-11-29 15:00:00,79.06,79.06,78.88,78.97,55500.0,61.5055,61.5055,61.3655,61.4355,55500.0
2012-11-29 15:30:00,78.97,79.1,78.88,78.99,155100.0,61.4355,61.5366,61.3655,61.4511,155100.0
2012-11-30 09:30:00,79.12,79.59,78.95,79.46,84100.0,61.5522,61.9179,61.42,61.8167,84100.0
2012-11-30 10:00:00,79.42,79.53,79.19,79.38,46100.0,61.7856,61.8712,61.6067,61.7545,46100.0
2012-11-30 10:30:00,79.36,79.38,79.01,79.36,68200.0,61.7389,61.7545,61.4666,61.7389,68200.0
2012-11-30 11:00:00,79.38,79.53,79.35,79.52,53000.0,61.7545,61.8712,61.7311,61.8634,53000.0
2012-11-30 11:30:00,79.45,79.51,79.33,79.46,45100.0,61.8089,61.8556,61.7156,61.8167,45100.0
2012-11-30 12:00:00,79.47,79.47,79.14,79.18,33100.0,61.8245,61.8245,61.5678,61.5989,33100.0
2012-11-30 12:30:00,79.19,79.24,79.02,79.12,33200.0,61.6067,61.6456,61.4744,61.5522,33200.0
2012-11-30 13:00:00,79.13,79.36,79.12,79.27,19500.0,61.56,61.7389,61.5522,61.6689,19500.0
2012-11-30 13:30:00,79.3,79.3,79.15,79.2,13300.0,61.6922,61.6922,61.5755,61.6144,13300.0
2012-11-30 14:00:00,79.23,79.34,79.16,79.28,17200.0,61.6378,61.7234,61.5833,61.6767,17200.0
2012-11-30 14:30:00,79.27,79.27,79.09,79.1,23600.0,61.6689,61.6689,61.5289,61.5366,23600.0
2012-11-30 15:00:00,79.08,79.23,79.04,79.06,44100.0,61.5211,61.6378,61.49,61.5055,44100.0
2012-11-30 15:30:00,79.05,79.4,79.02,79.25,113700.0,61.4978,61.77,61.4744,61.6533,113700.0
2012-12-03 09:30:00,79.74,79.97,78.43,78.54,105200.0,62.0345,62.2135,61.0154,61.101,105200.0
2012-12-03 10:00:00,78.47,79.1,78.33,78.98,88900.0,61.0465,61.5366,60.9376,61.4433,88900.0
2012-12-03 10:30:00,78.99,79.22,78.92,78.94,39100.0,61.4511,61.63,61.3966,61.4122,39100.0
2012-12-03 11:00:00,78.95,79.03,78.72,78.87,47500.0,61.42,61.4822,61.241,61.3577,47500.0
2012-12-03 11:30:00,78.85,79.0,78.67,79.0,43800.0,61.3422,61.4589,61.2021,61.4589,43800.0
2012-12-03 12:00:00,79.02,79.11,78.88,79.09,32800.0,61.4744,61.5444,61.3655,61.5289,32800.0
2012-12-03 12:30:00,79.09,79.15,78.93,79.02,25800.0,61.5289,61.5755,61.4044,61.4744,25800.0
2012-12-03 13:00:00,79.01,79.04,78.87,78.87,21900.0,61.4666,61.49,61.3577,61.3577,21900.0
2012-12-03 13:30:00,78.87,78.88,78.53,78.55,62600.0,61.3577,61.3655,61.0932,61.1088,62600.0
2012-12-03 14:00:00,78.54,78.68,78.52,78.52,33800.0,61.101,61.2099,61.0854,61.0854,33800.0
2012-12-03 14:30:00,78.52,78.61,78.43,78.61,24700.0,61.0854,61.1554,61.0154,61.1554,24700.0
2012-12-03 15:00:00,78.58,78.76,78.43,78.59,47800.0,61.1321,61.2721,61.0154,61.1399,47800.0
2012-12-03 15:30:00,78.58,78.7,78.34,78.35,139900.0,61.1321,61.2255,60.9454,60.9532,139900.0
2012-12-04 09:30:00,77.78,78.64,76.96,78.39,126100.0,60.5097,61.1788,59.8718,60.9843,126100.0
2012-12-04 10:00:00,78.39,78.59,78.14,78.25,81900.0,60.9843,61.1399,60.7898,60.8754,81900.0
2012-12-04 10:30:00,78.25,78.55,78.22,78.52,60100.0,60.8754,61.1088,60.852,61.0854,60100.0
2012-12-04 11:00:00,78.51,78.51,77.78,77.8,88900.0,61.0777,61.0777,60.5097,60.5253,88900.0
2012-12-04 11:30:00,77.8,78.1,77.8,78.09,44900.0,60.5253,60.7587,60.5253,60.7509,44900.0
2012-12-04 12:00:00,78.09,78.12,77.81,78.05,22800.0,60.7509,60.7742,60.5331,60.7198,22800.0
2012-12-04 12:30:00,78.04,78.08,77.88,77.99,78300.0,60.712,60.7431,60.5875,60.6731,78300.0
2012-12-04 13:00:00,77.97,78.25,77.92,78.24,27700.0,60.6576,60.8754,60.6187,60.8676,27700.0
2012-12-04 13:30:00,78.25,78.73,78.13,78.55,38000.0,60.8754,61.2488,60.782,61.1088,38000.0
2012-12-04 14:00:00,78.56,78.61,78.33,78.34,29700.0,61.1166,61.1554,60.9376,60.9454,29700.0
2012-12-04 14:30:00,78.34,78.69,78.31,78.58,64300.0,60.9454,61.2177,60.9221,61.1321,64300.0
2012-12-04 15:00:00,78.61,78.85,78.6,78.71,46200.0,61.1554,61.3422,61.1477,61.2332,46200.0
2012-12-04 15:30:00,78.71,78.99,78.67,78.96,203600.0,61.2332,61.4511,61.2021,61.4277,203600.0
2012-12-05 09:30:00,79.0,79.67,78.9,79.37,109700.0,61.4589,61.9801,61.3811,61.7467,109700.0
2012-12-05 10:00:00,79.43,79.86,79.25,79.25,141200.0,61.7934,62.1279,61.6533,61.6533,141200.0
2012-12-05 10:30:00,79.25,79.28,78.73,79.03,65900.0,61.6533,61.6767,61.2488,61.4822,65900.0
2012-12-05 11:00:00,79.02,79.14,78.85,79.1,58800.0,61.4744,61.5678,61.3422,61.5366,58800.0
2012-12-05 11:30:00,79.09,79.59,79.07,79.49,61500.0,61.5289,61.9179,61.5133,61.8401,61500.0
2012-12-05 12:00:00,79.53,79.85,79.53,79.62,62900.0,61.8712,62.1201,61.8712,61.9412,62900.0
2012-12-05 12:30:00,79.62,80.0,79.62,79.98,88600.0,61.9412,62.2368,61.9412,62.2213,88600.0
2012-12-05 13:00:00,80.0,80.08,79.93,80.07,74700.0,62.2368,62.2991,62.1824,62.2913,74700.0
2012-12-05 13:30:00,80.05,80.17,79.99,80.1,73400.0,62.2757,62.3691,62.229,62.3146,73400.0
2012-12-05 14:00:00,80.09,80.42,80.09,80.37,86600.0,62.3068,62.5636,62.3068,62.5247,86600.0
2012-12-05 14:30:00,80.37,80.46,80.33,80.33,115900.0,62.5247,62.5947,62.4935,62.4935,115900.0
2012-12-05 15:00:00,80.35,80.55,80.33,80.5,133900.0,62.5091,62.6647,62.4935,62.6258,133900.0
2012-12-05 15:30:00,80.49,80.54,80.32,80.39,265500.0,62.618,62.6569,62.4858,62.5402,265500.0
2012-12-06 09:30:00,80.16,80.56,79.7,79.7,70900.0,62.3613,62.6725,62.0034,62.0034,70900.0
2012-12-06 10:00:00,79.72,80.04,79.5,79.74,61200.0,62.019,62.2679,61.8478,62.0345,61200.0
2012-12-06 10:30:00,79.74,80.19,79.63,80.0,50800.0,62.0345,62.3846,61.949,62.2368,50800.0
2012-12-06 11:00:00,80.03,80.11,79.85,80.02,36000.0,62.2602,62.3224,62.1201,62.2524,36000.0
2012-12-06 11:30:00,80.05,80.08,79.77,79.83,57000.0,62.2757,62.2991,62.0579,62.1046,57000.0
2012-12-06 12:00:00,79.84,79.86,79.57,79.57,41000.0,62.1123,62.1279,61.9023,61.9023,41000.0
2012-12-06 12:30:00,79.57,79.66,79.33,79.5,56800.0,61.9023,61.9723,61.7156,61.8478,56800.0
2012-12-06 13:00:00,79.49,79.81,79.45,79.61,87400.0,61.8401,62.089,61.8089,61.9334,87400.0
2012-12-06 13:30:00,79.61,79.74,79.6,79.69,35600.0,61.9334,62.0345,61.9256,61.9956,35600.0
2012-12-06 14:00:00,79.73,79.75,79.6,79.74,32500.0,62.0268,62.0423,61.9256,62.0345,32500.0
2012-12-06 14:30:00,79.71,79.82,79.64,79.73,29900.0,62.0112,62.0968,61.9567,62.0268,29900.0
2012-12-06 15:00:00,79.73,79.91,79.63,79.85,70400.0,62.0268,62.1668,61.949,62.1201,70400.0
2012-12-06 15:30:00,79.82,80.13,79.82,80.11,132800.0,62.0968,62.3379,62.0968,62.3224,132800.0
2012-12-07 09:30:00,80.36,80.52,79.51,80.01,103900.0,62.5169,62.6414,61.8556,62.2446,103900.0
2012-12-07 10:00:00,80.05,80.48,80.02,80.38,84500.0,62.2757,62.6102,62.2524,62.5324,84500.0
2012-12-07 10:30:00,80.33,80.33,80.1,80.16,28200.0,62.4935,62.4935,62.3146,62.3613,28200.0
2012-12-07 11:00:00,80.14,80.36,80.01,80.28,52600.0,62.3457,62.5169,62.2446,62.4546,52600.0
2012-12-07 11:30:00,80.26,80.35,80.14,80.25,46400.0,62.4391,62.5091,62.3457,62.4313,46400.0
2012-12-07 12:00:00,80.26,80.44,80.22,80.32,52100.0,62.4391,62.5791,62.408,62.4858,52100.0
2012-12-07 12:30:00,80.3,80.33,80.21,80.3,22900.0,62.4702,62.4935,62.4002,62.4702,22900.0
2012-12-07 13:00:00,80.33,80.4,80.18,80.29,39800.0,62.4935,62.548,62.3768,62.4624,39800.0
2012-12-07 13:30:00,80.3,80.35,80.26,80.3,129800.0,62.4702,62.5091,62.4391,62.4702,129800.0
2012-12-07 14:00:00,80.3,80.4,80.3,80.35,32300.0,62.4702,62.548,62.4702,62.5091,32300.0
2012-12-07 14:30:00,80.37,80.43,80.3,80.31,42600.0,62.5247,62.5713,62.4702,62.478,42600.0
2012-12-07 15:00:00,80.31,80.35,80.16,80.21,38000.0,62.478,62.5091,62.3613,62.4002,38000.0
2012-12-07 15:30:00,80.21,80.42,80.2,80.4,134200.0,62.4002,62.5636,62.3924,62.548,134200.0
2012-12-10 09:30:00,79.94,80.55,79.83,80.49,125500.0,62.1901,62.6647,62.1046,62.618,125500.0
2012-12-10 10:00:00,80.44,80.58,80.35,80.44,45900.0,62.5791,62.688,62.5091,62.5791,45900.0
2012-12-10 10:30:00,80.45,80.47,80.31,80.44,23100.0,62.5869,62.6025,62.478,62.5791,23100.0
2012-12-10 11:00:00,80.47,80.67,80.42,80.6,77500.0,62.6025,62.758,62.5636,62.7036,77500.0
2012-12-10 11:30:00,80.6,80.61,80.3,80.43,39600.0,62.7036,62.7114,62.4702,62.5713,39600.0
2012-12-10 12:00:00,80.44,80.67,80.44,80.52,34500.0,62.5791,62.758,62.5791,62.6414,34500.0
2012-12-10 12:30:00,80.53,80.57,80.41,80.55,20200.0,62.6491,62.6803,62.5558,62.6647,20200.0
2012-12-10 13:00:00,80.52,80.53,80.45,80.46,47100.0,62.6414,62.6491,62.5869,62.5947,47100.0
2012-12-10 13:30:00,80.48,80.53,80.39,80.45,23200.0,62.6102,62.6491,62.5402,62.5869,23200.0
2012-12-10 14:00:00,80.5,80.63,80.43,80.58,48500.0,62.6258,62.7269,62.5713,62.688,48500.0
2012-12-10 14:30:00,80.61,80.62,80.43,80.44,57400.0,62.7114,62.7191,62.5713,62.5791,57400.0
2012-12-10 15:00:00,80.45,80.54,80.39,80.5,134900.0,62.5869,62.6569,62.5402,62.6258,134900.0
2012-12-10 15:30:00,80.48,80.53,80.37,80.42,170300.0,62.6102,62.6491,62.5247,62.5636,170300.0
2012-12-11 09:30:00,80.96,81.29,80.7,81.23,66600.0,62.9837,63.2404,62.7814,63.1937,66600.0
2012-12-11 10:00:00,81.23,81.25,80.67,80.77,65100.0,63.1937,63.2093,62.758,62.8358,65100.0
2012-12-11 10:30:00,80.79,80.87,80.66,80.69,64200.0,62.8514,62.9136,62.7503,62.7736,64200.0
2012-12-11 11:00:00,80.72,80.83,80.6,80.67,63000.0,62.7969,62.8825,62.7036,62.758,63000.0
2012-12-11 11:30:00,80.67,81.07,80.62,81.01,89200.0,62.758,63.0692,62.7191,63.0226,89200.0
2012-12-11 12:00:00,80.99,81.35,80.84,81.27,100100.0,63.007,63.2871,62.8903,63.2248,100100.0
2012-12-11 12:30:00,81.26,81.29,81.15,81.29,60100.0,63.217,63.2404,63.1315,63.2404,60100.0
2012-12-11 13:00:00,81.29,81.48,81.27,81.48,34000.0,63.2404,63.3882,63.2248,63.3882,34000.0
2012-12-11 13:30:00,81.46,81.62,81.43,81.58,74700.0,63.3726,63.4971,63.3493,63.466,74700.0
2012-12-11 14:00:00,81.59,81.74,81.59,81.66,70500.0,63.4738,63.5905,63.4738,63.5282,70500.0
2012-12-11 14:30:00,81.66,81.66,81.45,81.49,87400.0,63.5282,63.5282,63.3649,63.396,87400.0
2012-12-11 15:00:00,81.49,81.49,81.16,81.24,94500.0,63.396,63.396,63.1392,63.2015,94500.0
2012-12-11 15:30:00,81.24,81.28,81.14,81.28,241300.0,63.2015,63.2326,63.1237,63.2326,241300.0
2012-12-12 09:30:00,81.63,82.27,81.54,81.93,96400.0,63.5049,64.0028,63.4349,63.7383,96400.0
2012-12-12 10:00:00,81.98,82.06,81.69,81.99,66500.0,63.7772,63.8394,63.5516,63.785,66500.0
2012-12-12 10:30:00,81.99,82.05,81.97,82.01,47300.0,63.785,63.8316,63.7694,63.8005,47300.0
2012-12-12 11:00:00,82.02,82.04,81.78,81.84,228800.0,63.8083,63.8239,63.6216,63.6683,228800.0
2012-12-12 11:30:00,81.83,81.89,81.79,81.79,129300.0,63.6605,63.7072,63.6294,63.6294,129300.0
2012-12-12 12:00:00,81.78,81.92,81.75,81.81,29100.0,63.6216,63.7305,63.5982,63.6449,29100.0
2012-12-12 12:30:00,81.83,82.19,81.62,82.19,87900.0,63.6605,63.9405,63.4971,63.9405,87900.0
2012-12-12 13:00:00,82.2,82.25,82.06,82.17,69300.0,63.9483,63.9872,63.8394,63.925,69300.0
2012-12-12 13:30:00,82.16,82.26,82.1,82.24,68400.0,63.9172,63.995,63.8705,63.9794,68400.0
2012-12-12 14:00:00,82.24,82.4,82.16,82.38,101700.0,63.9794,64.1039,63.9172,64.0884,101700.0
2012-12-12 14:30:00,82.39,82.5,82.35,82.41,98700.0,64.0961,64.1817,64.065,64.1117,98700.0
2012-12-12 15:00:00,82.42,82.44,81.91,81.96,140900.0,64.1195,64.135,63.7227,63.7616,140900.0
2012-12-12 15:30:00,81.96,82.14,81.84,82.1,240300.0,63.7616,63.9016,63.6683,63.8705,240300.0
2012-12-13 09:30:00,81.99,82.44,81.9,82.29,91400.0,63.785,64.135,63.7149,64.0183,91400.0
2012-12-13 10:00:00,82.3,82.3,81.92,82.01,98000.0,64.0261,64.0261,63.7305,63.8005,98000.0
2012-12-13 10:30:00,82.01,82.06,81.84,81.97,100700.0,63.8005,63.8394,63.6683,63.7694,100700.0
2012-12-13 11:00:00,81.97,82.0,81.88,81.97,59200.0,63.7694,63.7927,63.6994,63.7694,59200.0
2012-12-13 11:30:00,81.97,82.16,81.9,82.13,68100.0,63.7694,63.9172,63.7149,63.8939,68100.0
2012-12-13 12:00:00,82.11,82.14,81.87,81.88,39600.0,63.8783,63.9016,63.6916,63.6994,39600.0
2012-12-13 12:30:00,81.88,81.94,81.73,81.87,126700.0,63.6994,63.7461,63.5827,63.6916,126700.0
2012-12-13 13:00:00,81.85,81.92,81.53,81.9,94100.0,63.676,63.7305,63.4271,63.7149,94100.0
2012-12-13 13:30:00,81.92,82.0,81.73,81.99,52200.0,63.7305,63.7927,63.5827,63.785,52200.0
2012-12-13 14:00:00,82.0,82.0,81.73,81.83,94000.0,63.7927,63.7927,63.5827,63.6605,94000.0
2012-12-13 14:30:00,81.83,81.9,81.78,81.83,95100.0,63.6605,63.7149,63.6216,63.6605,95100.0
2012-12-13 15:00:00,81.85,81.95,81.82,81.84,88400.0,63.676,63.7538,63.6527,63.6683,88400.0
2012-12-13 15:30:00,81.83,82.23,81.82,82.04,286100.0,63.6605,63.9717,63.6527,63.8239,286100.0
2012-12-14 09:30:00,81.85,82.22,81.83,81.98,146700.0,63.676,63.9639,63.6605,63.7772,146700.0
2012-12-14 10:00:00,81.97,82.14,81.88,82.0,99500.0,63.7694,63.9016,63.6994,63.7927,99500.0
2012-12-14 10:30:00,82.01,82.21,81.94,82.19,50700.0,63.8005,63.9561,63.7461,63.9405,50700.0
2012-12-14 11:00:00,82.16,82.39,82.1,82.27,37900.0,63.9172,64.0961,63.8705,64.0028,37900.0
2012-12-14 11:30:00,82.3,82.34,82.12,82.12,33400.0,64.0261,64.0572,63.8861,63.8861,33400.0
2012-12-14 12:00:00,82.13,82.27,82.13,82.27,55600.0,63.8939,64.0028,63.8939,64.0028,55600.0
2012-12-14 12:30:00,82.26,82.3,82.16,82.22,28200.0,63.995,64.0261,63.9172,63.9639,28200.0
2012-12-14 13:00:00,82.2,82.23,81.99,82.08,15500.0,63.9483,63.9717,63.785,63.855,15500.0
2012-12-14 13:30:00,82.06,82.41,82.04,82.41,68900.0,63.8394,64.1117,63.8239,64.1117,68900.0
2012-12-14 14:00:00,82.4,82.51,82.35,82.38,74000.0,64.1039,64.1895,64.065,64.0884,74000.0
2012-12-14 14:30:00,82.36,82.36,82.26,82.31,63400.0,64.0728,64.0728,63.995,64.0339,63400.0
2012-12-14 15:00:00,82.3,82.33,82.1,82.18,81400.0,64.0261,64.0495,63.8705,63.9328,81400.0
2012-12-14 15:30:00,82.16,82.28,82.08,82.27,168300.0,63.9172,64.0106,63.855,64.0028,168300.0
2012-12-17 09:30:00,82.79,82.79,81.85,82.43,85800.0,64.4073,64.4073,63.676,64.1273,85800.0
2012-12-17 10:00:00,82.4,82.56,81.99,82.03,49100.0,64.1039,64.2284,63.785,63.8161,49100.0
2012-12-17 10:30:00,82.03,82.13,81.86,82.05,60700.0,63.8161,63.8939,63.6838,63.8316,60700.0
2012-12-17 11:00:00,82.05,82.28,82.04,82.15,47900.0,63.8316,64.0106,63.8239,63.9094,47900.0
2012-12-17 11:30:00,82.17,82.37,82.08,82.11,74900.0,63.925,64.0806,63.855,63.8783,74900.0
2012-12-17 12:00:00,82.11,82.33,82.1,82.24,34400.0,63.8783,64.0495,63.8705,63.9794,34400.0
2012-12-17 12:30:00,82.24,82.32,82.16,82.16,57300.0,63.9794,64.0417,63.9172,63.9172,57300.0
2012-12-17 13:00:00,82.17,82.28,82.09,82.25,44600.0,63.925,64.0106,63.8628,63.9872,44600.0
2012-12-17 13:30:00,82.25,82.26,81.99,82.01,46400.0,63.9872,63.995,63.785,63.8005,46400.0
2012-12-17 14:00:00,82.04,82.22,81.98,82.21,69400.0,63.8239,63.9639,63.7772,63.9561,69400.0
2012-12-17 14:30:00,82.2,82.24,82.13,82.23,40400.0,63.9483,63.9794,63.8939,63.9717,40400.0
2012-12-17 15:00:00,82.22,82.51,82.2,82.44,127200.0,63.9639,64.1895,63.9483,64.135,127200.0
2012-12-17 15:30:00,82.42,82.65,82.36,82.59,210700.0,64.1195,64.2984,64.0728,64.2517,210700.0
2012-12-18 09:30:00,82.64,83.7,82.56,83.56,90200.0,64.2906,65.1153,64.2284,65.0064,90200.0
2012-12-18 10:00:00,83.56,83.61,83.35,83.48,40800.0,65.0064,65.0453,64.843,64.9441,40800.0
2012-12-18 10:30:00,83.48,83.96,83.48,83.86,105000.0,64.9441,65.3175,64.9441,65.2397,105000.0
2012-12-18 11:00:00,83.88,83.99,83.66,83.92,111700.0,65.2553,65.3409,65.0841,65.2864,111700.0
2012-12-18 11:30:00,83.94,84.0,83.66,83.66,82900.0,65.302,65.3487,65.0841,65.0841,82900.0
2012-12-18 12:00:00,83.69,83.86,83.67,83.79,44400.0,65.1075,65.2397,65.0919,65.1853,44400.0
2012-12-18 12:30:00,83.78,83.96,83.68,83.8,162800.0,65.1775,65.3175,65.0997,65.1931,162800.0
2012-12-18 13:00:00,83.82,84.25,83.72,84.12,124600.0,65.2086,65.5431,65.1308,65.442,124600.0
2012-12-18 13:30:00,84.1,84.26,83.95,84.26,74600.0,65.4265,65.5509,65.3098,65.5509,74600.0
2012-12-18 14:00:00,84.25,84.36,84.12,84.13,57500.0,65.5431,65.6287,65.442,65.4498,57500.0
2012-12-18 14:30:00,84.12,84.37,84.03,84.35,69400.0,65.442,65.6365,65.372,65.6209,69400.0
2012-12-18 15:00:00,84.37,84.45,84.22,84.3,112800.0,65.6365,65.6987,65.5198,65.582,112800.0
2012-12-18 15:30:00,84.28,84.44,84.14,84.42,319100.0,65.5665,65.691,65.4576,65.6754,319100.0
2012-12-19 09:30:00,84.76,84.8,83.85,84.08,109900.0,65.9399,65.971,65.232,65.4109,109900.0
2012-12-19 10:00:00,84.07,84.34,83.98,84.12,44700.0,65.4031,65.6132,65.3331,65.442,44700.0
2012-12-19 10:30:00,84.12,84.5,84.12,84.27,40000.0,65.442,65.7376,65.442,65.5587,40000.0
2012-12-19 11:00:00,84.26,84.47,84.26,84.33,24100.0,65.5509,65.7143,65.5509,65.6054,24100.0
2012-12-19 11:30:00,84.34,84.52,84.23,84.33,37700.0,65.6132,65.7532,65.5276,65.6054,37700.0
2012-12-19 12:00:00,84.33,84.41,84.2,84.25,103100.0,65.6054,65.6676,65.5042,65.5431,103100.0
2012-12-19 12:30:00,84.25,84.45,84.23,84.23,29900.0,65.5431,65.6987,65.5276,65.5276,29900.0
2012-12-19 13:00:00,84.27,84.32,84.1,84.19,41300.0,65.5587,65.5976,65.4265,65.4965,41300.0
2012-12-19 13:30:00,84.2,84.23,83.99,84.05,42500.0,65.5042,65.5276,65.3409,65.3876,42500.0
2012-12-19 14:00:00,84.04,84.07,83.89,84.0,46600.0,65.3798,65.4031,65.2631,65.3487,46600.0
2012-12-19 14:30:00,83.99,84.04,83.84,83.84,46500.0,65.3409,65.3798,65.2242,65.2242,46500.0
2012-12-19 15:00:00,83.87,83.92,83.79,83.88,66200.0,65.2475,65.2864,65.1853,65.2553,66200.0
2012-12-19 15:30:00,83.87,84.03,83.59,83.61,125300.0,65.2475,65.372,65.0297,65.0453,125300.0
2012-12-20 09:30:00,83.57,83.68,83.13,83.22,118800.0,65.0141,65.0997,64.6718,64.7418,118800.0
2012-12-20 10:00:00,83.24,83.6,83.19,83.29,48100.0,64.7574,65.0375,64.7185,64.7963,48100.0
2012-12-20 10:30:00,83.27,83.44,83.16,83.21,45300.0,64.7807,64.913,64.6952,64.7341,45300.0
2012-12-20 11:00:00,83.22,83.31,82.87,82.91,52100.0,64.7418,64.8119,64.4696,64.5007,52100.0
2012-12-20 11:30:00,82.9,83.06,82.85,82.89,72100.0,64.4929,64.6174,64.454,64.4851,72100.0
2012-12-20 12:00:00,82.9,83.04,82.87,82.9,54500.0,64.4929,64.6018,64.4696,64.4929,54500.0
2012-12-20 12:30:00,82.9,82.96,82.86,82.94,45200.0,64.4929,64.5396,64.4618,64.524,45200.0
2012-12-20 13:00:00,82.95,82.96,82.86,82.92,54400.0,64.5318,64.5396,64.4618,64.5085,54400.0
2012-12-20 13:30:00,82.92,82.97,82.87,82.91,69800.0,64.5085,64.5474,64.4696,64.5007,69800.0
2012-12-20 14:00:00,82.91,82.92,82.77,82.89,70900.0,64.5007,64.5085,64.3918,64.4851,70900.0
2012-12-20 14:30:00,82.88,82.95,82.83,82.94,86200.0,64.4773,64.5318,64.4384,64.524,86200.0
2012-12-20 15:00:00,82.92,82.95,82.87,82.92,103500.0,64.5085,64.5318,64.4696,64.5085,103500.0
2012-12-20 15:30:00,82.93,82.97,82.75,82.95,239900.0,64.5162,64.5474,64.3762,64.5318,239900.0
2012-12-21 09:30:00,81.52,82.02,81.26,81.65,421200.0,63.4193,63.8083,63.217,63.5204,421200.0
2012-12-21 10:00:00,81.7,82.19,81.49,82.17,128300.0,63.5593,63.9405,63.396,63.925,128300.0
2012-12-21 10:30:00,82.19,82.37,81.99,82.37,58400.0,63.9405,64.0806,63.785,64.0806,58400.0
2012-12-21 11:00:00,82.39,82.55,82.2,82.49,68600.0,64.0961,64.2206,63.9483,64.1739,68600.0
2012-12-21 11:30:00,82.47,82.52,82.09,82.48,47400.0,64.1584,64.1973,63.8628,64.1662,47400.0
2012-12-21 12:00:00,82.46,82.68,82.29,82.54,52200.0,64.1506,64.3217,64.0183,64.2128,52200.0
2012-12-21 12:30:00,82.55,82.88,82.55,82.86,44900.0,64.2206,64.4773,64.2206,64.4618,44900.0
2012-12-21 13:00:00,82.88,82.93,82.54,82.56,45000.0,64.4773,64.5162,64.2128,64.2284,45000.0
2012-12-21 13:30:00,82.54,82.76,82.44,82.76,45100.0,64.2128,64.384,64.135,64.384,45100.0
2012-12-21 14:00:00,82.76,82.92,82.51,82.81,70900.0,64.384,64.5085,64.1895,64.4229,70900.0
2012-12-21 14:30:00,82.81,82.84,82.5,82.5,57900.0,64.4229,64.4462,64.1817,64.1817,57900.0
2012-12-21 15:00:00,82.51,82.72,82.39,82.7,122600.0,64.1895,64.3529,64.0961,64.3373,122600.0
2012-12-21 15:30:00,82.72,83.04,82.71,83.01,234600.0,64.3529,64.6018,64.3451,64.5785,234600.0
2012-12-24 09:30:00,82.82,83.32,82.68,83.09,38900.0,64.4307,64.8196,64.3217,64.6407,38900.0
2012-12-24 10:00:00,83.11,83.31,82.98,83.25,32900.0,64.6563,64.8119,64.5551,64.7652,32900.0
2012-12-24 10:30:00,83.26,83.35,82.88,82.91,27000.0,64.773,64.843,64.4773,64.5007,27000.0
2012-12-24 11:00:00,82.88,83.07,82.88,83.07,18700.0,64.4773,64.6252,64.4773,64.6252,18700.0
2012-12-24 11:30:00,83.07,83.13,82.93,82.93,25200.0,64.6252,64.6718,64.5162,64.5162,25200.0
2012-12-24 12:00:00,82.95,82.95,82.76,82.76,23800.0,64.5318,64.5318,64.384,64.384,23800.0
2012-12-24 12:30:00,82.74,83.0,82.74,82.91,81700.0,64.3684,64.5707,64.3684,64.5007,81700.0
2012-12-26 09:30:00,83.15,83.43,83.02,83.15,46700.0,64.6874,64.9052,64.5863,64.6874,46700.0
2012-12-26 10:00:00,83.2,83.23,82.72,82.83,38400.0,64.7263,64.7496,64.3529,64.4384,38400.0
2012-12-26 10:30:00,82.84,83.04,82.78,82.83,12600.0,64.4462,64.6018,64.3995,64.4384,12600.0
2012-12-26 11:00:00,82.8,82.87,82.53,82.75,19100.0,64.4151,64.4696,64.2051,64.3762,19100.0
2012-12-26 11:30:00,82.64,82.82,82.62,82.8,16500.0,64.2906,64.4307,64.2751,64.4151,16500.0
2012-12-26 12:00:00,82.83,82.9,82.69,82.69,44100.0,64.4384,64.4929,64.3295,64.3295,44100.0
2012-12-26 12:30:00,82.68,82.94,82.64,82.88,40100.0,64.3217,64.524,64.2906,64.4773,40100.0
2012-12-26 13:00:00,82.87,82.96,82.84,82.96,28400.0,64.4696,64.5396,64.4462,64.5396,28400.0
2012-12-26 13:30:00,82.96,83.02,82.76,82.83,16400.0,64.5396,64.5863,64.384,64.4384,16400.0
2012-12-26 14:00:00,82.83,82.98,82.83,82.96,29100.0,64.4384,64.5551,64.4384,64.5396,29100.0
2012-12-26 14:30:00,82.95,83.2,82.85,83.12,31400.0,64.5318,64.7263,64.454,64.664,31400.0
2012-12-26 15:00:00,83.1,83.1,82.76,82.83,22700.0,64.6485,64.6485,64.384,64.4384,22700.0
2012-12-26 15:30:00,82.83,82.92,82.61,82.65,54000.0,64.4384,64.5085,64.2673,64.2984,54000.0
2012-12-27 09:30:00,82.66,82.94,82.55,82.6,38600.0,64.3062,64.524,64.2206,64.2595,38600.0
2012-12-27 10:00:00,82.6,82.8,82.29,82.35,85800.0,64.2595,64.4151,64.0183,64.065,85800.0
2012-12-27 10:30:00,82.34,82.52,82.25,82.35,28600.0,64.0572,64.1973,63.9872,64.065,28600.0
2012-12-27 11:00:00,82.34,82.45,82.13,82.24,34500.0,64.0572,64.1428,63.8939,63.9794,34500.0
2012-12-27 11:30:00,82.24,82.54,82.22,82.47,22100.0,63.9794,64.2128,63.9639,64.1584,22100.0
2012-12-27 12:00:00,82.48,82.53,82.07,82.07,25000.0,64.1662,64.2051,63.8472,63.8472,25000.0
2012-12-27 12:30:00,82.06,82.06,81.85,82.03,29100.0,63.8394,63.8394,63.676,63.8161,29100.0
2012-12-27 13:00:00,82.03,82.4,82.0,82.15,19100.0,63.8161,64.1039,63.7927,63.9094,19100.0
2012-12-27 13:30:00,82.18,82.28,82.09,82.15,20100.0,63.9328,64.0106,63.8628,63.9094,20100.0
2012-12-27 14:00:00,82.16,82.2,81.92,81.92,23300.0,63.9172,63.9483,63.7305,63.7305,23300.0
2012-12-27 14:30:00,81.94,82.5,81.85,82.42,42300.0,63.7461,64.1817,63.676,64.1195,42300.0
2012-12-27 15:00:00,82.43,82.78,82.36,82.68,54300.0,64.1273,64.3995,64.0728,64.3217,54300.0
2012-12-27 15:30:00,82.67,82.92,82.67,82.73,106100.0,64.314,64.5085,64.314,64.3606,106100.0
2012-12-28 09:30:00,82.03,82.38,82.03,82.37,24300.0,63.8161,64.0884,63.8161,64.0806,24300.0
2012-12-28 10:00:00,82.4,82.67,82.26,82.57,34600.0,64.1039,64.314,63.995,64.2362,34600.0
2012-12-28 10:30:00,82.56,82.86,82.54,82.61,49700.0,64.2284,64.4618,64.2128,64.2673,49700.0
2012-12-28 11:00:00,82.58,82.7,82.47,82.51,28200.0,64.244,64.3373,64.1584,64.1895,28200.0
2012-12-28 11:30:00,82.51,82.68,82.51,82.63,23900.0,64.1895,64.3217,64.1895,64.2828,23900.0
2012-12-28 12:00:00,82.64,82.84,82.61,82.78,12500.0,64.2906,64.4462,64.2673,64.3995,12500.0
2012-12-28 12:30:00,82.78,82.82,82.62,82.65,10600.0,64.3995,64.4307,64.2751,64.2984,10600.0
2012-12-28 13:00:00,82.67,82.73,82.6,82.61,16500.0,64.314,64.3606,64.2595,64.2673,16500.0
2012-12-28 13:30:00,82.61,82.66,82.52,82.65,15800.0,64.2673,64.3062,64.1973,64.2984,15800.0
2012-12-28 14:00:00,82.62,82.64,82.52,82.54,20700.0,64.2751,64.2906,64.1973,64.2128,20700.0
2012-12-28 14:30:00,82.58,82.63,82.48,82.48,12000.0,64.244,64.2828,64.1662,64.1662,12000.0
2012-12-28 15:00:00,82.5,82.56,82.36,82.49,46700.0,64.1817,64.2284,64.0728,64.1739,46700.0
2012-12-28 15:30:00,82.49,82.62,81.93,82.03,138900.0,64.1739,64.2751,63.7383,63.8161,138900.0
2012-12-31 09:30:00,81.97,82.71,81.79,82.58,64900.0,63.7694,64.3451,63.6294,64.244,64900.0
2012-12-31 10:00:00,82.58,82.76,82.47,82.58,89200.0,64.244,64.384,64.1584,64.244,89200.0
2012-12-31 10:30:00,82.59,82.85,82.58,82.7,80600.0,64.2517,64.454,64.244,64.3373,80600.0
2012-12-31 11:00:00,82.7,82.72,82.56,82.64,77400.0,64.3373,64.3529,64.2284,64.2906,77400.0
2012-12-31 11:30:00,82.65,82.74,82.59,82.67,55500.0,64.2984,64.3684,64.2517,64.314,55500.0
2012-12-31 12:00:00,82.68,82.72,82.66,82.7,51200.0,64.3217,64.3529,64.3062,64.3373,51200.0
2012-12-31 12:30:00,82.71,83.09,82.66,82.84,111700.0,64.3451,64.6407,64.3062,64.4462,111700.0
2012-12-31 13:00:00,82.84,83.15,82.68,82.94,76700.0,64.4462,64.6874,64.3217,64.524,76700.0
2012-12-31 13:30:00,82.92,83.21,82.65,82.93,67500.0,64.5085,64.7341,64.2984,64.5162,67500.0
2012-12-31 14:00:00,82.91,83.25,82.72,83.23,75400.0,64.5007,64.7652,64.3529,64.7496,75400.0
2012-12-31 14:30:00,83.21,83.86,83.16,83.81,62300.0,64.7341,65.2397,64.6952,65.2008,62300.0
2012-12-31 15:00:00,83.83,83.98,83.42,83.51,79800.0,65.2164,65.3331,64.8974,64.9675,79800.0
2012-12-31 15:30:00,83.55,84.05,83.55,84.02,142700.0,64.9986,65.3876,64.9986,65.3642,142700.0
2013-01-02 09:30:00,85.31,86.5,84.98,86.14,160600.0,66.3678,67.2936,66.1111,67.0135,160600.0
2013-01-02 10:00:00,86.13,86.32,85.96,86.28,119000.0,67.0057,67.1535,66.8735,67.1224,119000.0
2013-01-02 10:30:00,86.29,86.34,86.17,86.25,96600.0,67.1302,67.1691,67.0368,67.0991,96600.0
2013-01-02 11:00:00,86.26,86.29,85.83,85.86,109900.0,67.1068,67.1302,66.7723,66.7957,109900.0
2013-01-02 11:30:00,85.85,85.92,85.27,85.31,131200.0,66.7879,66.8423,66.3367,66.3678,131200.0
2013-01-02 12:00:00,85.31,85.4,85.18,85.24,89700.0,66.3678,66.4378,66.2666,66.3133,89700.0
2013-01-02 12:30:00,85.25,85.36,85.19,85.32,53200.0,66.3211,66.4067,66.2744,66.3756,53200.0
2013-01-02 13:00:00,85.32,85.47,85.31,85.42,50800.0,66.3756,66.4923,66.3678,66.4534,50800.0
2013-01-02 13:30:00,85.45,85.6,85.29,85.59,61000.0,66.4767,66.5934,66.3522,66.5856,61000.0
2013-01-02 14:00:00,85.57,85.81,85.45,85.76,119600.0,66.5701,66.7568,66.4767,66.7179,119600.0
2013-01-02 14:30:00,85.76,85.78,85.34,85.39,106700.0,66.7179,66.7334,66.3911,66.43,106700.0
2013-01-02 15:00:00,85.38,85.58,85.38,85.53,136000.0,66.4222,66.5778,66.4222,66.5389,136000.0
2013-01-02 15:30:00,85.53,86.09,85.53,86.08,241200.0,66.5389,66.9746,66.5389,66.9668,241200.0
2013-01-03 09:30:00,86.01,86.72,85.82,86.41,99200.0,66.9124,67.4647,66.7645,67.2235,99200.0
2013-01-03 10:00:00,86.4,86.71,86.4,86.53,57500.0,67.2158,67.4569,67.2158,67.3169,57500.0
2013-01-03 10:30:00,86.53,86.57,86.45,86.56,54600.0,67.3169,67.348,67.2547,67.3402,54600.0
2013-01-03 11:00:00,86.53,86.66,86.45,86.66,94400.0,67.3169,67.418,67.2547,67.418,94400.0
2013-01-03 11:30:00,86.68,86.69,86.48,86.54,63200.0,67.4336,67.4414,67.278,67.3247,63200.0
2013-01-03 12:00:00,86.53,86.85,86.5,86.79,54900.0,67.3169,67.5658,67.2936,67.5192,54900.0
2013-01-03 12:30:00,86.79,86.83,86.48,86.53,71100.0,67.5192,67.5503,67.278,67.3169,71100.0
2013-01-03 13:00:00,86.52,86.62,86.45,86.58,62100.0,67.3091,67.3869,67.2547,67.3558,62100.0
2013-01-03 13:30:00,86.59,86.69,86.55,86.64,50800.0,67.3636,67.4414,67.3325,67.4025,50800.0
2013-01-03 14:00:00,86.64,86.64,86.1,86.25,92400.0,67.4025,67.4025,66.9824,67.0991,92400.0
2013-01-03 14:30:00,86.25,86.38,86.08,86.32,67700.0,67.0991,67.2002,66.9668,67.1535,67700.0
2013-01-03 15:00:00,86.3,86.33,85.95,86.02,109400.0,67.138,67.1613,66.8657,66.9201,109400.0
2013-01-03 15:30:00,86.02,86.19,85.75,86.16,225500.0,66.9201,67.0524,66.7101,67.029,225500.0
2013-01-04 09:30:00,86.55,86.87,86.49,86.67,60500.0,67.3325,67.5814,67.2858,67.4258,60500.0
2013-01-04 10:00:00,86.71,86.94,86.55,86.78,108800.0,67.4569,67.6359,67.3325,67.5114,108800.0
2013-01-04 10:30:00,86.79,86.84,86.6,86.73,48000.0,67.5192,67.5581,67.3714,67.4725,48000.0
2013-01-04 11:00:00,86.73,86.85,86.63,86.73,61100.0,67.4725,67.5658,67.3947,67.4725,61100.0
2013-01-04 11:30:00,86.72,87.05,86.72,86.87,100400.0,67.4647,67.7214,67.4647,67.5814,100400.0
2013-01-04 12:00:00,86.87,86.96,86.8,86.84,30900.0,67.5814,67.6514,67.5269,67.5581,30900.0
2013-01-04 12:30:00,86.84,86.86,86.75,86.81,27000.0,67.5581,67.5736,67.488,67.5347,27000.0
2013-01-04 13:00:00,86.81,86.82,86.72,86.75,26500.0,67.5347,67.5425,67.4647,67.488,26500.0
2013-01-04 13:30:00,86.75,86.91,86.75,86.91,69300.0,67.488,67.6125,67.488,67.6125,69300.0
2013-01-04 14:00:00,86.87,86.98,86.8,86.97,60900.0,67.5814,67.667,67.5269,67.6592,60900.0
2013-01-04 14:30:00,86.96,87.15,86.92,87.15,59300.0,67.6514,67.7992,67.6203,67.7992,59300.0
2013-01-04 15:00:00,87.15,87.49,87.07,87.44,115500.0,67.7992,68.0637,67.737,68.0248,115500.0
2013-01-04 15:30:00,87.43,87.44,87.2,87.3,176900.0,68.0171,68.0248,67.8381,67.9159,176900.0
2013-01-07 09:30:00,86.57,86.89,86.36,86.88,64800.0,67.348,67.597,67.1846,67.5892,64800.0
2013-01-07 10:00:00,86.85,87.04,86.81,87.02,91700.0,67.5658,67.7137,67.5347,67.6981,91700.0
2013-01-07 10:30:00,87.0,87.08,86.89,86.94,51200.0,67.6825,67.7448,67.597,67.6359,51200.0
2013-01-07 11:00:00,86.94,87.04,86.9,86.98,54500.0,67.6359,67.7137,67.6047,67.667,54500.0
2013-01-07 11:30:00,87.01,87.01,86.88,86.9,66400.0,67.6903,67.6903,67.5892,67.6047,66400.0
2013-01-07 12:00:00,86.9,86.91,86.57,86.8,91000.0,67.6047,67.6125,67.348,67.5269,91000.0
2013-01-07 12:30:00,86.81,86.83,86.7,86.74,61700.0,67.5347,67.5503,67.4491,67.4803,61700.0
2013-01-07 13:00:00,86.76,86.84,86.76,86.79,52100.0,67.4958,67.5581,67.4958,67.5192,52100.0
2013-01-07 13:30:00,86.8,86.81,86.76,86.8,45600.0,67.5269,67.5347,67.4958,67.5269,45600.0
2013-01-07 14:00:00,86.8,86.96,86.76,86.95,64900.0,67.5269,67.6514,67.4958,67.6436,64900.0
2013-01-07 14:30:00,86.93,87.24,86.91,87.23,61200.0,67.6281,67.8692,67.6125,67.8615,61200.0
2013-01-07 15:00:00,87.24,87.26,86.91,87.09,65800.0,67.8692,67.8848,67.6125,67.7526,65800.0
2013-01-07 15:30:00,87.07,87.11,86.89,86.93,103500.0,67.737,67.7681,67.597,67.6281,103500.0
2013-01-08 09:30:00,85.89,86.23,85.39,85.49,262200.0,66.819,67.0835,66.43,66.5078,262200.0
2013-01-08 10:00:00,85.49,85.67,85.2,85.47,102400.0,66.5078,66.6478,66.2822,66.4923,102400.0
2013-01-08 10:30:00,85.48,85.5,85.19,85.27,151800.0,66.5,66.5156,66.2744,66.3367,151800.0
2013-01-08 11:00:00,85.26,85.26,84.77,84.83,60700.0,66.3289,66.3289,65.9477,65.9944,60700.0
2013-01-08 11:30:00,84.82,84.92,84.7,84.74,43900.0,65.9866,66.0644,65.8932,65.9243,43900.0
2013-01-08 12:00:00,84.74,84.92,84.7,84.88,97700.0,65.9243,66.0644,65.8932,66.0333,97700.0
2013-01-08 12:30:00,84.9,84.96,84.71,84.75,71900.0,66.0488,66.0955,65.901,65.9321,71900.0
2013-01-08 13:00:00,84.74,84.87,84.52,84.56,84100.0,65.9243,66.0255,65.7532,65.7843,84100.0
2013-01-08 13:30:00,84.56,84.81,84.51,84.81,89500.0,65.7843,65.9788,65.7454,65.9788,89500.0
2013-01-08 14:00:00,84.81,84.99,84.71,84.74,236500.0,65.9788,66.1188,65.901,65.9243,236500.0
2013-01-08 14:30:00,84.74,84.84,84.71,84.71,62900.0,65.9243,66.0021,65.901,65.901,62900.0
2013-01-08 15:00:00,84.7,84.9,84.65,84.89,97400.0,65.8932,66.0488,65.8543,66.041,97400.0
2013-01-08 15:30:00,84.87,84.94,84.68,84.94,278000.0,66.0255,66.0799,65.8777,66.0799,278000.0
2013-01-09 09:30:00,85.4,85.87,85.13,85.6,92900.0,66.4378,66.8034,66.2277,66.5934,92900.0
2013-01-09 10:00:00,85.6,86.27,85.6,86.24,68600.0,66.5934,67.1146,66.5934,67.0913,68600.0
2013-01-09 10:30:00,86.24,86.58,86.23,86.5,46600.0,67.0913,67.3558,67.0835,67.2936,46600.0
2013-01-09 11:00:00,86.54,86.55,86.26,86.43,46400.0,67.3247,67.3325,67.1068,67.2391,46400.0
2013-01-09 11:30:00,86.43,86.51,86.3,86.37,59600.0,67.2391,67.3013,67.138,67.1924,59600.0
2013-01-09 12:00:00,86.38,86.41,86.29,86.31,51200.0,67.2002,67.2235,67.1302,67.1457,51200.0
2013-01-09 12:30:00,86.31,86.34,86.05,86.25,64700.0,67.1457,67.1691,66.9435,67.0991,64700.0
2013-01-09 13:00:00,86.28,86.28,86.03,86.12,24100.0,67.1224,67.1224,66.9279,66.9979,24100.0
2013-01-09 13:30:00,86.13,86.29,86.12,86.18,19500.0,67.0057,67.1302,66.9979,67.0446,19500.0
2013-01-09 14:00:00,86.2,86.3,86.14,86.19,27500.0,67.0602,67.138,67.0135,67.0524,27500.0
2013-01-09 14:30:00,86.19,86.28,86.18,86.23,34900.0,67.0524,67.1224,67.0446,67.0835,34900.0
2013-01-09 15:00:00,86.21,86.24,86.12,86.21,54600.0,67.0679,67.0913,66.9979,67.0679,54600.0
2013-01-09 15:30:00,86.21,86.21,86.12,86.15,177600.0,67.0679,67.0679,66.9979,67.0213,177600.0
2013-01-10 09:30:00,86.83,86.96,85.91,85.96,105800.0,67.5503,67.6514,66.8346,66.8735,105800.0
2013-01-10 10:00:00,86.0,86.24,85.84,85.88,54500.0,66.9046,67.0913,66.7801,66.8112,54500.0
2013-01-10 10:30:00,85.83,85.83,85.39,85.41,63100.0,66.7723,66.7723,66.43,66.4456,63100.0
2013-01-10 11:00:00,85.39,85.42,85.2,85.35,50400.0,66.43,66.4534,66.2822,66.3989,50400.0
2013-01-10 11:30:00,85.37,85.63,85.35,85.61,63800.0,66.4145,66.6167,66.3989,66.6012,63800.0
2013-01-10 12:00:00,85.65,86.06,85.64,86.06,25400.0,66.6323,66.9513,66.6245,66.9513,25400.0
2013-01-10 12:30:00,86.07,86.22,86.07,86.2,25400.0,66.959,67.0757,66.959,67.0602,25400.0
2013-01-10 13:00:00,86.21,86.22,86.07,86.12,21000.0,67.0679,67.0757,66.959,66.9979,21000.0
2013-01-10 13:30:00,86.12,86.13,85.97,85.98,43600.0,66.9979,67.0057,66.8812,66.889,43600.0
2013-01-10 14:00:00,85.98,86.01,85.89,85.91,42500.0,66.889,66.9124,66.819,66.8346,42500.0
2013-01-10 14:30:00,85.95,86.35,85.94,86.19,32000.0,66.8657,67.1769,66.8579,67.0524,32000.0
2013-01-10 15:00:00,86.2,86.26,86.11,86.18,78700.0,67.0602,67.1068,66.9902,67.0446,78700.0
2013-01-10 15:30:00,86.19,86.4,86.17,86.39,196500.0,67.0524,67.2158,67.0368,67.208,196500.0
2013-01-11 09:30:00,86.61,86.64,86.16,86.39,101700.0,67.3791,67.4025,67.029,67.208,101700.0
2013-01-11 10:00:00,86.39,86.47,85.96,85.96,58900.0,67.208,67.2702,66.8735,66.8735,58900.0
2013-01-11 10:30:00,85.96,86.07,85.77,85.9,41900.0,66.8735,66.959,66.7256,66.8268,41900.0
2013-01-11 11:00:00,85.92,85.97,85.61,85.62,43000.0,66.8423,66.8812,66.6012,66.609,43000.0
2013-01-11 11:30:00,85.59,85.99,85.51,85.92,94100.0,66.5856,66.8968,66.5234,66.8423,94100.0
2013-01-11 12:00:00,85.93,86.34,85.9,86.17,43300.0,66.8501,67.1691,66.8268,67.0368,43300.0
2013-01-11 12:30:00,86.17,86.17,85.85,85.85,19900.0,67.0368,67.0368,66.7879,66.7879,19900.0
2013-01-11 13:00:00,85.86,85.99,85.81,85.98,53700.0,66.7957,66.8968,66.7568,66.889,53700.0
2013-01-11 13:30:00,85.99,86.16,85.96,86.1,78000.0,66.8968,67.029,66.8735,66.9824,78000.0
2013-01-11 14:00:00,86.09,86.52,86.07,86.52,43900.0,66.9746,67.3091,66.959,67.3091,43900.0
2013-01-11 14:30:00,86.51,86.56,86.35,86.36,34000.0,67.3013,67.3402,67.1769,67.1846,34000.0
2013-01-11 15:00:00,86.35,86.37,86.12,86.17,95500.0,67.1769,67.1924,66.9979,67.0368,95500.0
2013-01-11 15:30:00,86.15,86.18,85.8,85.88,270100.0,67.0213,67.0446,66.749,66.8112,270100.0
2013-01-14 09:30:00,85.99,85.99,85.53,85.55,44800.0,66.8968,66.8968,66.5389,66.5545,44800.0
2013-01-14 10:00:00,85.54,85.58,85.13,85.14,29400.0,66.5467,66.5778,66.2277,66.2355,29400.0
2013-01-14 10:30:00,85.11,85.48,85.1,85.48,28400.0,66.2122,66.5,66.2044,66.5,28400.0
2013-01-14 11:00:00,85.49,85.5,85.41,85.47,23200.0,66.5078,66.5156,66.4456,66.4923,23200.0
2013-01-14 11:30:00,85.46,85.57,85.33,85.47,42600.0,66.4845,66.5701,66.3833,66.4923,42600.0
2013-01-14 12:00:00,85.47,85.52,85.34,85.34,17400.0,66.4923,66.5312,66.3911,66.3911,17400.0
2013-01-14 12:30:00,85.34,85.48,85.32,85.48,13000.0,66.3911,66.5,66.3756,66.5,13000.0
2013-01-14 13:00:00,85.48,85.48,85.36,85.44,16400.0,66.5,66.5,66.4067,66.4689,16400.0
2013-01-14 13:30:00,85.44,85.48,85.39,85.44,9300.0,66.4689,66.5,66.43,66.4689,9300.0
2013-01-14 14:00:00,85.42,85.55,85.39,85.47,31000.0,66.4534,66.5545,66.43,66.4923,31000.0
2013-01-14 14:30:00,85.48,85.55,85.41,85.55,18700.0,66.5,66.5545,66.4456,66.5545,18700.0
2013-01-14 15:00:00,85.53,85.69,85.52,85.62,31600.0,66.5389,66.6634,66.5312,66.609,31600.0
2013-01-14 15:30:00,85.64,85.71,85.53,85.71,62900.0,66.6245,66.679,66.5389,66.679,62900.0
2013-01-15 09:30:00,85.33,85.97,85.0,85.17,76000.0,66.3833,66.8812,66.1266,66.2589,76000.0
2013-01-15 10:00:00,85.17,85.22,84.95,85.11,53200.0,66.2589,66.2978,66.0877,66.2122,53200.0
2013-01-15 10:30:00,85.1,85.33,85.01,85.31,30700.0,66.2044,66.3833,66.1344,66.3678,30700.0
2013-01-15 11:00:00,85.3,85.33,85.13,85.15,28700.0,66.36,66.3833,66.2277,66.2433,28700.0
2013-01-15 11:30:00,85.14,85.22,85.1,85.14,24600.0,66.2355,66.2978,66.2044,66.2355,24600.0
2013-01-15 12:00:00,85.15,85.36,85.13,85.35,28600.0,66.2433,66.4067,66.2277,66.3989,28600.0
2013-01-15 12:30:00,85.32,85.44,85.23,85.24,24000.0,66.3756,66.4689,66.3055,66.3133,24000.0
2013-01-15 13:00:00,85.25,85.29,85.13,85.21,22000.0,66.3211,66.3522,66.2277,66.29,22000.0
2013-01-15 13:30:00,85.18,85.26,85.07,85.11,19100.0,66.2666,66.3289,66.1811,66.2122,19100.0
2013-01-15 14:00:00,85.11,85.23,85.1,85.21,16800.0,66.2122,66.3055,66.2044,66.29,16800.0
2013-01-15 14:30:00,85.22,85.33,85.22,85.27,31700.0,66.2978,66.3833,66.2978,66.3367,31700.0
2013-01-15 15:00:00,85.29,85.42,85.28,85.3,63000.0,66.3522,66.4534,66.3444,66.36,63000.0
2013-01-15 15:30:00,85.32,85.63,85.32,85.5,238500.0,66.3756,66.6167,66.3756,66.5156,238500.0
2013-01-16 09:30:00,85.28,85.53,85.0,85.37,39600.0,66.3444,66.5389,66.1266,66.4145,39600.0
2013-01-16 10:00:00,85.35,85.42,85.09,85.11,23200.0,66.3989,66.4534,66.1966,66.2122,23200.0
2013-01-16 10:30:00,85.13,85.18,84.99,85.02,29000.0,66.2277,66.2666,66.1188,66.1422,29000.0
2013-01-16 11:00:00,85.04,85.23,85.03,85.18,25700.0,66.1577,66.3055,66.15,66.2666,25700.0
2013-01-16 11:30:00,85.18,85.22,85.14,85.15,13100.0,66.2666,66.2978,66.2355,66.2433,13100.0
2013-01-16 12:00:00,85.14,85.29,85.14,85.28,11800.0,66.2355,66.3522,66.2355,66.3444,11800.0
2013-01-16 12:30:00,85.28,85.32,85.18,85.24,9800.0,66.3444,66.3756,66.2666,66.3133,9800.0
2013-01-16 13:00:00,85.24,85.36,85.22,85.25,14700.0,66.3133,66.4067,66.2978,66.3211,14700.0
2013-01-16 13:30:00,85.25,85.44,85.25,85.44,12800.0,66.3211,66.4689,66.3211,66.4689,12800.0
2013-01-16 14:00:00,85.44,85.5,85.37,85.42,18000.0,66.4689,66.5156,66.4145,66.4534,18000.0
2013-01-16 14:30:00,85.43,85.54,85.43,85.52,21200.0,66.4611,66.5467,66.4611,66.5312,21200.0
2013-01-16 15:00:00,85.52,85.54,85.45,85.46,23500.0,66.5312,66.5467,66.4767,66.4845,23500.0
2013-01-16 15:30:00,85.45,85.52,85.42,85.49,98800.0,66.4767,66.5312,66.4534,66.5078,98800.0
2013-01-17 09:30:00,86.0,86.92,85.66,86.37,121200.0,66.9046,67.6203,66.6401,67.1924,121200.0
2013-01-17 10:00:00,86.35,86.6,86.1,86.49,150200.0,67.1769,67.3714,66.9824,67.2858,150200.0
2013-01-17 10:30:00,86.53,86.72,86.44,86.56,114800.0,67.3169,67.4647,67.2469,67.3402,114800.0
2013-01-17 11:00:00,86.56,86.68,86.45,86.68,145600.0,67.3402,67.4336,67.2547,67.4336,145600.0
2013-01-17 11:30:00,86.68,86.9,86.61,86.61,76600.0,67.4336,67.6047,67.3791,67.3791,76600.0
2013-01-17 12:00:00,86.62,86.78,86.62,86.7,34900.0,67.3869,67.5114,67.3869,67.4491,34900.0
2013-01-17 12:30:00,86.71,86.83,86.7,86.81,49900.0,67.4569,67.5503,67.4491,67.5347,49900.0
2013-01-17 13:00:00,86.79,86.9,86.79,86.88,23200.0,67.5192,67.6047,67.5192,67.5892,23200.0
2013-01-17 13:30:00,86.87,87.13,86.8,87.07,31600.0,67.5814,67.7837,67.5269,67.737,31600.0
2013-01-17 14:00:00,87.08,87.1,86.99,87.01,41500.0,67.7448,67.7603,67.6748,67.6903,41500.0
2013-01-17 14:30:00,87.03,87.16,86.96,87.16,55100.0,67.7059,67.807,67.6514,67.807,55100.0
2013-01-17 15:00:00,87.16,87.31,87.09,87.16,99700.0,67.807,67.9237,67.7526,67.807,99700.0
2013-01-17 15:30:00,87.16,87.3,87.07,87.07,265000.0,67.807,67.9159,67.737,67.737,265000.0
2013-01-18 09:30:00,87.32,87.41,86.82,86.98,204700.0,67.9315,68.0015,67.5425,67.667,204700.0
2013-01-18 10:00:00,87.0,87.19,86.93,87.15,60200.0,67.6825,67.8303,67.6281,67.7992,60200.0
2013-01-18 10:30:00,87.13,87.18,86.95,87.0,53500.0,67.7837,67.8226,67.6436,67.6825,53500.0
2013-01-18 11:00:00,87.01,87.21,86.94,87.17,63900.0,67.6903,67.8459,67.6359,67.8148,63900.0
2013-01-18 11:30:00,87.17,87.17,87.02,87.05,21300.0,67.8148,67.8148,67.6981,67.7214,21300.0
2013-01-18 12:00:00,87.06,87.08,86.98,87.02,48000.0,67.7292,67.7448,67.667,67.6981,48000.0
2013-01-18 12:30:00,87.02,87.23,87.0,87.19,33800.0,67.6981,67.8615,67.6825,67.8303,33800.0
2013-01-18 13:00:00,87.2,87.41,87.18,87.35,24600.0,67.8381,68.0015,67.8226,67.9548,24600.0
2013-01-18 13:30:00,87.37,87.4,87.22,87.23,32700.0,67.9704,67.9937,67.8537,67.8615,32700.0
2013-01-18 14:00:00,87.23,87.36,87.19,87.28,41300.0,67.8615,67.9626,67.8303,67.9004,41300.0
2013-01-18 14:30:00,87.29,87.35,87.15,87.22,56000.0,67.9081,67.9548,67.7992,67.8537,56000.0
2013-01-18 15:00:00,87.24,87.35,87.23,87.29,58900.0,67.8692,67.9548,67.8615,67.9081,58900.0
2013-01-18 15:30:00,87.29,87.76,87.27,87.71,263200.0,67.9081,68.2738,67.8926,68.2349,263200.0
2013-01-22 09:30:00,87.39,87.85,87.03,87.83,87700.0,67.9859,68.3438,67.7059,68.3282,87700.0
2013-01-22 10:00:00,87.85,87.86,87.29,87.29,45900.0,68.3438,68.3516,67.9081,67.9081,45900.0
2013-01-22 10:30:00,87.27,87.57,87.26,87.55,40800.0,67.8926,68.126,67.8848,68.1104,40800.0
2013-01-22 11:00:00,87.54,87.77,87.43,87.62,92600.0,68.1026,68.2816,68.0171,68.1649,92600.0
2013-01-22 11:30:00,87.57,87.71,87.44,87.7,34400.0,68.126,68.2349,68.0248,68.2271,34400.0
2013-01-22 12:00:00,87.7,88.17,87.7,88.15,67700.0,68.2271,68.5927,68.2271,68.5772,67700.0
2013-01-22 12:30:00,88.16,88.17,87.95,88.08,53400.0,68.585,68.5927,68.4216,68.5227,53400.0
2013-01-22 13:00:00,88.08,88.24,88.06,88.21,36900.0,68.5227,68.6472,68.5072,68.6239,36900.0
2013-01-22 13:30:00,88.22,88.22,88.02,88.08,29800.0,68.6316,68.6316,68.4761,68.5227,29800.0
2013-01-22 14:00:00,88.09,88.17,88.07,88.16,25300.0,68.5305,68.5927,68.515,68.585,25300.0
2013-01-22 14:30:00,88.16,88.18,87.93,87.98,44400.0,68.585,68.6005,68.406,68.4449,44400.0
2013-01-22 15:00:00,87.98,88.3,87.98,88.27,81600.0,68.4449,68.6939,68.4449,68.6705,81600.0
2013-01-22 15:30:00,88.27,88.43,88.19,88.43,120600.0,68.6705,68.795,68.6083,68.795,120600.0
2013-01-23 09:30:00,88.04,88.49,87.93,88.44,80200.0,68.4916,68.8417,68.406,68.8028,80200.0
2013-01-23 10:00:00,88.39,88.91,88.39,88.7,215900.0,68.7639,69.1684,68.7639,69.0051,215900.0
2013-01-23 10:30:00,88.7,88.9,88.56,88.81,151000.0,69.0051,69.1607,68.8962,69.0906,151000.0
2013-01-23 11:00:00,88.85,89.3,88.72,89.07,125100.0,69.1218,69.4718,69.0206,69.2929,125100.0
2013-01-23 11:30:00,89.07,89.47,89.0,89.44,65400.0,69.2929,69.6041,69.2385,69.5808,65400.0
2013-01-23 12:00:00,89.44,89.46,89.11,89.17,48400.0,69.5808,69.5963,69.324,69.3707,48400.0
2013-01-23 12:30:00,89.17,89.31,89.12,89.23,55400.0,69.3707,69.4796,69.3318,69.4174,55400.0
2013-01-23 13:00:00,89.22,89.48,89.2,89.42,51900.0,69.4096,69.6119,69.394,69.5652,51900.0
2013-01-23 13:30:00,89.42,89.69,89.41,89.63,76800.0,69.5652,69.7752,69.5574,69.7286,76800.0
2013-01-23 14:00:00,89.62,89.78,89.59,89.67,74000.0,69.7208,69.8453,69.6975,69.7597,74000.0
2013-01-23 14:30:00,89.66,89.89,89.66,89.8,98300.0,69.7519,69.9308,69.7519,69.8608,98300.0
2013-01-23 15:00:00,89.78,89.8,89.54,89.54,150800.0,69.8453,69.8608,69.6586,69.6586,150800.0
2013-01-23 15:30:00,89.54,89.55,89.3,89.42,175200.0,69.6586,69.6663,69.4718,69.5652,175200.0
2013-01-24 09:30:00,89.46,90.0,89.01,89.81,82300.0,69.5963,70.0164,69.2462,69.8686,82300.0
2013-01-24 10:00:00,89.81,89.9,89.64,89.9,151700.0,69.8686,69.9386,69.7364,69.9386,151700.0
2013-01-24 10:30:00,89.88,90.08,89.75,89.86,126000.0,69.9231,70.0787,69.8219,69.9075,126000.0
2013-01-24 11:00:00,89.87,89.92,89.66,89.71,76600.0,69.9153,69.9542,69.7519,69.7908,76600.0
2013-01-24 11:30:00,89.71,89.76,89.32,89.34,76600.0,69.7908,69.8297,69.4874,69.503,76600.0
2013-01-24 12:00:00,89.35,89.58,89.32,89.48,74100.0,69.5107,69.6897,69.4874,69.6119,74100.0
2013-01-24 12:30:00,89.47,89.49,89.29,89.31,63700.0,69.6041,69.6197,69.4641,69.4796,63700.0
2013-01-24 13:00:00,89.32,89.52,89.22,89.5,101400.0,69.4874,69.643,69.4096,69.6274,101400.0
2013-01-24 13:30:00,89.51,89.52,89.24,89.39,76800.0,69.6352,69.643,69.4252,69.5419,76800.0
2013-01-24 14:00:00,89.38,89.45,89.29,89.31,51400.0,69.5341,69.5885,69.4641,69.4796,51400.0
2013-01-24 14:30:00,89.31,89.45,89.18,89.19,75900.0,69.4796,69.5885,69.3785,69.3863,75900.0
2013-01-24 15:00:00,89.21,89.34,89.14,89.28,141700.0,69.4018,69.503,69.3474,69.4563,141700.0
2013-01-24 15:30:00,89.28,89.42,89.03,89.15,233500.0,69.4563,69.5652,69.2618,69.3551,233500.0
2013-01-25 09:30:00,89.86,90.0,89.39,89.88,161500.0,69.9075,70.0164,69.5419,69.9231,161500.0
2013-01-25 10:00:00,89.88,89.9,89.53,89.54,84400.0,69.9231,69.9386,69.6508,69.6586,84400.0
2013-01-25 10:30:00,89.53,89.75,89.47,89.63,38100.0,69.6508,69.8219,69.6041,69.7286,38100.0
2013-01-25 11:00:00,89.65,89.81,89.32,89.6,67400.0,69.7441,69.8686,69.4874,69.7052,67400.0
2013-01-25 11:30:00,89.6,89.68,89.49,89.6,43300.0,69.7052,69.7675,69.6197,69.7052,43300.0
2013-01-25 12:00:00,89.6,89.82,89.58,89.63,46700.0,69.7052,69.8764,69.6897,69.7286,46700.0
2013-01-25 12:30:00,89.63,89.66,89.58,89.6,46800.0,69.7286,69.7519,69.6897,69.7052,46800.0
2013-01-25 13:00:00,89.59,89.62,89.54,89.59,42000.0,69.6975,69.7208,69.6586,69.6975,42000.0
2013-01-25 13:30:00,89.59,89.62,89.46,89.49,56900.0,69.6975,69.7208,69.5963,69.6197,56900.0
2013-01-25 14:00:00,89.47,89.65,89.27,89.42,113300.0,69.6041,69.7441,69.4485,69.5652,113300.0
2013-01-25 14:30:00,89.43,89.68,89.37,89.54,88100.0,69.573,69.7675,69.5263,69.6586,88100.0
2013-01-25 15:00:00,89.54,89.54,89.27,89.44,74200.0,69.6586,69.6586,69.4485,69.5808,74200.0
2013-01-25 15:30:00,89.45,89.65,89.35,89.65,169400.0,69.5885,69.7441,69.5107,69.7441,169400.0
2013-01-28 09:30:00,89.99,90.1,89.45,89.47,77800.0,70.0086,70.0942,69.5885,69.6041,77800.0
2013-01-28 10:00:00,89.46,89.72,89.29,89.53,76800.0,69.5963,69.7986,69.4641,69.6508,76800.0
2013-01-28 10:30:00,89.55,89.61,89.2,89.45,59500.0,69.6663,69.713,69.394,69.5885,59500.0
2013-01-28 11:00:00,89.46,89.75,89.45,89.72,38400.0,69.5963,69.8219,69.5885,69.7986,38400.0
2013-01-28 11:30:00,89.72,89.99,89.72,89.97,29500.0,69.7986,70.0086,69.7986,69.9931,29500.0
2013-01-28 12:00:00,89.97,90.0,89.89,89.95,49100.0,69.9931,70.0164,69.9308,69.9775,49100.0
2013-01-28 12:30:00,89.93,90.16,89.91,90.09,43200.0,69.962,70.1409,69.9464,70.0864,43200.0
2013-01-28 13:00:00,90.07,90.2,90.0,90.17,47600.0,70.0709,70.172,70.0164,70.1487,47600.0
2013-01-28 13:30:00,90.18,90.33,90.17,90.18,42500.0,70.1564,70.2731,70.1487,70.1564,42500.0
2013-01-28 14:00:00,90.17,90.37,90.12,90.33,39400.0,70.1487,70.3043,70.1098,70.2731,39400.0
2013-01-28 14:30:00,90.34,90.37,90.18,90.19,47400.0,70.2809,70.3043,70.1564,70.1642,47400.0
2013-01-28 15:00:00,90.19,90.37,90.12,90.23,81400.0,70.1642,70.3043,70.1098,70.1953,81400.0
2013-01-28 15:30:00,90.24,90.24,90.02,90.09,115800.0,70.2031,70.2031,70.032,70.0864,115800.0
2013-01-29 09:30:00,89.86,90.21,89.45,89.5,59200.0,69.9075,70.1798,69.5885,69.6274,59200.0
2013-01-29 10:00:00,89.49,89.5,89.14,89.35,35600.0,69.6197,69.6274,69.3474,69.5107,35600.0
2013-01-29 10:30:00,89.37,89.4,89.14,89.17,52600.0,69.5263,69.5496,69.3474,69.3707,52600.0
2013-01-29 11:00:00,89.19,89.64,89.18,89.64,38300.0,69.3863,69.7364,69.3785,69.7364,38300.0
2013-01-29 11:30:00,89.62,89.64,89.38,89.42,45600.0,69.7208,69.7364,69.5341,69.5652,45600.0
2013-01-29 12:00:00,89.41,89.44,89.32,89.34,19800.0,69.5574,69.5808,69.4874,69.503,19800.0
2013-01-29 12:30:00,89.37,89.55,89.37,89.5,31300.0,69.5263,69.6663,69.5263,69.6274,31300.0
2013-01-29 13:00:00,89.48,89.58,89.47,89.58,26800.0,69.6119,69.6897,69.6041,69.6897,26800.0
2013-01-29 13:30:00,89.58,89.77,89.57,89.7,47000.0,69.6897,69.8375,69.6819,69.783,47000.0
2013-01-29 14:00:00,89.69,89.86,89.69,89.84,36600.0,69.7752,69.9075,69.7752,69.8919,36600.0
2013-01-29 14:30:00,89.83,89.9,89.65,89.78,62100.0,69.8842,69.9386,69.7441,69.8453,62100.0
2013-01-29 15:00:00,89.78,89.99,89.65,89.87,74200.0,69.8453,70.0086,69.7441,69.9153,74200.0
2013-01-29 15:30:00,89.85,89.95,89.61,89.86,157600.0,69.8997,69.9775,69.713,69.9075,157600.0
2013-01-30 09:30:00,86.69,90.75,86.58,89.15,325900.0,67.4414,70.5999,67.3558,69.3551,325900.0
2013-01-30 10:00:00,88.92,89.5,88.57,88.57,208200.0,69.1762,69.6274,68.9039,68.9039,208200.0
2013-01-30 10:30:00,88.59,89.07,88.31,88.88,134000.0,68.9195,69.2929,68.7017,69.1451,134000.0
2013-01-30 11:00:00,88.87,89.09,88.81,89.01,104800.0,69.1373,69.3085,69.0906,69.2462,104800.0
2013-01-30 11:30:00,89.0,89.68,88.98,89.55,91400.0,69.2385,69.7675,69.2229,69.6663,91400.0
2013-01-30 12:00:00,89.57,89.6,88.84,89.06,81100.0,69.6819,69.7052,69.114,69.2851,81100.0
2013-01-30 12:30:00,89.1,89.14,88.81,88.81,69100.0,69.3163,69.3474,69.0906,69.0906,69100.0
2013-01-30 13:00:00,88.84,88.89,88.52,88.52,91700.0,69.114,69.1529,68.865,68.865,91700.0
2013-01-30 13:30:00,88.5,88.98,88.46,88.93,94100.0,68.8495,69.2229,68.8184,69.184,94100.0
2013-01-30 14:00:00,88.91,88.93,88.23,88.6,95200.0,69.1684,69.184,68.6394,68.9273,95200.0
2013-01-30 14:30:00,88.59,88.61,88.11,88.34,90300.0,68.9195,68.9351,68.5461,68.725,90300.0
2013-01-30 15:00:00,88.34,88.51,88.0,88.12,150900.0,68.725,68.8573,68.4605,68.5539,150900.0
2013-01-30 15:30:00,88.12,88.2,87.97,88.12,196100.0,68.5539,68.6161,68.4372,68.5539,196100.0
2013-01-31 09:30:00,87.99,89.14,87.95,88.58,122700.0,68.4527,69.3474,68.4216,68.9117,122700.0
2013-01-31 10:00:00,88.58,89.02,88.43,88.71,65400.0,68.9117,69.254,68.795,69.0128,65400.0
2013-01-31 10:30:00,88.7,88.86,88.53,88.59,56400.0,69.0051,69.1295,68.8728,68.9195,56400.0
2013-01-31 11:00:00,88.6,88.8,88.51,88.75,62700.0,68.9273,69.0829,68.8573,69.044,62700.0
2013-01-31 11:30:00,88.75,88.75,88.45,88.71,49500.0,69.044,69.044,68.8106,69.0128,49500.0
2013-01-31 12:00:00,88.71,89.07,88.69,89.05,68200.0,69.0128,69.2929,68.9973,69.2774,68200.0
2013-01-31 12:30:00,89.03,89.29,88.91,89.27,58900.0,69.2618,69.4641,69.1684,69.4485,58900.0
2013-01-31 13:00:00,89.29,89.33,89.12,89.19,48300.0,69.4641,69.4952,69.3318,69.3863,48300.0
2013-01-31 13:30:00,89.19,89.45,89.19,89.36,62500.0,69.3863,69.5885,69.3863,69.5185,62500.0
2013-01-31 14:00:00,89.35,89.37,88.94,89.13,65500.0,69.5107,69.5263,69.1918,69.3396,65500.0
2013-01-31 14:30:00,89.12,89.2,89.08,89.11,73600.0,69.3318,69.394,69.3007,69.324,73600.0
2013-01-31 15:00:00,89.09,89.43,89.05,89.37,145700.0,69.3085,69.573,69.2774,69.5263,145700.0
2013-01-31 15:30:00,89.35,89.4,89.08,89.19,241800.0,69.5107,69.5496,69.3007,69.3863,241800.0
2013-02-01 09:30:00,89.31,89.96,89.05,89.43,191800.0,69.4796,69.9853,69.2774,69.573,191800.0
2013-02-01 10:00:00,89.47,90.3,89.4,90.08,241500.0,69.6041,70.2498,69.5496,70.0787,241500.0
2013-02-01 10:30:00,90.09,90.48,90.06,90.46,125800.0,70.0864,70.3898,70.0631,70.3743,125800.0
2013-02-01 11:00:00,90.46,90.47,90.18,90.41,70800.0,70.3743,70.3821,70.1564,70.3354,70800.0
2013-02-01 11:30:00,90.39,90.69,90.32,90.65,104300.0,70.3198,70.5532,70.2654,70.5221,104300.0
2013-02-01 12:00:00,90.7,90.8,90.64,90.73,67000.0,70.561,70.6388,70.5143,70.5843,67000.0
2013-02-01 12:30:00,90.72,90.76,90.44,90.5,39500.0,70.5765,70.6077,70.3587,70.4054,39500.0
2013-02-01 13:00:00,90.49,90.83,90.36,90.81,85200.0,70.3976,70.6621,70.2965,70.6466,85200.0
2013-02-01 13:30:00,90.82,91.04,90.82,91.01,83500.0,70.6543,70.8255,70.6543,70.8022,83500.0
2013-02-01 14:00:00,91.0,91.0,90.81,90.95,75600.0,70.7944,70.7944,70.6466,70.7555,75600.0
2013-02-01 14:30:00,90.96,90.96,90.77,90.86,94400.0,70.7633,70.7633,70.6154,70.6855,94400.0
2013-02-01 15:00:00,90.87,90.9,90.75,90.82,140500.0,70.6932,70.7166,70.5999,70.6543,140500.0
2013-02-01 15:30:00,90.82,91.05,90.8,90.88,206600.0,70.6543,70.8333,70.6388,70.701,206600.0
2013-02-04 09:30:00,90.21,90.64,89.83,90.6,90600.0,70.1798,70.5143,69.8842,70.4832,90600.0
2013-02-04 10:00:00,90.58,90.81,90.56,90.61,44700.0,70.4676,70.6466,70.4521,70.491,44700.0
2013-02-04 10:30:00,90.6,90.6,90.13,90.13,37900.0,70.4832,70.4832,70.1176,70.1176,37900.0
2013-02-04 11:00:00,90.16,90.42,90.01,90.05,44300.0,70.1409,70.3432,70.0242,70.0553,44300.0
2013-02-04 11:30:00,90.05,90.29,89.68,89.76,48700.0,70.0553,70.242,69.7675,69.8297,48700.0
2013-02-04 12:00:00,89.75,89.99,89.7,89.94,50100.0,69.8219,70.0086,69.783,69.9697,50100.0
2013-02-04 12:30:00,89.95,90.33,89.95,90.16,41100.0,69.9775,70.2731,69.9775,70.1409,41100.0
2013-02-04 13:00:00,90.13,90.39,90.12,90.3,50000.0,70.1176,70.3198,70.1098,70.2498,50000.0
2013-02-04 13:30:00,90.28,90.3,90.07,90.21,48100.0,70.2342,70.2498,70.0709,70.1798,48100.0
2013-02-04 14:00:00,90.21,90.3,90.15,90.3,57200.0,70.1798,70.2498,70.1331,70.2498,57200.0
2013-02-04 14:30:00,90.3,90.31,90.13,90.3,71300.0,70.2498,70.2576,70.1176,70.2498,71300.0
2013-02-04 15:00:00,90.29,90.38,90.15,90.32,65900.0,70.242,70.312,70.1331,70.2654,65900.0
2013-02-04 15:30:00,90.32,90.34,89.89,89.97,149000.0,70.2654,70.2809,69.9308,69.9931,149000.0
2013-02-05 09:30:00,90.46,91.23,90.43,90.99,88700.0,70.3743,70.9733,70.3509,70.7866,88700.0
2013-02-05 10:00:00,90.9,91.27,90.85,91.06,58000.0,70.7166,71.0044,70.6777,70.8411,58000.0
2013-02-05 10:30:00,91.08,91.34,91.03,91.2,55400.0,70.8566,71.0589,70.8177,70.95,55400.0
2013-02-05 11:00:00,91.2,91.33,90.83,90.83,46300.0,70.95,71.0511,70.6621,70.6621,46300.0
2013-02-05 11:30:00,90.83,91.01,90.6,90.63,28000.0,70.6621,70.8022,70.4832,70.5065,28000.0
2013-02-05 12:00:00,90.62,90.71,90.51,90.58,38600.0,70.4988,70.5688,70.4132,70.4676,38600.0
2013-02-05 12:30:00,90.58,90.79,90.56,90.66,28400.0,70.4676,70.631,70.4521,70.5299,28400.0
2013-02-05 13:00:00,90.65,91.0,90.65,90.94,25600.0,70.5221,70.7944,70.5221,70.7477,25600.0
2013-02-05 13:30:00,90.96,91.01,90.74,90.74,36900.0,70.7633,70.8022,70.5921,70.5921,36900.0
2013-02-05 14:00:00,90.76,90.9,90.74,90.85,72100.0,70.6077,70.7166,70.5921,70.6777,72100.0
2013-02-05 14:30:00,90.85,91.22,90.84,91.01,69100.0,70.6777,70.9655,70.6699,70.8022,69100.0
2013-02-05 15:00:00,91.0,91.11,90.79,90.8,127100.0,70.7944,70.88,70.631,70.6388,127100.0
2013-02-05 15:30:00,90.8,90.93,90.6,90.68,144900.0,70.6388,70.7399,70.4832,70.5454,144900.0
2013-02-06 09:30:00,90.37,91.06,90.31,91.03,77600.0,70.3043,70.8411,70.2576,70.8177,77600.0
2013-02-06 10:00:00,90.97,91.27,90.87,91.06,49800.0,70.771,71.0044,70.6932,70.8411,49800.0
2013-02-06 10:30:00,91.07,91.12,90.85,90.88,58300.0,70.8488,70.8877,70.6777,70.701,58300.0
2013-02-06 11:00:00,90.87,91.15,90.87,91.03,39400.0,70.6932,70.9111,70.6932,70.8177,39400.0
2013-02-06 11:30:00,91.01,91.09,90.86,91.05,58200.0,70.8022,70.8644,70.6855,70.8333,58200.0
2013-02-06 12:00:00,91.04,91.08,90.86,90.87,49900.0,70.8255,70.8566,70.6855,70.6932,49900.0
2013-02-06 12:30:00,90.88,90.94,90.67,90.69,54500.0,70.701,70.7477,70.5376,70.5532,54500.0
2013-02-06 13:00:00,90.69,90.75,90.56,90.6,46500.0,70.5532,70.5999,70.4521,70.4832,46500.0
2013-02-06 13:30:00,90.6,90.66,90.55,90.58,46500.0,70.4832,70.5299,70.4443,70.4676,46500.0
2013-02-06 14:00:00,90.58,90.67,90.58,90.61,46900.0,70.4676,70.5376,70.4676,70.491,46900.0
2013-02-06 14:30:00,90.62,90.71,90.58,90.69,61100.0,70.4988,70.5688,70.4676,70.5532,61100.0
2013-02-06 15:00:00,90.71,90.84,90.66,90.82,79900.0,70.5688,70.6699,70.5299,70.6543,79900.0
2013-02-06 15:30:00,90.81,91.0,90.75,91.0,143600.0,70.6466,70.7944,70.5999,70.7944,143600.0
2013-02-07 09:30:00,91.14,91.31,90.48,91.06,68000.0,70.9033,71.0355,70.3898,70.8411,68000.0
2013-02-07 10:00:00,91.06,91.09,90.33,90.36,85700.0,70.8411,70.8644,70.2731,70.2965,85700.0
2013-02-07 10:30:00,90.34,90.54,90.1,90.31,67700.0,70.2809,70.4365,70.0942,70.2576,67700.0
2013-02-07 11:00:00,90.29,90.57,90.01,90.45,147800.0,70.242,70.4599,70.0242,70.3665,147800.0
2013-02-07 11:30:00,90.44,90.44,89.91,90.0,88400.0,70.3587,70.3587,69.9464,70.0164,88400.0
2013-02-07 12:00:00,90.01,90.27,89.99,90.2,40300.0,70.0242,70.2265,70.0086,70.172,40300.0
2013-02-07 12:30:00,90.22,90.24,89.96,89.99,23500.0,70.1876,70.2031,69.9853,70.0086,23500.0
2013-02-07 13:00:00,89.99,90.12,89.94,90.08,25100.0,70.0086,70.1098,69.9697,70.0787,25100.0
2013-02-07 13:30:00,90.07,90.48,90.0,90.48,47900.0,70.0709,70.3898,70.0164,70.3898,47900.0
2013-02-07 14:00:00,90.5,90.59,90.3,90.34,27200.0,70.4054,70.4754,70.2498,70.2809,27200.0
2013-02-07 14:30:00,90.33,90.4,90.09,90.36,27200.0,70.2731,70.3276,70.0864,70.2965,27200.0
2013-02-07 15:00:00,90.38,90.54,90.14,90.32,75500.0,70.312,70.4365,70.1253,70.2654,75500.0
2013-02-07 15:30:00,90.32,90.52,90.23,90.51,115100.0,70.2654,70.421,70.1953,70.4132,115100.0
2013-02-08 09:30:00,90.71,91.37,90.59,91.21,73100.0,70.5688,71.0822,70.4754,70.9577,73100.0
2013-02-08 10:00:00,91.24,91.34,90.86,90.86,68600.0,70.9811,71.0589,70.6855,70.6855,68600.0
2013-02-08 10:30:00,90.85,91.13,90.85,90.98,38600.0,70.6777,70.8955,70.6777,70.7788,38600.0
2013-02-08 11:00:00,90.94,91.02,90.84,90.87,21800.0,70.7477,70.8099,70.6699,70.6932,21800.0
2013-02-08 11:30:00,90.86,91.04,90.8,90.96,25600.0,70.6855,70.8255,70.6388,70.7633,25600.0
2013-02-08 12:00:00,90.97,91.03,90.88,90.91,14000.0,70.771,70.8177,70.701,70.7244,14000.0
2013-02-08 12:30:00,90.9,90.99,90.73,90.99,16900.0,70.7166,70.7866,70.5843,70.7866,16900.0
2013-02-08 13:00:00,90.97,90.98,90.77,90.78,9700.0,70.771,70.7788,70.6154,70.6232,9700.0
2013-02-08 13:30:00,90.79,90.89,90.72,90.76,16600.0,70.631,70.7088,70.5765,70.6077,16600.0
2013-02-08 14:00:00,90.78,90.97,90.74,90.93,22400.0,70.6232,70.771,70.5921,70.7399,22400.0
2013-02-08 14:30:00,90.94,91.02,90.9,90.94,25700.0,70.7477,70.8099,70.7166,70.7477,25700.0
2013-02-08 15:00:00,90.96,91.04,90.92,90.95,55500.0,70.7633,70.8255,70.7321,70.7555,55500.0
2013-02-08 15:30:00,90.94,91.02,90.85,90.98,306300.0,70.7477,70.8099,70.6777,70.7788,306300.0
2013-02-11 09:30:00,90.81,91.1,90.37,90.73,53000.0,70.6466,70.8722,70.3043,70.5843,53000.0
2013-02-11 10:00:00,90.69,90.78,90.23,90.36,21700.0,70.5532,70.6232,70.1953,70.2965,21700.0
2013-02-11 10:30:00,90.32,90.64,90.26,90.39,29000.0,70.2654,70.5143,70.2187,70.3198,29000.0
2013-02-11 11:00:00,90.42,90.67,90.42,90.58,24500.0,70.3432,70.5376,70.3432,70.4676,24500.0
2013-02-11 11:30:00,90.57,90.68,90.53,90.68,15800.0,70.4599,70.5454,70.4287,70.5454,15800.0
2013-02-11 12:00:00,90.65,90.65,90.54,90.63,14200.0,70.5221,70.5221,70.4365,70.5065,14200.0
2013-02-11 12:30:00,90.6,90.61,90.42,90.59,27700.0,70.4832,70.491,70.3432,70.4754,27700.0
2013-02-11 13:00:00,90.6,90.75,90.6,90.67,13300.0,70.4832,70.5999,70.4832,70.5376,13300.0
2013-02-11 13:30:00,90.68,90.72,90.62,90.65,9500.0,70.5454,70.5765,70.4988,70.5221,9500.0
2013-02-11 14:00:00,90.68,90.79,90.67,90.75,15700.0,70.5454,70.631,70.5376,70.5999,15700.0
2013-02-11 14:30:00,90.75,90.78,90.66,90.73,19900.0,70.5999,70.6232,70.5299,70.5843,19900.0
2013-02-11 15:00:00,90.72,90.98,90.72,90.91,56700.0,70.5765,70.7788,70.5765,70.7244,56700.0
2013-02-11 15:30:00,90.9,91.16,90.89,90.93,103200.0,70.7166,70.9188,70.7088,70.7399,103200.0
2013-02-12 09:30:00,91.14,91.31,90.9,90.92,40200.0,70.9033,71.0355,70.7166,70.7321,40200.0
2013-02-12 10:00:00,91.01,91.28,90.98,91.23,49400.0,70.8022,71.0122,70.7788,70.9733,49400.0
2013-02-12 10:30:00,91.23,91.4,91.18,91.36,27700.0,70.9733,71.1056,70.9344,71.0744,27700.0
2013-02-12 11:00:00,91.37,91.46,91.33,91.38,21000.0,71.0822,71.1522,71.0511,71.09,21000.0
2013-02-12 11:30:00,91.39,91.49,91.26,91.32,19900.0,71.0978,71.1756,70.9966,71.0433,19900.0
2013-02-12 12:00:00,91.33,91.37,91.25,91.3,27500.0,71.0511,71.0822,70.9889,71.0278,27500.0
2013-02-12 12:30:00,91.3,91.38,91.26,91.38,65900.0,71.0278,71.09,70.9966,71.09,65900.0
2013-02-12 13:00:00,91.39,91.53,91.39,91.53,44400.0,71.0978,71.2067,71.0978,71.2067,44400.0
2013-02-12 13:30:00,91.55,91.55,91.31,91.34,31600.0,71.2223,71.2223,71.0355,71.0589,31600.0
2013-02-12 14:00:00,91.34,91.45,91.25,91.3,27300.0,71.0589,71.1445,70.9889,71.0278,27300.0
2013-02-12 14:30:00,91.3,91.37,91.22,91.22,39900.0,71.0278,71.0822,70.9655,70.9655,39900.0
2013-02-12 15:00:00,91.21,91.42,91.21,91.41,79800.0,70.9577,71.1211,70.9577,71.1133,79800.0
2013-02-12 15:30:00,91.41,91.42,91.28,91.34,199500.0,71.1133,71.1211,71.0122,71.0589,199500.0
2013-02-13 09:30:00,91.34,91.97,91.34,91.9,61600.0,71.0589,71.549,71.0589,71.4945,61600.0
2013-02-13 10:00:00,91.89,91.99,91.73,91.92,29300.0,71.4868,71.5646,71.3623,71.5101,29300.0
2013-02-13 10:30:00,91.9,91.98,91.72,91.8,74200.0,71.4945,71.5568,71.3545,71.4167,74200.0
2013-02-13 11:00:00,91.8,91.86,91.41,91.53,25700.0,71.4167,71.4634,71.1133,71.2067,25700.0
2013-02-13 11:30:00,91.53,91.66,91.52,91.66,30400.0,71.2067,71.3078,71.1989,71.3078,30400.0
2013-02-13 12:00:00,91.66,91.81,91.59,91.62,39100.0,71.3078,71.4245,71.2534,71.2767,39100.0
2013-02-13 12:30:00,91.64,91.82,91.59,91.61,89000.0,71.2923,71.4323,71.2534,71.2689,89000.0
2013-02-13 13:00:00,91.64,91.7,91.58,91.66,20200.0,71.2923,71.3389,71.2456,71.3078,20200.0
2013-02-13 13:30:00,91.66,91.7,91.62,91.63,16100.0,71.3078,71.3389,71.2767,71.2845,16100.0
2013-02-13 14:00:00,91.62,91.67,91.52,91.56,28400.0,71.2767,71.3156,71.1989,71.23,28400.0
2013-02-13 14:30:00,91.57,91.57,91.4,91.45,22700.0,71.2378,71.2378,71.1056,71.1445,22700.0
2013-02-13 15:00:00,91.45,91.59,91.41,91.45,42600.0,71.1445,71.2534,71.1133,71.1445,42600.0
2013-02-13 15:30:00,91.45,91.54,91.32,91.45,180000.0,71.1445,71.2145,71.0433,71.1445,180000.0
2013-02-14 09:30:00,89.92,90.12,89.33,89.9,96700.0,70.3161,70.4725,69.8547,70.3004,96700.0
2013-02-14 10:00:00,89.9,90.01,89.59,89.97,136200.0,70.3004,70.3865,70.058,70.3552,136200.0
2013-02-14 10:30:00,89.95,90.56,89.95,90.34,41900.0,70.3395,70.8165,70.3395,70.6445,41900.0
2013-02-14 11:00:00,90.33,90.41,90.28,90.38,32600.0,70.6367,70.6992,70.5976,70.6758,32600.0
2013-02-14 11:30:00,90.36,90.47,90.29,90.42,31900.0,70.6602,70.7462,70.6054,70.7071,31900.0
2013-02-14 12:00:00,90.42,90.47,90.37,90.44,35900.0,70.7071,70.7462,70.668,70.7227,35900.0
2013-02-14 12:30:00,90.43,90.71,90.39,90.67,47300.0,70.7149,70.9338,70.6836,70.9026,47300.0
2013-02-14 13:00:00,90.69,90.77,90.46,90.47,30700.0,70.9182,70.9808,70.7383,70.7462,30700.0
2013-02-14 13:30:00,90.47,90.67,90.45,90.6,25600.0,70.7462,70.9026,70.7305,70.8478,25600.0
2013-02-14 14:00:00,90.6,90.81,90.59,90.75,45800.0,70.8478,71.012,70.84,70.9651,45800.0
2013-02-14 14:30:00,90.75,90.81,90.66,90.76,29500.0,70.9651,71.012,70.8947,70.9729,29500.0
2013-02-14 15:00:00,90.74,90.86,90.72,90.79,52900.0,70.9573,71.0511,70.9417,70.9964,52900.0
2013-02-14 15:30:00,90.78,90.88,90.74,90.85,155900.0,70.9886,71.0668,70.9573,71.0433,155900.0
2013-02-15 09:30:00,91.01,91.58,91.01,91.58,151500.0,71.1684,71.6142,71.1684,71.6142,151500.0
2013-02-15 10:00:00,91.59,91.78,91.23,91.31,40800.0,71.622,71.7706,71.3405,71.403,40800.0
2013-02-15 10:30:00,91.29,91.31,91.09,91.19,38400.0,71.3874,71.403,71.231,71.3092,38400.0
2013-02-15 11:00:00,91.19,91.42,90.98,90.99,66800.0,71.3092,71.4891,71.145,71.1528,66800.0
2013-02-15 11:30:00,90.99,91.21,90.9,91.14,43300.0,71.1528,71.3248,71.0824,71.2701,43300.0
2013-02-15 12:00:00,91.18,91.18,90.8,90.87,16900.0,71.3014,71.3014,71.0042,71.059,16900.0
2013-02-15 12:30:00,90.89,91.02,90.85,90.97,27500.0,71.0746,71.1763,71.0433,71.1372,27500.0
2013-02-15 13:00:00,91.01,91.03,90.92,90.99,36000.0,71.1684,71.1841,71.0981,71.1528,36000.0
2013-02-15 13:30:00,91.0,91.06,90.92,90.99,25200.0,71.1606,71.2075,71.0981,71.1528,25200.0
2013-02-15 14:00:00,90.99,91.03,90.56,90.61,25200.0,71.1528,71.1841,70.8165,70.8556,25200.0
2013-02-15 14:30:00,90.59,90.77,90.55,90.59,23700.0,70.84,70.9808,70.8087,70.84,23700.0
2013-02-15 15:00:00,90.58,90.8,90.54,90.73,52100.0,70.8322,71.0042,70.8009,70.9495,52100.0
2013-02-15 15:30:00,90.73,90.87,90.67,90.77,110700.0,70.9495,71.059,70.9026,70.9808,110700.0
2013-02-19 09:30:00,91.17,91.84,91.11,91.62,81400.0,71.2936,71.8175,71.2466,71.6455,81400.0
2013-02-19 10:00:00,91.64,91.67,91.4,91.47,63300.0,71.6611,71.6846,71.4734,71.5282,63300.0
2013-02-19 10:30:00,91.48,91.48,91.0,91.0,71600.0,71.536,71.536,71.1606,71.1606,71600.0
2013-02-19 11:00:00,90.99,91.13,90.97,91.07,50500.0,71.1528,71.2623,71.1372,71.2154,50500.0
2013-02-19 11:30:00,91.07,91.18,90.95,91.11,67000.0,71.2154,71.3014,71.1215,71.2466,67000.0
2013-02-19 12:00:00,91.12,91.13,90.83,90.94,34400.0,71.2545,71.2623,71.0277,71.1137,34400.0
2013-02-19 12:30:00,90.94,90.94,90.74,90.8,35200.0,71.1137,71.1137,70.9573,71.0042,35200.0
2013-02-19 13:00:00,90.85,90.93,90.85,90.89,21200.0,71.0433,71.1059,71.0433,71.0746,21200.0
2013-02-19 13:30:00,90.92,91.0,90.88,90.89,24800.0,71.0981,71.1606,71.0668,71.0746,24800.0
2013-02-19 14:00:00,90.89,90.99,90.85,90.87,44700.0,71.0746,71.1528,71.0433,71.059,44700.0
2013-02-19 14:30:00,90.88,90.93,90.82,90.87,62400.0,71.0668,71.1059,71.0199,71.059,62400.0
2013-02-19 15:00:00,90.85,90.87,90.74,90.74,123400.0,71.0433,71.059,70.9573,70.9573,123400.0
2013-02-19 15:30:00,90.74,90.85,90.55,90.85,186700.0,70.9573,71.0433,70.8087,71.0433,186700.0
2013-02-20 09:30:00,90.98,91.16,90.62,90.75,48000.0,71.145,71.2857,70.8635,70.9651,48000.0
2013-02-20 10:00:00,90.75,91.27,90.66,91.27,78500.0,70.9651,71.3718,70.8947,71.3718,78500.0
2013-02-20 10:30:00,91.26,91.31,90.87,91.07,56500.0,71.3639,71.403,71.059,71.2154,56500.0
2013-02-20 11:00:00,91.07,91.08,90.82,91.03,48800.0,71.2154,71.2232,71.0199,71.1841,48800.0
2013-02-20 11:30:00,91.06,91.12,90.82,91.07,51800.0,71.2075,71.2545,71.0199,71.2154,51800.0
2013-02-20 12:00:00,91.07,91.42,91.03,91.3,40900.0,71.2154,71.4891,71.1841,71.3952,40900.0
2013-02-20 12:30:00,91.3,91.39,91.25,91.33,41100.0,71.3952,71.4656,71.3561,71.4187,41100.0
2013-02-20 13:00:00,91.32,91.32,91.17,91.18,39300.0,71.4109,71.4109,71.2936,71.3014,39300.0
2013-02-20 13:30:00,91.18,91.19,90.87,90.95,25000.0,71.3014,71.3092,71.059,71.1215,25000.0
2013-02-20 14:00:00,90.93,91.2,90.78,91.13,78200.0,71.1059,71.317,70.9886,71.2623,78200.0
2013-02-20 14:30:00,91.13,91.16,90.45,90.45,92400.0,71.2623,71.2857,70.7305,70.7305,92400.0
2013-02-20 15:00:00,90.44,90.47,90.05,90.09,137200.0,70.7227,70.7462,70.4177,70.449,137200.0
2013-02-20 15:30:00,90.1,90.1,89.44,89.53,315200.0,70.4568,70.4568,69.9407,70.0111,315200.0
2013-02-21 09:30:00,89.14,89.32,88.58,89.02,66100.0,69.7061,69.8469,69.2682,69.6123,66100.0
2013-02-21 10:00:00,89.01,89.17,88.67,89.16,77000.0,69.6045,69.7296,69.3386,69.7218,77000.0
2013-02-21 10:30:00,89.16,89.29,88.85,89.21,44100.0,69.7218,69.8234,69.4794,69.7609,44100.0
2013-02-21 11:00:00,89.25,89.34,89.04,89.11,270500.0,69.7921,69.8625,69.6279,69.6827,270500.0
2013-02-21 11:30:00,89.1,89.18,88.85,88.85,42600.0,69.6748,69.7374,69.4794,69.4794,42600.0
2013-02-21 12:00:00,88.86,88.86,88.38,88.46,24700.0,69.4872,69.4872,69.1118,69.1744,24700.0
2013-02-21 12:30:00,88.47,88.5,88.18,88.32,45500.0,69.1822,69.2057,68.9554,69.0649,45500.0
2013-02-21 13:00:00,88.3,88.67,88.3,88.5,36500.0,69.0493,69.3386,69.0493,69.2057,36500.0
2013-02-21 13:30:00,88.51,88.67,88.5,88.6,40200.0,69.2135,69.3386,69.2057,69.2839,40200.0
2013-02-21 14:00:00,88.58,88.63,88.23,88.32,28300.0,69.2682,69.3073,68.9945,69.0649,28300.0
2013-02-21 14:30:00,88.33,88.61,88.31,88.61,27800.0,69.0727,69.2917,69.0571,69.2917,27800.0
2013-02-21 15:00:00,88.6,88.99,88.5,88.86,53300.0,69.2839,69.5888,69.2057,69.4872,53300.0
2013-02-21 15:30:00,88.86,88.98,88.58,88.71,153000.0,69.4872,69.581,69.2682,69.3699,153000.0
2013-02-22 09:30:00,89.28,90.48,89.28,90.02,78900.0,69.8156,70.754,69.8156,70.3943,78900.0
2013-02-22 10:00:00,89.98,90.38,89.92,90.02,145900.0,70.363,70.6758,70.3161,70.3943,145900.0
2013-02-22 10:30:00,90.02,90.09,89.87,89.94,59400.0,70.3943,70.449,70.277,70.3317,59400.0
2013-02-22 11:00:00,89.94,90.08,89.57,89.66,64500.0,70.3317,70.4412,70.0424,70.1128,64500.0
2013-02-22 11:30:00,89.68,89.94,89.59,89.9,56800.0,70.1284,70.3317,70.058,70.3004,56800.0
2013-02-22 12:00:00,89.91,89.96,89.77,89.88,33300.0,70.3083,70.3474,70.1988,70.2848,33300.0
2013-02-22 12:30:00,89.89,89.91,89.85,89.87,47000.0,70.2926,70.3083,70.2613,70.277,47000.0
2013-02-22 13:00:00,89.87,89.93,89.63,89.63,14500.0,70.277,70.3239,70.0893,70.0893,14500.0
2013-02-22 13:30:00,89.63,89.89,89.6,89.83,45300.0,70.0893,70.2926,70.0658,70.2457,45300.0
2013-02-22 14:00:00,89.83,89.83,89.5,89.57,28600.0,70.2457,70.2457,69.9876,70.0424,28600.0
2013-02-22 14:30:00,89.58,89.67,89.55,89.59,51200.0,70.0502,70.1206,70.0267,70.058,51200.0
2013-02-22 15:00:00,89.59,89.69,89.48,89.69,88800.0,70.058,70.1362,69.972,70.1362,88800.0
2013-02-22 15:30:00,89.69,90.06,89.65,90.06,169200.0,70.1362,70.4256,70.1049,70.4256,169200.0
2013-02-25 09:30:00,90.41,90.63,89.66,90.63,92100.0,70.6992,70.8713,70.1128,70.8713,92100.0
2013-02-25 10:00:00,90.62,90.72,90.0,90.01,53200.0,70.8635,70.9417,70.3786,70.3865,53200.0
2013-02-25 10:30:00,90.0,90.41,90.0,90.29,61700.0,70.3786,70.6992,70.3786,70.6054,61700.0
2013-02-25 11:00:00,90.25,90.72,90.13,90.59,77400.0,70.5741,70.9417,70.4803,70.84,77400.0
2013-02-25 11:30:00,90.56,90.63,89.79,89.9,54100.0,70.8165,70.8713,70.2144,70.3004,54100.0
2013-02-25 12:00:00,89.96,90.08,89.84,90.03,36200.0,70.3474,70.4412,70.2535,70.4021,36200.0
2013-02-25 12:30:00,90.04,90.32,89.91,90.28,41800.0,70.4099,70.6289,70.3083,70.5976,41800.0
2013-02-25 13:00:00,90.29,90.29,90.06,90.09,22800.0,70.6054,70.6054,70.4256,70.449,22800.0
2013-02-25 13:30:00,90.06,90.06,89.69,89.72,46600.0,70.4256,70.4256,70.1362,70.1597,46600.0
2013-02-25 14:00:00,89.7,89.71,89.25,89.31,40800.0,70.144,70.1519,69.7921,69.8391,40800.0
2013-02-25 14:30:00,89.34,89.56,89.16,89.53,40300.0,69.8625,70.0346,69.7218,70.0111,40300.0
2013-02-25 15:00:00,89.53,89.88,88.89,88.92,122800.0,70.0111,70.2848,69.5106,69.5341,122800.0
2013-02-25 15:30:00,88.93,89.03,88.13,88.17,234000.0,69.5419,69.6201,68.9163,68.9476,234000.0
2013-02-26 09:30:00,88.72,88.89,87.84,88.23,57300.0,69.3777,69.5106,68.6895,68.9945,57300.0
2013-02-26 10:00:00,88.26,88.69,87.83,87.83,51000.0,69.018,69.3542,68.6817,68.6817,51000.0
2013-02-26 10:30:00,87.81,88.37,87.66,87.97,69600.0,68.6661,69.104,68.5488,68.7912,69600.0
2013-02-26 11:00:00,87.97,88.01,87.57,87.73,35800.0,68.7912,68.8225,68.4784,68.6035,35800.0
2013-02-26 11:30:00,87.77,88.1,87.75,88.02,108300.0,68.6348,68.8929,68.6192,68.8303,108300.0
2013-02-26 12:00:00,88.04,88.31,87.85,88.12,40700.0,68.8459,69.0571,68.6974,68.9085,40700.0
2013-02-26 12:30:00,88.12,88.64,88.08,88.48,49900.0,68.9085,69.3151,68.8772,69.19,49900.0
2013-02-26 13:00:00,88.49,88.68,88.44,88.44,60300.0,69.1978,69.3464,69.1587,69.1587,60300.0
2013-02-26 13:30:00,88.46,88.78,88.43,88.71,20000.0,69.1744,69.4246,69.1509,69.3699,20000.0
2013-02-26 14:00:00,88.75,89.04,88.71,89.04,16900.0,69.4012,69.6279,69.3699,69.6279,16900.0
2013-02-26 14:30:00,89.05,89.07,88.66,88.66,44300.0,69.6358,69.6514,69.3308,69.3308,44300.0
2013-02-26 15:00:00,88.71,88.8,88.56,88.74,43400.0,69.3699,69.4403,69.2526,69.3933,43400.0
2013-02-26 15:30:00,88.77,89.09,88.64,88.79,103000.0,69.4168,69.667,69.3151,69.4324,103000.0
2013-02-27 09:30:00,88.69,89.09,88.52,88.83,47100.0,69.3542,69.667,69.2213,69.4637,47100.0
2013-02-27 10:00:00,88.87,89.61,88.84,89.56,52900.0,69.495,70.0737,69.4715,70.0346,52900.0
2013-02-27 10:30:00,89.59,89.72,89.19,89.36,38000.0,70.058,70.1597,69.7452,69.8782,38000.0
2013-02-27 11:00:00,89.36,89.88,89.36,89.84,62000.0,69.8782,70.2848,69.8782,70.2535,62000.0
2013-02-27 11:30:00,89.83,90.12,89.72,90.07,44900.0,70.2457,70.4725,70.1597,70.4334,44900.0
2013-02-27 12:00:00,90.08,90.4,90.01,90.32,43800.0,70.4412,70.6914,70.3865,70.6289,43800.0
2013-02-27 12:30:00,90.32,90.49,89.96,89.97,37200.0,70.6289,70.7618,70.3474,70.3552,37200.0
2013-02-27 13:00:00,90.05,90.16,89.91,90.05,29000.0,70.4177,70.5038,70.3083,70.4177,29000.0
2013-02-27 13:30:00,90.03,90.19,89.94,89.97,63200.0,70.4021,70.5272,70.3317,70.3552,63200.0
2013-02-27 14:00:00,89.99,90.4,89.98,90.33,27600.0,70.3708,70.6914,70.363,70.6367,27600.0
2013-02-27 14:30:00,90.29,90.5,90.28,90.42,54400.0,70.6054,70.7696,70.5976,70.7071,54400.0
2013-02-27 15:00:00,90.47,90.73,90.39,90.63,39400.0,70.7462,70.9495,70.6836,70.8713,39400.0
2013-02-27 15:30:00,90.62,90.74,90.34,90.41,106000.0,70.8635,70.9573,70.6445,70.6992,106000.0
2013-02-28 09:30:00,90.42,91.41,89.95,91.35,77500.0,70.7071,71.4812,70.3395,71.4343,77500.0
2013-02-28 10:00:00,91.34,91.38,90.75,90.82,53100.0,71.4265,71.4578,70.9651,71.0199,53100.0
2013-02-28 10:30:00,90.83,90.85,90.11,90.22,39800.0,71.0277,71.0433,70.4647,70.5507,39800.0
2013-02-28 11:00:00,90.21,90.57,90.13,90.47,53600.0,70.5429,70.8244,70.4803,70.7462,53600.0
2013-02-28 11:30:00,90.46,90.47,90.0,90.28,38100.0,70.7383,70.7462,70.3786,70.5976,38100.0
2013-02-28 12:00:00,90.27,90.44,90.2,90.44,20800.0,70.5898,70.7227,70.535,70.7227,20800.0
2013-02-28 12:30:00,90.44,90.66,90.43,90.46,22100.0,70.7227,70.8947,70.7149,70.7383,22100.0
2013-02-28 13:00:00,90.47,91.0,90.45,90.97,19100.0,70.7462,71.1606,70.7305,71.1372,19100.0
2013-02-28 13:30:00,90.96,90.98,90.76,90.78,22200.0,71.1293,71.145,70.9729,70.9886,22200.0
2013-02-28 14:00:00,90.77,91.0,90.75,90.99,28900.0,70.9808,71.1606,70.9651,71.1528,28900.0
2013-02-28 14:30:00,90.99,91.04,90.82,90.9,32200.0,71.1528,71.1919,71.0199,71.0824,32200.0
2013-02-28 15:00:00,90.87,90.87,90.5,90.55,61400.0,71.059,71.059,70.7696,70.8087,61400.0
2013-02-28 15:30:00,90.55,90.72,90.34,90.34,178100.0,70.8087,70.9417,70.6445,70.6445,178100.0
2013-03-01 09:30:00,89.72,89.72,88.38,89.0,104300.0,70.1597,70.1597,69.1118,69.5967,104300.0
2013-03-01 10:00:00,89.12,89.52,88.86,89.1,130200.0,69.6905,70.0033,69.4872,69.6748,130200.0
2013-03-01 10:30:00,89.1,89.84,89.09,89.84,84700.0,69.6748,70.2535,69.667,70.2535,84700.0
2013-03-01 11:00:00,89.87,89.88,89.17,89.25,49200.0,70.277,70.2848,69.7296,69.7921,49200.0
2013-03-01 11:30:00,89.24,89.46,88.8,89.4,82100.0,69.7843,69.9564,69.4403,69.9094,82100.0
2013-03-01 12:00:00,89.39,90.12,89.39,90.04,53500.0,69.9016,70.4725,69.9016,70.4099,53500.0
2013-03-01 12:30:00,90.04,90.45,90.02,90.38,45800.0,70.4099,70.7305,70.3943,70.6758,45800.0
2013-03-01 13:00:00,90.44,90.44,89.88,89.97,42300.0,70.7227,70.7227,70.2848,70.3552,42300.0
2013-03-01 13:30:00,89.95,89.97,89.58,89.66,41300.0,70.3395,70.3552,70.0502,70.1128,41300.0
2013-03-01 14:00:00,89.67,89.98,89.67,89.71,36900.0,70.1206,70.363,70.1206,70.1519,36900.0
2013-03-01 14:30:00,89.7,89.77,89.26,89.37,47200.0,70.144,70.1988,69.8,69.886,47200.0
2013-03-01 15:00:00,89.4,89.53,89.22,89.4,46900.0,69.9094,70.0111,69.7687,69.9094,46900.0
2013-03-01 15:30:00,89.41,89.55,89.21,89.32,147200.0,69.9173,70.0267,69.7609,69.8469,147200.0
2013-03-04 09:30:00,88.92,88.96,87.83,88.1,107200.0,69.5341,69.5654,68.6817,68.8929,107200.0
2013-03-04 10:00:00,88.1,88.36,88.06,88.2,90000.0,68.8929,69.0962,68.8616,68.9711,90000.0
2013-03-04 10:30:00,88.21,88.47,88.12,88.25,71000.0,68.9789,69.1822,68.9085,69.0102,71000.0
2013-03-04 11:00:00,88.23,88.33,88.07,88.1,56000.0,68.9945,69.0727,68.8694,68.8929,56000.0
2013-03-04 11:30:00,88.1,88.16,87.91,87.91,39100.0,68.8929,68.9398,68.7443,68.7443,39100.0
2013-03-04 12:00:00,87.91,87.93,87.34,87.34,61700.0,68.7443,68.7599,68.2986,68.2986,61700.0
2013-03-04 12:30:00,87.31,87.4,87.23,87.4,62100.0,68.2751,68.3455,68.2125,68.3455,62100.0
2013-03-04 13:00:00,87.44,87.61,87.12,87.53,55800.0,68.3768,68.5097,68.1265,68.4471,55800.0
2013-03-04 13:30:00,87.55,87.64,87.44,87.54,60300.0,68.4628,68.5332,68.3768,68.455,60300.0
2013-03-04 14:00:00,87.54,87.98,87.45,87.95,67800.0,68.455,68.799,68.3846,68.7756,67800.0
2013-03-04 14:30:00,87.95,88.22,87.82,88.12,91200.0,68.7756,68.9867,68.6739,68.9085,91200.0
2013-03-04 15:00:00,88.13,88.18,87.9,88.07,105600.0,68.9163,68.9554,68.7365,68.8694,105600.0
2013-03-04 15:30:00,88.08,88.22,87.99,88.1,224200.0,68.8772,68.9867,68.8068,68.8929,224200.0
2013-03-05 09:30:00,88.94,90.29,88.93,89.79,109300.0,69.5497,70.6054,69.5419,70.2144,109300.0
2013-03-05 10:00:00,89.82,89.89,89.63,89.82,82100.0,70.2379,70.2926,70.0893,70.2379,82100.0
2013-03-05 10:30:00,89.83,89.88,89.72,89.86,115600.0,70.2457,70.2848,70.1597,70.2692,115600.0
2013-03-05 11:00:00,89.86,89.91,89.76,89.81,81000.0,70.2692,70.3083,70.191,70.2301,81000.0
2013-03-05 11:30:00,89.81,89.84,89.64,89.64,58300.0,70.2301,70.2535,70.0971,70.0971,58300.0
2013-03-05 12:00:00,89.64,89.69,89.55,89.57,68300.0,70.0971,70.1362,70.0267,70.0424,68300.0
2013-03-05 12:30:00,89.57,89.61,89.41,89.5,47100.0,70.0424,70.0737,69.9173,69.9876,47100.0
2013-03-05 13:00:00,89.51,89.59,89.36,89.55,41200.0,69.9955,70.058,69.8782,70.0267,41200.0
2013-03-05 13:30:00,89.54,89.61,89.27,89.35,45400.0,70.0189,70.0737,69.8078,69.8703,45400.0
2013-03-05 14:00:00,89.36,89.69,89.32,89.46,48100.0,69.8782,70.1362,69.8469,69.9564,48100.0
2013-03-05 14:30:00,89.46,89.51,89.33,89.39,57400.0,69.9564,69.9955,69.8547,69.9016,57400.0
2013-03-05 15:00:00,89.39,89.57,89.23,89.41,101100.0,69.9016,70.0424,69.7765,69.9173,101100.0
2013-03-05 15:30:00,89.41,89.52,89.33,89.52,162800.0,69.9173,70.0033,69.8547,70.0033,162800.0
2013-03-06 09:30:00,89.95,90.15,89.73,90.03,67100.0,70.3395,70.4959,70.1675,70.4021,67100.0
2013-03-06 10:00:00,90.11,90.28,89.92,89.99,69300.0,70.4647,70.5976,70.3161,70.3708,69300.0
2013-03-06 10:30:00,90.03,90.33,89.85,89.85,78200.0,70.4021,70.6367,70.2613,70.2613,78200.0
2013-03-06 11:00:00,89.88,89.94,89.68,89.71,45500.0,70.2848,70.3317,70.1284,70.1519,45500.0
2013-03-06 11:30:00,89.71,90.0,89.71,89.76,43500.0,70.1519,70.3786,70.1519,70.191,43500.0
2013-03-06 12:00:00,89.75,89.75,89.46,89.49,44700.0,70.1831,70.1831,69.9564,69.9798,44700.0
2013-03-06 12:30:00,89.53,89.88,89.5,89.55,27900.0,70.0111,70.2848,69.9876,70.0267,27900.0
2013-03-06 13:00:00,89.59,89.97,89.58,89.97,28000.0,70.058,70.3552,70.0502,70.3552,28000.0
2013-03-06 13:30:00,89.96,90.18,89.93,90.12,50900.0,70.3474,70.5194,70.3239,70.4725,50900.0
2013-03-06 14:00:00,90.12,90.23,89.99,90.09,54500.0,70.4725,70.5585,70.3708,70.449,54500.0
2013-03-06 14:30:00,90.11,90.28,90.02,90.03,56100.0,70.4647,70.5976,70.3943,70.4021,56100.0
2013-03-06 15:00:00,90.04,90.05,89.83,89.87,45200.0,70.4099,70.4177,70.2457,70.277,45200.0
2013-03-06 15:30:00,89.86,89.86,89.61,89.67,93200.0,70.2692,70.2692,70.0737,70.1206,93200.0
2013-03-07 09:30:00,89.8,90.33,89.77,90.13,67000.0,70.2222,70.6367,70.1988,70.4803,67000.0
2013-03-07 10:00:00,90.13,90.29,89.81,90.28,49800.0,70.4803,70.6054,70.2301,70.5976,49800.0
2013-03-07 10:30:00,90.29,90.54,90.27,90.47,56800.0,70.6054,70.8009,70.5898,70.7462,56800.0
2013-03-07 11:00:00,90.5,90.62,90.42,90.53,50300.0,70.7696,70.8635,70.7071,70.7931,50300.0
2013-03-07 11:30:00,90.51,90.75,90.46,90.55,38900.0,70.7774,70.9651,70.7383,70.8087,38900.0
2013-03-07 12:00:00,90.55,90.7,90.5,90.64,32500.0,70.8087,70.926,70.7696,70.8791,32500.0
2013-03-07 12:30:00,90.61,90.67,90.52,90.53,29100.0,70.8556,70.9026,70.7853,70.7931,29100.0
2013-03-07 13:00:00,90.54,90.66,90.49,90.61,38700.0,70.8009,70.8947,70.7618,70.8556,38700.0
2013-03-07 13:30:00,90.56,90.76,90.54,90.75,29000.0,70.8165,70.9729,70.8009,70.9651,29000.0
2013-03-07 14:00:00,90.74,90.74,90.48,90.72,32900.0,70.9573,70.9573,70.754,70.9417,32900.0
2013-03-07 14:30:00,90.72,90.87,90.69,90.86,42600.0,70.9417,71.059,70.9182,71.0511,42600.0
2013-03-07 15:00:00,90.87,90.9,90.78,90.85,58300.0,71.059,71.0824,70.9886,71.0433,58300.0
2013-03-07 15:30:00,90.87,90.93,90.66,90.79,77900.0,71.059,71.1059,70.8947,70.9964,77900.0
2013-03-08 09:30:00,90.32,90.76,89.74,90.43,127900.0,70.6289,70.9729,70.1753,70.7149,127900.0
2013-03-08 10:00:00,90.48,90.52,89.29,89.49,148100.0,70.754,70.7853,69.8234,69.9798,148100.0
2013-03-08 10:30:00,89.49,89.94,89.46,89.94,76200.0,69.9798,70.3317,69.9564,70.3317,76200.0
2013-03-08 11:00:00,89.92,90.5,89.8,90.45,42600.0,70.3161,70.7696,70.2222,70.7305,42600.0
2013-03-08 11:30:00,90.46,90.63,90.26,90.57,73900.0,70.7383,70.8713,70.582,70.8244,73900.0
2013-03-08 12:00:00,90.6,90.77,90.49,90.68,46300.0,70.8478,70.9808,70.7618,70.9104,46300.0
2013-03-08 12:30:00,90.65,90.65,90.29,90.47,44000.0,70.8869,70.8869,70.6054,70.7462,44000.0
2013-03-08 13:00:00,90.5,90.57,90.35,90.44,60400.0,70.7696,70.8244,70.6523,70.7227,60400.0
2013-03-08 13:30:00,90.4,90.63,90.35,90.36,47500.0,70.6914,70.8713,70.6523,70.6602,47500.0
2013-03-08 14:00:00,90.38,90.45,90.25,90.38,32000.0,70.6758,70.7305,70.5741,70.6758,32000.0
2013-03-08 14:30:00,90.39,90.47,90.33,90.45,36000.0,70.6836,70.7462,70.6367,70.7305,36000.0
2013-03-08 15:00:00,90.45,90.65,90.45,90.6,39100.0,70.7305,70.8869,70.7305,70.8478,39100.0
2013-03-08 15:30:00,90.58,90.76,90.5,90.59,143200.0,70.8322,70.9729,70.7696,70.84,143200.0
2013-03-11 09:30:00,90.28,90.36,89.92,90.12,47800.0,70.5976,70.6602,70.3161,70.4725,47800.0
2013-03-11 10:00:00,90.11,90.2,89.98,90.13,50600.0,70.4647,70.535,70.363,70.4803,50600.0
2013-03-11 10:30:00,90.12,90.52,90.11,90.26,36100.0,70.4725,70.7853,70.4647,70.582,36100.0
2013-03-11 11:00:00,90.24,90.38,90.2,90.27,30200.0,70.5663,70.6758,70.535,70.5898,30200.0
2013-03-11 11:30:00,90.27,90.31,90.16,90.22,20300.0,70.5898,70.6211,70.5038,70.5507,20300.0
2013-03-11 12:00:00,90.25,90.36,90.2,90.23,34200.0,70.5741,70.6602,70.535,70.5585,34200.0
2013-03-11 12:30:00,90.18,90.27,90.1,90.23,29600.0,70.5194,70.5898,70.4568,70.5585,29600.0
2013-03-11 13:00:00,90.24,90.29,90.14,90.26,34500.0,70.5663,70.6054,70.4881,70.582,34500.0
2013-03-11 13:30:00,90.27,90.3,90.08,90.24,93000.0,70.5898,70.6132,70.4412,70.5663,93000.0
2013-03-11 14:00:00,90.23,90.5,90.17,90.43,49600.0,70.5585,70.7696,70.5116,70.7149,49600.0
2013-03-11 14:30:00,90.42,90.45,90.23,90.44,97200.0,70.7071,70.7305,70.5585,70.7227,97200.0
2013-03-11 15:00:00,90.43,90.47,90.2,90.2,90700.0,70.7149,70.7462,70.535,70.535,90700.0
2013-03-11 15:30:00,90.22,90.26,89.95,90.05,190500.0,70.5507,70.582,70.3395,70.4177,190500.0
2013-03-12 09:30:00,90.0,90.0,89.32,89.65,72800.0,70.3786,70.3786,69.8469,70.1049,72800.0
2013-03-12 10:00:00,89.67,89.69,89.46,89.57,51200.0,70.1206,70.1362,69.9564,70.0424,51200.0
2013-03-12 10:30:00,89.55,89.61,89.04,89.06,42800.0,70.0267,70.0737,69.6279,69.6436,42800.0
2013-03-12 11:00:00,89.06,89.06,88.79,89.03,91800.0,69.6436,69.6436,69.4324,69.6201,91800.0
2013-03-12 11:30:00,89.03,89.08,88.85,89.0,48500.0,69.6201,69.6592,69.4794,69.5967,48500.0
2013-03-12 12:00:00,88.98,89.09,88.75,88.83,51500.0,69.581,69.667,69.4012,69.4637,51500.0
2013-03-12 12:30:00,88.85,88.97,88.74,88.94,50500.0,69.4794,69.5732,69.3933,69.5497,50500.0
2013-03-12 13:00:00,88.95,88.97,88.59,88.63,50400.0,69.5576,69.5732,69.276,69.3073,50400.0
2013-03-12 13:30:00,88.64,88.68,88.47,88.52,90800.0,69.3151,69.3464,69.1822,69.2213,90800.0
2013-03-12 14:00:00,88.52,88.55,88.31,88.35,86500.0,69.2213,69.2448,69.0571,69.0884,86500.0
2013-03-12 14:30:00,88.35,88.51,88.21,88.44,100600.0,69.0884,69.2135,68.9789,69.1587,100600.0
2013-03-12 15:00:00,88.44,88.65,88.44,88.56,126500.0,69.1587,69.323,69.1587,69.2526,126500.0
2013-03-12 15:30:00,88.57,88.67,88.37,88.55,211200.0,69.2604,69.3386,69.104,69.2448,211200.0
2013-03-13 09:30:00,88.41,88.78,87.71,88.07,75700.0,69.1353,69.4246,68.5879,68.8694,75700.0
2013-03-13 10:00:00,88.11,88.27,87.91,88.24,74600.0,68.9007,69.0258,68.7443,69.0023,74600.0
2013-03-13 10:30:00,88.24,88.49,88.24,88.4,46200.0,69.0023,69.1978,69.0023,69.1275,46200.0
2013-03-13 11:00:00,88.4,88.4,88.16,88.16,44500.0,69.1275,69.1275,68.9398,68.9398,44500.0
2013-03-13 11:30:00,88.16,88.24,88.11,88.2,35900.0,68.9398,69.0023,68.9007,68.9711,35900.0
2013-03-13 12:00:00,88.2,88.61,88.16,88.61,32300.0,68.9711,69.2917,68.9398,69.2917,32300.0
2013-03-13 12:30:00,88.6,88.61,88.4,88.54,60100.0,69.2839,69.2917,69.1275,69.2369,60100.0
2013-03-13 13:00:00,88.53,88.62,88.49,88.59,32100.0,69.2291,69.2995,69.1978,69.276,32100.0
2013-03-13 13:30:00,88.57,88.69,88.52,88.59,34400.0,69.2604,69.3542,69.2213,69.276,34400.0
2013-03-13 14:00:00,88.6,88.84,88.56,88.67,47500.0,69.2839,69.4715,69.2526,69.3386,47500.0
2013-03-13 14:30:00,88.68,88.79,88.66,88.73,61400.0,69.3464,69.4324,69.3308,69.3855,61400.0
2013-03-13 15:00:00,88.73,88.78,88.61,88.75,69100.0,69.3855,69.4246,69.2917,69.4012,69100.0
2013-03-13 15:30:00,88.74,88.97,88.74,88.91,160300.0,69.3933,69.5732,69.3933,69.5263,160300.0
2013-03-14 09:30:00,89.2,89.3,88.75,89.07,76500.0,69.753,69.8312,69.4012,69.6514,76500.0
2013-03-14 10:00:00,89.07,89.12,88.57,88.6,76100.0,69.6514,69.6905,69.2604,69.2839,76100.0
2013-03-14 10:30:00,88.62,88.78,88.41,88.49,78300.0,69.2995,69.4246,69.1353,69.1978,78300.0
2013-03-14 11:00:00,88.49,88.57,88.28,88.32,54500.0,69.1978,69.2604,69.0336,69.0649,54500.0
2013-03-14 11:30:00,88.32,88.66,88.16,88.66,74000.0,69.0649,69.3308,68.9398,69.3308,74000.0
2013-03-14 12:00:00,88.67,88.75,88.6,88.67,37700.0,69.3386,69.4012,69.2839,69.3386,37700.0
2013-03-14 12:30:00,88.67,88.79,88.5,88.79,44500.0,69.3386,69.4324,69.2057,69.4324,44500.0
2013-03-14 13:00:00,88.78,88.96,88.7,88.72,54300.0,69.4246,69.5654,69.3621,69.3777,54300.0
2013-03-14 13:30:00,88.68,88.94,88.65,88.79,61300.0,69.3464,69.5497,69.323,69.4324,61300.0
2013-03-14 14:00:00,88.78,88.97,88.78,88.79,45900.0,69.4246,69.5732,69.4246,69.4324,45900.0
2013-03-14 14:30:00,88.81,89.17,88.8,89.17,53100.0,69.4481,69.7296,69.4403,69.7296,53100.0
2013-03-14 15:00:00,89.18,89.19,89.0,89.0,74300.0,69.7374,69.7452,69.5967,69.5967,74300.0
2013-03-14 15:30:00,89.0,89.38,88.99,89.37,228000.0,69.5967,69.8938,69.5888,69.886,228000.0
2013-03-15 09:30:00,89.07,89.37,88.88,88.93,279500.0,69.6514,69.886,69.5028,69.5419,279500.0
2013-03-15 10:00:00,88.99,89.09,88.61,88.69,137200.0,69.5888,69.667,69.2917,69.3542,137200.0
2013-03-15 10:30:00,88.69,88.79,88.4,88.79,53300.0,69.3542,69.4324,69.1275,69.4324,53300.0
2013-03-15 11:00:00,88.77,88.81,88.45,88.65,62200.0,69.4168,69.4481,69.1666,69.323,62200.0
2013-03-15 11:30:00,88.66,88.69,88.45,88.52,66200.0,69.3308,69.3542,69.1666,69.2213,66200.0
2013-03-15 12:00:00,88.5,88.55,88.42,88.5,42100.0,69.2057,69.2448,69.1431,69.2057,42100.0
2013-03-15 12:30:00,88.5,88.56,88.42,88.49,41500.0,69.2057,69.2526,69.1431,69.1978,41500.0
2013-03-15 13:00:00,88.51,88.55,88.46,88.49,37800.0,69.2135,69.2448,69.1744,69.1978,37800.0
2013-03-15 13:30:00,88.49,88.54,88.48,88.5,73000.0,69.1978,69.2369,69.19,69.2057,73000.0
2013-03-15 14:00:00,88.5,88.52,88.05,88.09,72600.0,69.2057,69.2213,68.8538,68.885,72600.0
2013-03-15 14:30:00,88.1,88.23,87.9,88.21,96200.0,68.8929,68.9945,68.7365,68.9789,96200.0
2013-03-15 15:00:00,88.19,88.44,88.19,88.34,67500.0,68.9632,69.1587,68.9632,69.0805,67500.0
2013-03-15 15:30:00,88.32,88.59,88.29,88.53,143500.0,69.0649,69.276,69.0414,69.2291,143500.0
2013-03-18 09:30:00,87.58,87.81,86.97,87.77,61900.0,68.4862,68.6661,68.0092,68.6348,61900.0
2013-03-18 10:00:00,87.73,87.93,87.53,87.9,34800.0,68.6035,68.7599,68.4471,68.7365,34800.0
2013-03-18 10:30:00,87.96,87.96,87.64,87.73,34600.0,68.7834,68.7834,68.5332,68.6035,34600.0
2013-03-18 11:00:00,87.71,88.03,87.67,87.95,32000.0,68.5879,68.8381,68.5566,68.7756,32000.0
2013-03-18 11:30:00,87.99,88.02,87.87,88.0,34500.0,68.8068,68.8303,68.713,68.8147,34500.0
2013-03-18 12:00:00,88.0,88.07,87.86,87.88,90900.0,68.8147,68.8694,68.7052,68.7208,90900.0
2013-03-18 12:30:00,87.87,88.03,87.83,88.03,69200.0,68.713,68.8381,68.6817,68.8381,69200.0
2013-03-18 13:00:00,88.03,88.27,88.01,88.05,33900.0,68.8381,69.0258,68.8225,68.8538,33900.0
2013-03-18 13:30:00,87.99,88.06,87.91,87.98,27800.0,68.8068,68.8616,68.7443,68.799,27800.0
2013-03-18 14:00:00,87.96,88.17,87.96,88.14,31100.0,68.7834,68.9476,68.7834,68.9241,31100.0
2013-03-18 14:30:00,88.14,88.17,87.71,87.72,64100.0,68.9241,68.9476,68.5879,68.5957,64100.0
2013-03-18 15:00:00,87.74,87.82,87.36,87.45,87000.0,68.6114,68.6739,68.3142,68.3846,87000.0
2013-03-18 15:30:00,87.45,87.48,87.2,87.45,148000.0,68.3846,68.408,68.1891,68.3846,148000.0
2013-03-19 09:30:00,87.63,88.0,87.62,87.84,26900.0,68.5253,68.8147,68.5175,68.6895,26900.0
2013-03-19 10:00:00,87.86,87.99,87.45,87.5,22900.0,68.7052,68.8068,68.3846,68.4237,22900.0
2013-03-19 10:30:00,87.47,87.59,87.31,87.44,20900.0,68.4002,68.4941,68.2751,68.3768,20900.0
2013-03-19 11:00:00,87.44,87.56,87.3,87.53,25900.0,68.3768,68.4706,68.2673,68.4471,25900.0
2013-03-19 11:30:00,87.53,87.63,86.62,86.76,45900.0,68.4471,68.5253,67.7355,67.845,45900.0
2013-03-19 12:00:00,86.73,86.84,86.53,86.77,64400.0,67.8215,67.9076,67.6651,67.8528,64400.0
2013-03-19 12:30:00,86.77,86.81,86.45,86.5,38100.0,67.8528,67.8841,67.6026,67.6417,38100.0
2013-03-19 13:00:00,86.49,86.56,86.14,86.29,40400.0,67.6339,67.6886,67.3602,67.4775,40400.0
2013-03-19 13:30:00,86.27,86.47,86.08,86.46,37900.0,67.4618,67.6182,67.3133,67.6104,37900.0
2013-03-19 14:00:00,86.44,86.61,86.33,86.56,40400.0,67.5948,67.7277,67.5088,67.6886,40400.0
2013-03-19 14:30:00,86.55,86.61,86.36,86.48,70900.0,67.6808,67.7277,67.5322,67.626,70900.0
2013-03-19 15:00:00,86.5,86.99,86.34,86.49,94600.0,67.6417,68.0249,67.5166,67.6339,94600.0
2013-03-19 15:30:00,86.49,86.75,86.27,86.71,160800.0,67.6339,67.8372,67.4618,67.8059,160800.0
2013-03-20 09:30:00,87.22,87.76,87.05,87.51,59200.0,68.2047,68.627,68.0718,68.4315,59200.0
2013-03-20 10:00:00,87.53,87.56,86.88,86.95,47700.0,68.4471,68.4706,67.9388,67.9936,47700.0
2013-03-20 10:30:00,86.95,87.02,86.75,86.99,40000.0,67.9936,68.0483,67.8372,68.0249,40000.0
2013-03-20 11:00:00,86.99,87.02,86.88,86.97,45600.0,68.0249,68.0483,67.9388,68.0092,45600.0
2013-03-20 11:30:00,86.97,86.99,86.56,86.79,70200.0,68.0092,68.0249,67.6886,67.8685,70200.0
2013-03-20 12:00:00,86.77,86.86,86.62,86.76,19000.0,67.8528,67.9232,67.7355,67.845,19000.0
2013-03-20 12:30:00,86.79,86.8,86.47,86.56,59100.0,67.8685,67.8763,67.6182,67.6886,59100.0
2013-03-20 13:00:00,86.56,86.62,86.43,86.44,55800.0,67.6886,67.7355,67.587,67.5948,55800.0
2013-03-20 13:30:00,86.46,86.7,86.44,86.58,121800.0,67.6104,67.7981,67.5948,67.7042,121800.0
2013-03-20 14:00:00,86.56,86.95,86.47,86.8,146600.0,67.6886,67.9936,67.6182,67.8763,146600.0
2013-03-20 14:30:00,86.8,87.06,86.79,87.0,50900.0,67.8763,68.0796,67.8685,68.0327,50900.0
2013-03-20 15:00:00,87.01,87.02,86.65,86.73,65100.0,68.0405,68.0483,67.759,67.8215,65100.0
2013-03-20 15:30:00,86.72,87.0,86.68,86.86,193100.0,67.8137,68.0327,67.7824,67.9232,193100.0
2013-03-21 09:30:00,86.89,87.45,85.21,86.84,160800.0,67.9467,68.3846,66.6329,67.9076,160800.0
2013-03-21 10:00:00,86.83,86.92,86.11,86.17,130600.0,67.8997,67.9701,67.3367,67.3836,130600.0
2013-03-21 10:30:00,86.16,86.3,85.97,86.11,86300.0,67.3758,67.4853,67.2272,67.3367,86300.0
2013-03-21 11:00:00,86.12,86.2,85.97,86.08,86500.0,67.3445,67.4071,67.2272,67.3133,86500.0
2013-03-21 11:30:00,86.1,86.33,86.0,86.31,118000.0,67.3289,67.5088,67.2507,67.4931,118000.0
2013-03-21 12:00:00,86.31,86.43,86.17,86.19,23500.0,67.4931,67.587,67.3836,67.3993,23500.0
2013-03-21 12:30:00,86.18,86.28,86.07,86.18,53600.0,67.3915,67.4697,67.3054,67.3915,53600.0
2013-03-21 13:00:00,86.18,86.31,86.13,86.16,111600.0,67.3915,67.4931,67.3524,67.3758,111600.0
2013-03-21 13:30:00,86.17,86.2,85.94,85.97,53100.0,67.3836,67.4071,67.2038,67.2272,53100.0
2013-03-21 14:00:00,85.98,86.28,85.81,86.23,43900.0,67.2351,67.4697,67.1021,67.4306,43900.0
2013-03-21 14:30:00,86.21,86.28,86.07,86.26,41000.0,67.4149,67.4697,67.3054,67.454,41000.0
2013-03-21 15:00:00,86.27,86.43,86.24,86.4,79100.0,67.4618,67.587,67.4384,67.5635,79100.0
2013-03-21 15:30:00,86.4,86.44,86.16,86.18,152000.0,67.5635,67.5948,67.3758,67.3915,152000.0
2013-03-22 09:30:00,86.46,86.63,85.78,85.86,41500.0,67.6104,67.7433,67.0787,67.1412,41500.0
2013-03-22 10:00:00,85.83,86.04,85.83,85.89,79600.0,67.1178,67.282,67.1178,67.1647,79600.0
2013-03-22 10:30:00,85.89,86.0,85.8,85.89,71200.0,67.1647,67.2507,67.0943,67.1647,71200.0
2013-03-22 11:00:00,85.88,85.92,85.72,85.83,80500.0,67.1569,67.1881,67.0317,67.1178,80500.0
2013-03-22 11:30:00,85.82,85.93,85.75,85.76,82200.0,67.1099,67.196,67.0552,67.063,82200.0
2013-03-22 12:00:00,85.78,85.86,85.64,85.74,23900.0,67.0787,67.1412,66.9692,67.0474,23900.0
2013-03-22 12:30:00,85.74,85.87,85.61,85.84,24300.0,67.0474,67.149,66.9457,67.1256,24300.0
2013-03-22 13:00:00,85.85,86.06,85.79,85.99,65800.0,67.1334,67.2976,67.0865,67.2429,65800.0
2013-03-22 13:30:00,85.97,86.06,85.85,86.06,38500.0,67.2272,67.2976,67.1334,67.2976,38500.0
2013-03-22 14:00:00,86.09,86.09,85.75,85.83,38300.0,67.3211,67.3211,67.0552,67.1178,38300.0
2013-03-22 14:30:00,85.84,85.92,85.72,85.79,36200.0,67.1256,67.1881,67.0317,67.0865,36200.0
2013-03-22 15:00:00,85.79,85.84,85.7,85.75,77100.0,67.0865,67.1256,67.0161,67.0552,77100.0
2013-03-22 15:30:00,85.76,85.89,85.69,85.88,202600.0,67.063,67.1647,67.0083,67.1569,202600.0
2013-03-25 09:30:00,86.19,86.39,85.85,85.91,65000.0,67.3993,67.5557,67.1334,67.1803,65000.0
2013-03-25 10:00:00,85.92,85.97,85.76,85.83,68300.0,67.1881,67.2272,67.063,67.1178,68300.0
2013-03-25 10:30:00,85.81,85.86,85.49,85.49,42000.0,67.1021,67.1412,66.8519,66.8519,42000.0
2013-03-25 11:00:00,85.49,85.53,85.08,85.12,72100.0,66.8519,66.8832,66.5313,66.5625,72100.0
2013-03-25 11:30:00,85.13,85.38,85.11,85.16,39900.0,66.5704,66.7659,66.5547,66.5938,39900.0
2013-03-25 12:00:00,85.19,85.23,84.87,84.88,64000.0,66.6173,66.6486,66.3671,66.3749,64000.0
2013-03-25 12:30:00,84.88,84.97,84.6,84.63,31800.0,66.3749,66.4453,66.1559,66.1794,31800.0
2013-03-25 13:00:00,84.61,84.79,84.56,84.76,52200.0,66.1637,66.3045,66.1246,66.281,52200.0
2013-03-25 13:30:00,84.76,85.22,84.65,85.09,36200.0,66.281,66.6407,66.195,66.5391,36200.0
2013-03-25 14:00:00,85.08,85.15,84.97,85.02,29700.0,66.5313,66.586,66.4453,66.4844,29700.0
2013-03-25 14:30:00,85.02,85.13,84.92,85.12,44400.0,66.4844,66.5704,66.4062,66.5625,44400.0
2013-03-25 15:00:00,85.1,85.11,84.88,84.92,83800.0,66.5469,66.5547,66.3749,66.4062,83800.0
2013-03-25 15:30:00,84.93,85.23,84.93,85.19,205300.0,66.414,66.6486,66.414,66.6173,205300.0
2013-03-26 09:30:00,85.34,85.57,84.18,85.0,154800.0,66.7346,66.9144,65.8275,66.4687,154800.0
2013-03-26 10:00:00,85.0,85.0,84.32,84.81,126400.0,66.4687,66.4687,65.937,66.3201,126400.0
2013-03-26 10:30:00,84.81,84.95,84.67,84.81,62700.0,66.3201,66.4296,66.2107,66.3201,62700.0
2013-03-26 11:00:00,84.8,84.95,84.63,84.65,72700.0,66.3123,66.4296,66.1794,66.195,72700.0
2013-03-26 11:30:00,84.67,84.76,84.44,84.64,142100.0,66.2107,66.281,66.0308,66.1872,142100.0
2013-03-26 12:00:00,84.62,84.76,84.37,84.45,54700.0,66.1716,66.281,65.9761,66.0386,54700.0
2013-03-26 12:30:00,84.44,84.49,84.2,84.35,53200.0,66.0308,66.0699,65.8431,65.9604,53200.0
2013-03-26 13:00:00,84.35,84.65,84.27,84.65,100500.0,65.9604,66.195,65.8979,66.195,100500.0
2013-03-26 13:30:00,84.63,84.73,84.5,84.5,49300.0,66.1794,66.2576,66.0777,66.0777,49300.0
2013-03-26 14:00:00,84.49,84.67,84.45,84.64,125500.0,66.0699,66.2107,66.0386,66.1872,125500.0
2013-03-26 14:30:00,84.65,84.68,84.57,84.61,59000.0,66.195,66.2185,66.1325,66.1637,59000.0
2013-03-26 15:00:00,84.59,84.95,84.59,84.83,83900.0,66.1481,66.4296,66.1481,66.3358,83900.0
2013-03-26 15:30:00,84.83,84.96,84.79,84.86,173500.0,66.3358,66.4374,66.3045,66.3592,173500.0
2013-03-27 09:30:00,84.09,84.11,83.58,83.93,105100.0,65.7571,65.7727,65.3583,65.632,105100.0
2013-03-27 10:00:00,83.92,84.1,83.77,83.89,82100.0,65.6242,65.7649,65.5069,65.6007,82100.0
2013-03-27 10:30:00,83.9,84.22,83.85,84.06,113000.0,65.6085,65.8588,65.5694,65.7336,113000.0
2013-03-27 11:00:00,84.08,84.71,84.08,84.52,83200.0,65.7493,66.2419,65.7493,66.0934,83200.0
2013-03-27 11:30:00,84.52,84.58,84.35,84.4,47700.0,66.0934,66.1403,65.9604,65.9995,47700.0
2013-03-27 12:00:00,84.43,84.54,84.41,84.48,61600.0,66.023,66.109,66.0073,66.0621,61600.0
2013-03-27 12:30:00,84.46,84.55,84.4,84.43,41200.0,66.0464,66.1168,65.9995,66.023,41200.0
2013-03-27 13:00:00,84.45,84.48,84.26,84.32,55000.0,66.0386,66.0621,65.89,65.937,55000.0
2013-03-27 13:30:00,84.3,84.58,84.27,84.58,49300.0,65.9213,66.1403,65.8979,66.1403,49300.0
2013-03-27 14:00:00,84.59,84.96,84.5,84.94,57100.0,66.1481,66.4374,66.0777,66.4218,57100.0
2013-03-27 14:30:00,84.94,85.11,84.78,85.07,36700.0,66.4218,66.5547,66.2967,66.5235,36700.0
2013-03-27 15:00:00,85.08,85.15,84.94,85.12,64200.0,66.5313,66.586,66.4218,66.5625,64200.0
2013-03-27 15:30:00,85.13,85.22,85.0,85.04,112100.0,66.5704,66.6407,66.4687,66.5,112100.0
2013-03-28 09:30:00,85.32,85.72,84.76,85.42,76900.0,66.7189,67.0317,66.281,66.7971,76900.0
2013-03-28 10:00:00,85.45,85.5,85.03,85.22,44600.0,66.8206,66.8597,66.4922,66.6407,44600.0
2013-03-28 10:30:00,85.22,85.5,85.22,85.45,65600.0,66.6407,66.8597,66.6407,66.8206,65600.0
2013-03-28 11:00:00,85.41,85.93,85.41,85.93,41100.0,66.7893,67.196,66.7893,67.196,41100.0
2013-03-28 11:30:00,85.94,86.1,85.6,86.07,65400.0,67.2038,67.3289,66.9379,67.3054,65400.0
2013-03-28 12:00:00,86.06,86.06,85.56,85.56,28800.0,67.2976,67.2976,66.9066,66.9066,28800.0
2013-03-28 12:30:00,85.58,85.9,85.58,85.85,25000.0,66.9223,67.1725,66.9223,67.1334,25000.0
2013-03-28 13:00:00,85.85,85.87,85.6,85.81,38100.0,67.1334,67.149,66.9379,67.1021,38100.0
2013-03-28 13:30:00,85.84,85.95,85.8,85.93,32200.0,67.1256,67.2116,67.0943,67.196,32200.0
2013-03-28 14:00:00,85.93,85.96,85.79,85.9,38700.0,67.196,67.2194,67.0865,67.1725,38700.0
2013-03-28 14:30:00,85.9,86.14,85.86,85.93,52400.0,67.1725,67.3602,67.1412,67.196,52400.0
2013-03-28 15:00:00,85.93,86.2,85.83,86.18,77900.0,67.196,67.4071,67.1178,67.3915,77900.0
2013-03-28 15:30:00,86.18,86.44,86.03,86.35,187700.0,67.3915,67.5948,67.2742,67.5244,187700.0
2013-04-01 09:30:00,86.47,86.47,85.38,85.78,60300.0,67.6182,67.6182,66.7659,67.0787,60300.0
2013-04-01 10:00:00,85.78,85.81,85.26,85.37,58100.0,67.0787,67.1021,66.672,66.758,58100.0
2013-04-01 10:30:00,85.36,85.38,84.83,84.88,28100.0,66.7502,66.7659,66.3358,66.3749,28100.0
2013-04-01 11:00:00,84.89,85.02,84.84,84.95,33500.0,66.3827,66.4844,66.3436,66.4296,33500.0
2013-04-01 11:30:00,84.96,85.02,84.89,84.97,42200.0,66.4374,66.4844,66.3827,66.4453,42200.0
2013-04-01 12:00:00,84.97,85.09,84.92,84.98,28900.0,66.4453,66.5391,66.4062,66.4531,28900.0
2013-04-01 12:30:00,85.0,85.07,84.9,85.07,20100.0,66.4687,66.5235,66.3905,66.5235,20100.0
2013-04-01 13:00:00,85.08,85.11,84.99,85.1,21100.0,66.5313,66.5547,66.4609,66.5469,21100.0
2013-04-01 13:30:00,85.1,85.11,84.9,84.93,20700.0,66.5469,66.5547,66.3905,66.414,20700.0
2013-04-01 14:00:00,84.93,85.15,84.93,84.95,27200.0,66.414,66.586,66.414,66.4296,27200.0
2013-04-01 14:30:00,84.94,84.95,84.84,84.85,60900.0,66.4218,66.4296,66.3436,66.3514,60900.0
2013-04-01 15:00:00,84.84,84.92,84.58,84.7,42400.0,66.3436,66.4062,66.1403,66.2341,42400.0
2013-04-01 15:30:00,84.7,84.78,84.59,84.65,139900.0,66.2341,66.2967,66.1481,66.195,139900.0
2013-04-02 09:30:00,85.08,85.26,84.04,84.13,154800.0,66.5313,66.672,65.718,65.7884,154800.0
2013-04-02 10:00:00,84.12,84.38,83.94,84.17,91100.0,65.7806,65.9839,65.6398,65.8197,91100.0
2013-04-02 10:30:00,84.16,84.65,84.08,84.29,88900.0,65.8118,66.195,65.7493,65.9135,88900.0
2013-04-02 11:00:00,84.33,84.38,84.08,84.1,49300.0,65.9448,65.9839,65.7493,65.7649,49300.0
2013-04-02 11:30:00,84.14,84.27,84.0,84.1,47300.0,65.7962,65.8979,65.6867,65.7649,47300.0
2013-04-02 12:00:00,84.13,84.44,84.06,84.26,57400.0,65.7884,66.0308,65.7336,65.89,57400.0
2013-04-02 12:30:00,84.23,84.43,84.23,84.34,32300.0,65.8666,66.023,65.8666,65.9526,32300.0
2013-04-02 13:00:00,84.33,84.48,84.29,84.3,43100.0,65.9448,66.0621,65.9135,65.9213,43100.0
2013-04-02 13:30:00,84.3,84.56,84.3,84.48,25800.0,65.9213,66.1246,65.9213,66.0621,25800.0
2013-04-02 14:00:00,84.46,84.58,84.33,84.35,27800.0,66.0464,66.1403,65.9448,65.9604,27800.0
2013-04-02 14:30:00,84.34,84.37,84.1,84.35,67700.0,65.9526,65.9761,65.7649,65.9604,67700.0
2013-04-02 15:00:00,84.35,84.44,84.07,84.16,112700.0,65.9604,66.0308,65.7415,65.8118,112700.0
2013-04-02 15:30:00,84.17,84.34,84.04,84.33,142900.0,65.8197,65.9526,65.718,65.9448,142900.0
2013-04-03 09:30:00,84.14,84.38,83.13,84.23,116000.0,65.7962,65.9839,65.0064,65.8666,116000.0
2013-04-03 10:00:00,84.15,84.22,83.72,84.08,130700.0,65.804,65.8588,65.4678,65.7493,130700.0
2013-04-03 10:30:00,84.11,84.16,83.86,83.9,144800.0,65.7727,65.8118,65.5772,65.6085,144800.0
2013-04-03 11:00:00,83.89,84.01,83.68,83.98,87800.0,65.6007,65.6945,65.4365,65.6711,87800.0
2013-04-03 11:30:00,83.96,84.56,83.9,84.56,66200.0,65.6554,66.1246,65.6085,66.1246,66200.0
2013-04-03 12:00:00,84.57,84.68,84.04,84.04,60600.0,66.1325,66.2185,65.718,65.718,60600.0
2013-04-03 12:30:00,84.03,84.4,84.0,84.39,40500.0,65.7102,65.9995,65.6867,65.9917,40500.0
2013-04-03 13:00:00,84.39,84.58,84.08,84.15,49500.0,65.9917,66.1403,65.7493,65.804,49500.0
2013-04-03 13:30:00,84.15,84.15,83.84,83.97,64700.0,65.804,65.804,65.5616,65.6633,64700.0
2013-04-03 14:00:00,83.95,84.37,83.89,84.18,54600.0,65.6476,65.9761,65.6007,65.8275,54600.0
2013-04-03 14:30:00,84.18,84.47,84.06,84.42,105300.0,65.8275,66.0543,65.7336,66.0152,105300.0
2013-04-03 15:00:00,84.42,84.62,84.34,84.52,157300.0,66.0152,66.1716,65.9526,66.0934,157300.0
2013-04-03 15:30:00,84.51,84.85,84.3,84.6,284300.0,66.0855,66.3514,65.9213,66.1559,284300.0
2013-04-04 09:30:00,84.75,85.42,84.59,85.3,141300.0,66.2732,66.7971,66.1481,66.7033,141300.0
2013-04-04 10:00:00,85.3,86.2,85.29,86.04,257500.0,66.7033,67.4071,66.6955,67.282,257500.0
2013-04-04 10:30:00,86.03,86.73,86.03,86.7,104800.0,67.2742,67.8215,67.2742,67.7981,104800.0
2013-04-04 11:00:00,86.68,87.24,86.63,87.22,130600.0,67.7824,68.2204,67.7433,68.2047,130600.0
2013-04-04 11:30:00,87.22,87.22,86.59,86.81,108500.0,68.2047,68.2047,67.7121,67.8841,108500.0
2013-04-04 12:00:00,86.8,86.82,86.49,86.72,136800.0,67.8763,67.8919,67.6339,67.8137,136800.0
2013-04-04 12:30:00,86.69,86.85,86.55,86.67,59500.0,67.7903,67.9154,67.6808,67.7746,59500.0
2013-04-04 13:00:00,86.67,86.67,86.28,86.29,87000.0,67.7746,67.7746,67.4697,67.4775,87000.0
2013-04-04 13:30:00,86.26,86.78,86.16,86.59,173500.0,67.454,67.8606,67.3758,67.7121,173500.0
2013-04-04 14:00:00,86.59,86.76,86.51,86.56,102400.0,67.7121,67.845,67.6495,67.6886,102400.0
2013-04-04 14:30:00,86.57,86.68,86.51,86.6,87900.0,67.6964,67.7824,67.6495,67.7199,87900.0
2013-04-04 15:00:00,86.6,86.8,86.6,86.67,109500.0,67.7199,67.8763,67.7199,67.7746,109500.0
2013-04-04 15:30:00,86.66,86.96,86.65,86.95,183300.0,67.7668,68.0014,67.759,67.9936,183300.0
2013-04-05 09:30:00,85.77,86.47,85.23,86.25,98100.0,67.0708,67.6182,66.6486,67.4462,98100.0
2013-04-05 10:00:00,86.19,86.78,85.9,86.76,78700.0,67.3993,67.8606,67.1725,67.845,78700.0
2013-04-05 10:30:00,86.73,87.17,86.72,87.07,103700.0,67.8215,68.1656,67.8137,68.0874,103700.0
2013-04-05 11:00:00,87.06,87.33,86.91,87.32,86200.0,68.0796,68.2907,67.9623,68.2829,86200.0
2013-04-05 11:30:00,87.31,87.31,87.03,87.11,89900.0,68.2751,68.2751,68.0561,68.1187,89900.0
2013-04-05 12:00:00,87.11,87.29,87.0,87.13,85100.0,68.1187,68.2595,68.0327,68.1343,85100.0
2013-04-05 12:30:00,87.12,87.36,86.86,86.89,70100.0,68.1265,68.3142,67.9232,67.9467,70100.0
2013-04-05 13:00:00,86.89,87.14,86.89,87.06,45500.0,67.9467,68.1422,67.9467,68.0796,45500.0
2013-04-05 13:30:00,87.07,87.22,87.03,87.11,74200.0,68.0874,68.2047,68.0561,68.1187,74200.0
2013-04-05 14:00:00,87.09,87.48,87.09,87.47,71300.0,68.1031,68.408,68.1031,68.4002,71300.0
2013-04-05 14:30:00,87.46,87.89,87.4,87.85,128400.0,68.3924,68.7286,68.3455,68.6974,128400.0
2013-04-05 15:00:00,87.86,88.26,87.65,87.94,174200.0,68.7052,69.018,68.541,68.7677,174200.0
2013-04-05 15:30:00,87.94,88.17,87.84,87.99,326200.0,68.7677,68.9476,68.6895,68.8068,326200.0
2013-04-08 09:30:00,87.95,88.02,86.35,86.54,153800.0,68.7756,68.8303,67.5244,67.673,153800.0
2013-04-08 10:00:00,86.54,86.73,86.2,86.39,125600.0,67.673,67.8215,67.4071,67.5557,125600.0
2013-04-08 10:30:00,86.41,86.63,86.07,86.63,93100.0,67.5713,67.7433,67.3054,67.7433,93100.0
2013-04-08 11:00:00,86.63,86.63,86.37,86.42,66000.0,67.7433,67.7433,67.54,67.5791,66000.0
2013-04-08 11:30:00,86.42,86.59,86.41,86.45,72800.0,67.5791,67.7121,67.5713,67.6026,72800.0
2013-04-08 12:00:00,86.42,86.73,86.4,86.65,98500.0,67.5791,67.8215,67.5635,67.759,98500.0
2013-04-08 12:30:00,86.66,86.7,86.53,86.6,46600.0,67.7668,67.7981,67.6651,67.7199,46600.0
2013-04-08 13:00:00,86.61,86.72,86.49,86.56,52700.0,67.7277,67.8137,67.6339,67.6886,52700.0
2013-04-08 13:30:00,86.56,86.7,86.52,86.68,49300.0,67.6886,67.7981,67.6573,67.7824,49300.0
2013-04-08 14:00:00,86.69,86.8,86.62,86.75,64800.0,67.7903,67.8763,67.7355,67.8372,64800.0
2013-04-08 14:30:00,86.74,86.95,86.7,86.84,73100.0,67.8294,67.9936,67.7981,67.9076,73100.0
2013-04-08 15:00:00,86.84,87.1,86.8,87.0,62200.0,67.9076,68.1109,67.8763,68.0327,62200.0
2013-04-08 15:30:00,86.99,87.15,86.89,87.08,188300.0,68.0249,68.15,67.9467,68.0952,188300.0
2013-04-09 09:30:00,87.13,87.35,86.77,87.02,54200.0,68.1343,68.3064,67.8528,68.0483,54200.0
2013-04-09 10:00:00,87.0,87.6,87.0,87.57,65300.0,68.0327,68.5019,68.0327,68.4784,65300.0
2013-04-09 10:30:00,87.55,87.63,87.35,87.36,50800.0,68.4628,68.5253,68.3064,68.3142,50800.0
2013-04-09 11:00:00,87.38,87.7,87.34,87.47,75400.0,68.3298,68.5801,68.2986,68.4002,75400.0
2013-04-09 11:30:00,87.49,87.58,87.4,87.56,65000.0,68.4159,68.4862,68.3455,68.4706,65000.0
2013-04-09 12:00:00,87.55,87.89,87.49,87.62,62500.0,68.4628,68.7286,68.4159,68.5175,62500.0
2013-04-09 12:30:00,87.62,87.91,87.51,87.59,91600.0,68.5175,68.7443,68.4315,68.4941,91600.0
2013-04-09 13:00:00,87.58,87.6,87.48,87.54,46900.0,68.4862,68.5019,68.408,68.455,46900.0
2013-04-09 13:30:00,87.56,88.14,87.55,87.95,59100.0,68.4706,68.9241,68.4628,68.7756,59100.0
2013-04-09 14:00:00,87.96,88.04,87.79,87.84,31000.0,68.7834,68.8459,68.6504,68.6895,31000.0
2013-04-09 14:30:00,87.87,88.08,87.81,87.99,33500.0,68.713,68.8772,68.6661,68.8068,33500.0
2013-04-09 15:00:00,87.99,88.07,87.8,87.81,54700.0,68.8068,68.8694,68.6583,68.6661,54700.0
2013-04-09 15:30:00,87.83,87.91,87.5,87.57,107200.0,68.6817,68.7443,68.4237,68.4784,107200.0
2013-04-10 09:30:00,87.66,87.99,87.36,87.4,47100.0,68.5488,68.8068,68.3142,68.3455,47100.0
2013-04-10 10:00:00,87.4,87.7,87.29,87.66,45200.0,68.3455,68.5801,68.2595,68.5488,45200.0
2013-04-10 10:30:00,87.67,88.09,87.54,88.06,33300.0,68.5566,68.885,68.455,68.8616,33300.0
2013-04-10 11:00:00,88.1,88.39,87.97,88.16,78700.0,68.8929,69.1196,68.7912,68.9398,78700.0
2013-04-10 11:30:00,88.18,88.25,88.1,88.12,29800.0,68.9554,69.0102,68.8929,68.9085,29800.0
2013-04-10 12:00:00,88.13,88.2,88.06,88.08,35600.0,68.9163,68.9711,68.8616,68.8772,35600.0
2013-04-10 12:30:00,88.08,88.47,88.07,88.44,79000.0,68.8772,69.1822,68.8694,69.1587,79000.0
2013-04-10 13:00:00,88.46,88.52,88.3,88.48,29100.0,69.1744,69.2213,69.0493,69.19,29100.0
2013-04-10 13:30:00,88.46,88.52,88.23,88.32,41900.0,69.1744,69.2213,68.9945,69.0649,41900.0
2013-04-10 14:00:00,88.31,88.4,88.28,88.33,51000.0,69.0571,69.1275,69.0336,69.0727,51000.0
2013-04-10 14:30:00,88.34,88.55,88.31,88.53,36100.0,69.0805,69.2448,69.0571,69.2291,36100.0
2013-04-10 15:00:00,88.53,88.54,88.32,88.46,53300.0,69.2291,69.2369,69.0649,69.1744,53300.0
2013-04-10 15:30:00,88.47,88.82,88.38,88.8,198000.0,69.1822,69.4559,69.1118,69.4403,198000.0
2013-04-11 09:30:00,88.75,89.36,88.58,89.3,99800.0,69.4012,69.8782,69.2682,69.8312,99800.0
2013-04-11 10:00:00,89.32,89.36,89.01,89.23,56100.0,69.8469,69.8782,69.6045,69.7765,56100.0
2013-04-11 10:30:00,89.23,89.65,89.17,89.45,57100.0,69.7765,70.1049,69.7296,69.9485,57100.0
2013-04-11 11:00:00,89.48,89.78,89.47,89.66,69600.0,69.972,70.2066,69.9642,70.1128,69600.0
2013-04-11 11:30:00,89.69,89.79,89.57,89.65,145200.0,70.1362,70.2144,70.0424,70.1049,145200.0
2013-04-11 12:00:00,89.63,89.66,89.03,89.03,87200.0,70.0893,70.1128,69.6201,69.6201,87200.0
2013-04-11 12:30:00,89.03,89.31,89.01,89.3,52600.0,69.6201,69.8391,69.6045,69.8312,52600.0
2013-04-11 13:00:00,89.32,89.47,89.23,89.34,35800.0,69.8469,69.9642,69.7765,69.8625,35800.0
2013-04-11 13:30:00,89.33,89.48,88.94,89.0,41600.0,69.8547,69.972,69.5497,69.5967,41600.0
2013-04-11 14:00:00,89.0,89.06,88.77,88.82,51600.0,69.5967,69.6436,69.4168,69.4559,51600.0
2013-04-11 14:30:00,88.81,88.96,88.69,88.96,101700.0,69.4481,69.5654,69.3542,69.5654,101700.0
2013-04-11 15:00:00,88.95,89.08,88.89,89.05,84000.0,69.5576,69.6592,69.5106,69.6358,84000.0
2013-04-11 15:30:00,89.06,89.14,88.86,88.99,193200.0,69.6436,69.7061,69.4872,69.5888,193200.0
2013-04-12 09:30:00,88.47,88.64,87.8,87.94,49200.0,69.1822,69.3151,68.6583,68.7677,49200.0
2013-04-12 10:00:00,87.9,88.01,87.49,87.83,65100.0,68.7365,68.8225,68.4159,68.6817,65100.0
2013-04-12 10:30:00,87.84,88.0,87.69,87.95,53800.0,68.6895,68.8147,68.5723,68.7756,53800.0
2013-04-12 11:00:00,87.96,88.07,87.82,87.99,73000.0,68.7834,68.8694,68.6739,68.8068,73000.0
2013-04-12 11:30:00,87.99,88.33,87.98,88.28,46200.0,68.8068,69.0727,68.799,69.0336,46200.0
2013-04-12 12:00:00,88.31,88.35,87.95,88.01,28900.0,69.0571,69.0884,68.7756,68.8225,28900.0
2013-04-12 12:30:00,87.99,88.14,87.96,88.1,32600.0,68.8068,68.9241,68.7834,68.8929,32600.0
2013-04-12 13:00:00,88.11,88.17,87.94,87.95,48300.0,68.9007,68.9476,68.7677,68.7756,48300.0
2013-04-12 13:30:00,87.95,87.96,87.65,87.76,39500.0,68.7756,68.7834,68.541,68.627,39500.0
2013-04-12 14:00:00,87.81,87.84,87.53,87.53,25500.0,68.6661,68.6895,68.4471,68.4471,25500.0
2013-04-12 14:30:00,87.49,87.57,87.43,87.53,43100.0,68.4159,68.4784,68.3689,68.4471,43100.0
2013-04-12 15:00:00,87.52,87.62,87.5,87.54,60300.0,68.4393,68.5175,68.4237,68.455,60300.0
2013-04-12 15:30:00,87.55,87.69,87.51,87.63,90000.0,68.4628,68.5723,68.4315,68.5253,90000.0
2013-04-15 09:30:00,86.99,87.02,85.97,86.54,63700.0,68.0249,68.0483,67.2272,67.673,63700.0
2013-04-15 10:00:00,86.56,86.63,84.92,85.53,141500.0,67.6886,67.7433,66.4062,66.8832,141500.0
2013-04-15 10:30:00,85.58,85.66,85.07,85.61,87900.0,66.9223,66.9848,66.5235,66.9457,87900.0
2013-04-15 11:00:00,85.62,85.62,84.83,84.86,94300.0,66.9535,66.9535,66.3358,66.3592,94300.0
2013-04-15 11:30:00,84.89,85.0,84.51,84.58,160400.0,66.3827,66.4687,66.0855,66.1403,160400.0
2013-04-15 12:00:00,84.59,84.6,84.17,84.2,67000.0,66.1481,66.1559,65.8197,65.8431,67000.0
2013-04-15 12:30:00,84.22,84.4,84.06,84.24,86400.0,65.8588,65.9995,65.7336,65.8744,86400.0
2013-04-15 13:00:00,84.23,84.33,83.71,83.9,77700.0,65.8666,65.9448,65.46,65.6085,77700.0
2013-04-15 13:30:00,83.88,84.0,83.75,83.93,76600.0,65.5929,65.6867,65.4912,65.632,76600.0
2013-04-15 14:00:00,83.94,83.98,83.7,83.78,85900.0,65.6398,65.6711,65.4521,65.5147,85900.0
2013-04-15 14:30:00,83.83,84.03,83.5,83.57,102800.0,65.5538,65.7102,65.2957,65.3505,102800.0
2013-04-15 15:00:00,83.56,83.81,83.34,83.56,127700.0,65.3427,65.5381,65.1706,65.3427,127700.0
2013-04-15 15:30:00,83.55,83.7,83.3,83.3,287600.0,65.3348,65.4521,65.1393,65.1393,287600.0
2013-04-16 09:30:00,84.06,84.44,83.76,83.9,88000.0,65.7336,66.0308,65.4991,65.6085,88000.0
2013-04-16 10:00:00,83.9,84.13,83.58,83.93,106100.0,65.6085,65.7884,65.3583,65.632,106100.0
2013-04-16 10:30:00,83.91,83.97,83.51,83.7,36500.0,65.6163,65.6633,65.3036,65.4521,36500.0
2013-04-16 11:00:00,83.7,83.95,83.62,83.74,49100.0,65.4521,65.6476,65.3896,65.4834,49100.0
2013-04-16 11:30:00,83.74,84.26,83.7,84.1,55300.0,65.4834,65.89,65.4521,65.7649,55300.0
2013-04-16 12:00:00,84.11,84.22,83.99,83.99,49900.0,65.7727,65.8588,65.6789,65.6789,49900.0
2013-04-16 12:30:00,84.0,84.55,83.99,84.5,31600.0,65.6867,66.1168,65.6789,66.0777,31600.0
2013-04-16 13:00:00,84.51,84.87,84.49,84.86,47300.0,66.0855,66.3671,66.0699,66.3592,47300.0
2013-04-16 13:30:00,84.86,84.92,84.45,84.48,45400.0,66.3592,66.4062,66.0386,66.0621,45400.0
2013-04-16 14:00:00,84.5,84.52,84.32,84.38,32100.0,66.0777,66.0934,65.937,65.9839,32100.0
2013-04-16 14:30:00,84.4,84.47,84.33,84.36,88700.0,65.9995,66.0543,65.9448,65.9682,88700.0
2013-04-16 15:00:00,84.38,84.58,84.38,84.45,98700.0,65.9839,66.1403,65.9839,66.0386,98700.0
2013-04-16 15:30:00,84.46,84.87,84.46,84.75,163700.0,66.0464,66.3671,66.0464,66.2732,163700.0
2013-04-17 09:30:00,83.93,83.99,83.21,83.63,50600.0,65.632,65.6789,65.069,65.3974,50600.0
2013-04-17 10:00:00,83.76,83.83,83.27,83.7,32400.0,65.4991,65.5538,65.1159,65.4521,32400.0
2013-04-17 10:30:00,83.7,83.7,83.22,83.25,49500.0,65.4521,65.4521,65.0768,65.1002,49500.0
2013-04-17 11:00:00,83.25,83.81,83.21,83.63,36300.0,65.1002,65.5381,65.069,65.3974,36300.0
2013-04-17 11:30:00,83.62,83.76,83.4,83.6,44800.0,65.3896,65.4991,65.2175,65.3739,44800.0
2013-04-17 12:00:00,83.61,83.73,83.27,83.3,56900.0,65.3818,65.4756,65.1159,65.1393,56900.0
2013-04-17 12:30:00,83.32,83.44,83.22,83.37,41600.0,65.155,65.2488,65.0768,65.1941,41600.0
2013-04-17 13:00:00,83.35,83.57,83.26,83.46,61800.0,65.1784,65.3505,65.1081,65.2645,61800.0
2013-04-17 13:30:00,83.4,83.85,83.4,83.71,37300.0,65.2175,65.5694,65.2175,65.46,37300.0
2013-04-17 14:00:00,83.69,83.88,83.5,83.81,45100.0,65.4443,65.5929,65.2957,65.5381,45100.0
2013-04-17 14:30:00,83.77,83.85,83.58,83.77,71200.0,65.5069,65.5694,65.3583,65.5069,71200.0
2013-04-17 15:00:00,83.7,84.01,83.62,83.89,79400.0,65.4521,65.6945,65.3896,65.6007,79400.0
2013-04-17 15:30:00,83.92,84.0,83.75,83.82,137700.0,65.6242,65.6867,65.4912,65.546,137700.0
2013-04-18 09:30:00,84.03,84.57,83.25,83.25,89500.0,65.7102,66.1325,65.1002,65.1002,89500.0
2013-04-18 10:00:00,83.2,83.31,82.72,83.23,46700.0,65.0611,65.1472,64.6858,65.0846,46700.0
2013-04-18 10:30:00,83.3,84.03,83.29,83.93,27000.0,65.1393,65.7102,65.1315,65.632,27000.0
2013-04-18 11:00:00,83.93,83.98,83.26,83.3,76700.0,65.632,65.6711,65.1081,65.1393,76700.0
2013-04-18 11:30:00,83.26,83.3,82.9,83.17,33900.0,65.1081,65.1393,64.8265,65.0377,33900.0
2013-04-18 12:00:00,83.2,83.28,82.96,83.24,40500.0,65.0611,65.1237,64.8735,65.0924,40500.0
2013-04-18 12:30:00,83.21,83.5,83.14,83.36,122400.0,65.069,65.2957,65.0142,65.1863,122400.0
2013-04-18 13:00:00,83.38,83.41,83.12,83.16,22300.0,65.2019,65.2254,64.9986,65.0299,22300.0
2013-04-18 13:30:00,83.2,83.26,82.99,83.06,49300.0,65.0611,65.1081,64.8969,64.9517,49300.0
2013-04-18 14:00:00,83.04,83.06,82.48,82.77,77200.0,64.936,64.9517,64.4981,64.7249,77200.0
2013-04-18 14:30:00,82.77,83.0,82.63,82.87,76300.0,64.7249,64.9047,64.6154,64.8031,76300.0
2013-04-18 15:00:00,82.86,83.01,82.7,82.91,53400.0,64.7953,64.9126,64.6701,64.8344,53400.0
2013-04-18 15:30:00,82.91,83.04,82.79,82.91,120400.0,64.8344,64.936,64.7405,64.8344,120400.0
2013-04-19 09:30:00,83.06,83.21,82.39,82.41,115600.0,64.9517,65.069,64.4277,64.4434,115600.0
2013-04-19 10:00:00,82.44,82.69,82.25,82.36,82800.0,64.4668,64.6623,64.3183,64.4043,82800.0
2013-04-19 10:30:00,82.48,82.96,82.37,82.95,56300.0,64.4981,64.8735,64.4121,64.8656,56300.0
2013-04-19 11:00:00,82.96,83.11,82.74,82.99,88100.0,64.8735,64.9908,64.7014,64.8969,88100.0
2013-04-19 11:30:00,83.0,83.19,82.99,83.03,25200.0,64.9047,65.0533,64.8969,64.9282,25200.0
2013-04-19 12:00:00,83.06,83.1,82.62,82.83,60400.0,64.9517,64.9829,64.6076,64.7718,60400.0
2013-04-19 12:30:00,82.87,82.91,82.71,82.74,16500.0,64.8031,64.8344,64.678,64.7014,16500.0
2013-04-19 13:00:00,82.77,82.88,82.64,82.88,19400.0,64.7249,64.8109,64.6232,64.8109,19400.0
2013-04-19 13:30:00,82.94,82.94,82.81,82.93,18600.0,64.8578,64.8578,64.7562,64.85,18600.0
2013-04-19 14:00:00,82.94,83.23,82.79,82.79,91400.0,64.8578,65.0846,64.7405,64.7405,91400.0
2013-04-19 14:30:00,82.81,83.07,82.77,83.01,76500.0,64.7562,64.9595,64.7249,64.9126,76500.0
2013-04-19 15:00:00,83.0,83.08,82.83,83.04,48700.0,64.9047,64.9673,64.7718,64.936,48700.0
2013-04-19 15:30:00,83.03,83.23,82.99,83.16,114600.0,64.9282,65.0846,64.8969,65.0299,114600.0
2013-04-22 09:30:00,83.18,83.18,82.03,82.69,146400.0,65.0455,65.0455,64.1462,64.6623,146400.0
2013-04-22 10:00:00,82.65,83.05,82.23,82.64,83700.0,64.631,64.9438,64.3026,64.6232,83700.0
2013-04-22 10:30:00,82.68,83.08,82.44,83.06,49900.0,64.6545,64.9673,64.4668,64.9517,49900.0
2013-04-22 11:00:00,83.04,83.21,82.95,83.09,37400.0,64.936,65.069,64.8656,64.9751,37400.0
2013-04-22 11:30:00,83.11,83.52,83.04,83.48,48800.0,64.9908,65.3114,64.936,65.2801,48800.0
2013-04-22 12:00:00,83.45,83.58,83.27,83.55,144000.0,65.2566,65.3583,65.1159,65.3348,144000.0
2013-04-22 12:30:00,83.55,83.71,83.47,83.57,28700.0,65.3348,65.46,65.2723,65.3505,28700.0
2013-04-22 13:00:00,83.57,83.69,83.48,83.65,51800.0,65.3505,65.4443,65.2801,65.413,51800.0
2013-04-22 13:30:00,83.67,83.95,83.65,83.92,39100.0,65.4287,65.6476,65.413,65.6242,39100.0
2013-04-22 14:00:00,83.9,84.38,83.86,84.28,39400.0,65.6085,65.9839,65.5772,65.9057,39400.0
2013-04-22 14:30:00,84.29,84.29,84.0,84.02,60000.0,65.9135,65.9135,65.6867,65.7024,60000.0
2013-04-22 15:00:00,84.01,84.11,83.89,83.96,58500.0,65.6945,65.7727,65.6007,65.6554,58500.0
2013-04-22 15:30:00,83.96,84.17,83.94,84.04,148800.0,65.6554,65.8197,65.6398,65.718,148800.0
2013-04-23 09:30:00,84.23,84.54,83.92,83.94,62400.0,65.8666,66.109,65.6242,65.6398,62400.0
2013-04-23 10:00:00,83.87,84.46,83.72,84.23,82200.0,65.5851,66.0464,65.4678,65.8666,82200.0
2013-04-23 10:30:00,84.22,84.33,84.06,84.23,92800.0,65.8588,65.9448,65.7336,65.8666,92800.0
2013-04-23 11:00:00,84.23,84.55,84.16,84.47,74900.0,65.8666,66.1168,65.8118,66.0543,74900.0
2013-04-23 11:30:00,84.44,84.53,84.37,84.5,45600.0,66.0308,66.1012,65.9761,66.0777,45600.0
2013-04-23 12:00:00,84.5,84.99,84.36,84.98,67100.0,66.0777,66.4609,65.9682,66.4531,67100.0
2013-04-23 12:30:00,84.98,85.0,84.7,84.89,38200.0,66.4531,66.4687,66.2341,66.3827,38200.0
2013-04-23 13:00:00,84.88,84.99,83.98,84.89,50600.0,66.3749,66.4609,65.6711,66.3827,50600.0
2013-04-23 13:30:00,84.9,84.96,84.67,84.89,53200.0,66.3905,66.4374,66.2107,66.3827,53200.0
2013-04-23 14:00:00,84.87,84.92,84.71,84.79,54700.0,66.3671,66.4062,66.2419,66.3045,54700.0
2013-04-23 14:30:00,84.77,84.91,84.67,84.81,61300.0,66.2889,66.3983,66.2107,66.3201,61300.0
2013-04-23 15:00:00,84.83,85.08,84.73,84.95,97100.0,66.3358,66.5313,66.2576,66.4296,97100.0
2013-04-23 15:30:00,84.94,85.08,84.85,85.02,139500.0,66.4218,66.5313,66.3514,66.4844,139500.0
2013-04-24 09:30:00,85.12,88.0,84.91,85.65,185400.0,66.5625,68.8147,66.3983,66.977,185400.0
2013-04-24 10:00:00,85.71,86.01,85.57,85.69,135200.0,67.0239,67.2585,66.9144,67.0083,135200.0
2013-04-24 10:30:00,85.72,86.18,85.66,85.77,160300.0,67.0317,67.3915,66.9848,67.0708,160300.0
2013-04-24 11:00:00,85.77,85.81,85.09,85.22,117500.0,67.0708,67.1021,66.5391,66.6407,117500.0
2013-04-24 11:30:00,85.25,85.74,85.25,85.58,137900.0,66.6642,67.0474,66.6642,66.9223,137900.0
2013-04-24 12:00:00,85.61,85.93,85.23,85.8,236300.0,66.9457,67.196,66.6486,67.0943,236300.0
2013-04-24 12:30:00,85.8,86.09,85.61,86.04,42100.0,67.0943,67.3211,66.9457,67.282,42100.0
2013-04-24 13:00:00,86.05,86.06,85.69,85.78,67600.0,67.2898,67.2976,67.0083,67.0787,67600.0
2013-04-24 13:30:00,85.78,85.83,85.68,85.74,67100.0,67.0787,67.1178,67.0005,67.0474,67100.0
2013-04-24 14:00:00,85.75,86.03,85.71,85.99,35500.0,67.0552,67.2742,67.0239,67.2429,35500.0
2013-04-24 14:30:00,86.01,86.13,85.92,86.11,84700.0,67.2585,67.3524,67.1881,67.3367,84700.0
2013-04-24 15:00:00,86.12,86.44,85.98,86.35,126800.0,67.3445,67.5948,67.2351,67.5244,126800.0
2013-04-24 15:30:00,86.37,86.45,86.15,86.27,251300.0,67.54,67.6026,67.368,67.4618,251300.0
2013-04-25 09:30:00,86.23,86.23,85.11,85.77,155400.0,67.4306,67.4306,66.5547,67.0708,155400.0
2013-04-25 10:00:00,85.77,85.97,85.48,85.83,102700.0,67.0708,67.2272,66.8441,67.1178,102700.0
2013-04-25 10:30:00,85.85,86.16,85.75,86.16,105100.0,67.1334,67.3758,67.0552,67.3758,105100.0
2013-04-25 11:00:00,86.15,86.17,85.81,85.85,90900.0,67.368,67.3836,67.1021,67.1334,90900.0
2013-04-25 11:30:00,85.86,86.02,85.84,85.88,28500.0,67.1412,67.2663,67.1256,67.1569,28500.0
2013-04-25 12:00:00,85.89,85.95,85.69,85.82,166100.0,67.1647,67.2116,67.0083,67.1099,166100.0
2013-04-25 12:30:00,85.83,86.02,85.83,86.0,34000.0,67.1178,67.2663,67.1178,67.2507,34000.0
2013-04-25 13:00:00,85.99,86.41,85.95,86.25,181500.0,67.2429,67.5713,67.2116,67.4462,181500.0
2013-04-25 13:30:00,86.24,86.58,86.16,86.54,61000.0,67.4384,67.7042,67.3758,67.673,61000.0
2013-04-25 14:00:00,86.57,87.06,86.53,87.04,70100.0,67.6964,68.0796,67.6651,68.064,70100.0
2013-04-25 14:30:00,87.0,87.03,86.59,86.65,65800.0,68.0327,68.0561,67.7121,67.759,65800.0
2013-04-25 15:00:00,86.66,86.81,86.47,86.81,125000.0,67.7668,67.8841,67.6182,67.8841,125000.0
2013-04-25 15:30:00,86.78,86.9,86.7,86.85,331800.0,67.8606,67.9545,67.7981,67.9154,331800.0
2013-04-26 09:30:00,86.9,87.05,85.73,86.05,82600.0,67.9545,68.0718,67.0396,67.2898,82600.0
2013-04-26 10:00:00,86.08,86.12,85.67,85.91,64800.0,67.3133,67.3445,66.9926,67.1803,64800.0
2013-04-26 10:30:00,85.89,85.9,85.66,85.68,54100.0,67.1647,67.1725,66.9848,67.0005,54100.0
2013-04-26 11:00:00,85.66,85.82,85.49,85.66,98300.0,66.9848,67.1099,66.8519,66.9848,98300.0
2013-04-26 11:30:00,85.66,85.78,85.26,85.35,21500.0,66.9848,67.0787,66.672,66.7424,21500.0
2013-04-26 12:00:00,85.31,85.46,85.17,85.28,49300.0,66.7111,66.8284,66.6016,66.6877,49300.0
2013-04-26 12:30:00,85.31,85.37,84.98,85.04,46400.0,66.7111,66.758,66.4531,66.5,46400.0
2013-04-26 13:00:00,85.13,85.33,85.03,85.3,41500.0,66.5704,66.7268,66.4922,66.7033,41500.0
2013-04-26 13:30:00,85.25,85.43,85.16,85.29,23600.0,66.6642,66.805,66.5938,66.6955,23600.0
2013-04-26 14:00:00,85.29,85.43,85.08,85.13,29300.0,66.6955,66.805,66.5313,66.5704,29300.0
2013-04-26 14:30:00,85.12,85.2,85.01,85.07,57600.0,66.5625,66.6251,66.4765,66.5235,57600.0
2013-04-26 15:00:00,85.07,85.18,84.91,84.92,131500.0,66.5235,66.6095,66.3983,66.4062,131500.0
2013-04-26 15:30:00,84.91,85.0,84.68,84.87,213000.0,66.3983,66.4687,66.2185,66.3671,213000.0
2013-04-29 09:30:00,85.21,85.48,84.49,84.72,96400.0,66.6329,66.8441,66.0699,66.2498,96400.0
2013-04-29 10:00:00,84.64,85.07,84.64,84.93,47800.0,66.1872,66.5235,66.1872,66.414,47800.0
2013-04-29 10:30:00,84.92,85.04,84.7,85.01,56400.0,66.4062,66.5,66.2341,66.4765,56400.0
2013-04-29 11:00:00,85.01,85.01,84.47,84.54,41300.0,66.4765,66.4765,66.0543,66.109,41300.0
2013-04-29 11:30:00,84.51,84.67,84.49,84.64,37800.0,66.0855,66.2107,66.0699,66.1872,37800.0
2013-04-29 12:00:00,84.64,85.03,84.62,84.96,22400.0,66.1872,66.4922,66.1716,66.4374,22400.0
2013-04-29 12:30:00,84.95,85.12,84.94,84.98,16900.0,66.4296,66.5625,66.4218,66.4531,16900.0
2013-04-29 13:00:00,85.0,85.08,84.77,84.84,22900.0,66.4687,66.5313,66.2889,66.3436,22900.0
2013-04-29 13:30:00,84.88,84.98,84.79,84.9,29600.0,66.3749,66.4531,66.3045,66.3905,29600.0
2013-04-29 14:00:00,84.91,84.97,84.89,84.95,38500.0,66.3983,66.4453,66.3827,66.4296,38500.0
2013-04-29 14:30:00,84.96,85.03,84.89,85.02,46600.0,66.4374,66.4922,66.3827,66.4844,46600.0
2013-04-29 15:00:00,85.02,85.05,84.84,84.97,72100.0,66.4844,66.5078,66.3436,66.4453,72100.0
2013-04-29 15:30:00,84.97,85.02,84.79,84.85,129200.0,66.4453,66.4844,66.3045,66.3514,129200.0
2013-04-30 09:30:00,84.89,85.35,83.91,84.05,102800.0,66.3827,66.7424,65.6163,65.7258,102800.0
2013-04-30 10:00:00,84.13,84.43,83.82,83.88,119500.0,65.7884,66.023,65.546,65.5929,119500.0
2013-04-30 10:30:00,83.91,84.37,83.88,84.27,64700.0,65.6163,65.9761,65.5929,65.8979,64700.0
2013-04-30 11:00:00,84.27,84.41,84.11,84.35,41100.0,65.8979,66.0073,65.7727,65.9604,41100.0
2013-04-30 11:30:00,84.35,84.73,84.34,84.64,29200.0,65.9604,66.2576,65.9526,66.1872,29200.0
2013-04-30 12:00:00,84.63,84.71,84.5,84.53,30300.0,66.1794,66.2419,66.0777,66.1012,30300.0
2013-04-30 12:30:00,84.54,84.78,84.48,84.72,37100.0,66.109,66.2967,66.0621,66.2498,37100.0
2013-04-30 13:00:00,84.75,84.78,84.61,84.7,44400.0,66.2732,66.2967,66.1637,66.2341,44400.0
2013-04-30 13:30:00,84.7,84.85,84.53,84.6,66700.0,66.2341,66.3514,66.1012,66.1559,66700.0
2013-04-30 14:00:00,84.68,84.68,84.48,84.58,35600.0,66.2185,66.2185,66.0621,66.1403,35600.0
2013-04-30 14:30:00,84.58,84.58,84.4,84.53,42700.0,66.1403,66.1403,65.9995,66.1012,42700.0
2013-04-30 15:00:00,84.53,84.58,84.45,84.54,51400.0,66.1012,66.1403,66.0386,66.109,51400.0
2013-04-30 15:30:00,84.55,84.79,84.48,84.78,156400.0,66.1168,66.3045,66.0621,66.2967,156400.0
2013-05-01 09:30:00,84.48,84.5,83.64,83.66,106400.0,66.0621,66.0777,65.4052,65.4209,106400.0
2013-05-01 10:00:00,83.75,83.91,83.34,83.34,41200.0,65.4912,65.6163,65.1706,65.1706,41200.0
2013-05-01 10:30:00,83.34,83.34,83.16,83.2,75400.0,65.1706,65.1706,65.0299,65.0611,75400.0
2013-05-01 11:00:00,83.2,83.24,83.08,83.12,43400.0,65.0611,65.0924,64.9673,64.9986,43400.0
2013-05-01 11:30:00,83.12,83.13,82.69,82.97,72200.0,64.9986,65.0064,64.6623,64.8813,72200.0
2013-05-01 12:00:00,82.97,83.16,82.96,83.08,40300.0,64.8813,65.0299,64.8735,64.9673,40300.0
2013-05-01 12:30:00,83.1,83.13,82.86,82.87,40100.0,64.9829,65.0064,64.7953,64.8031,40100.0
2013-05-01 13:00:00,82.84,83.01,82.75,82.94,40400.0,64.7796,64.9126,64.7092,64.8578,40400.0
2013-05-01 13:30:00,82.94,82.98,82.67,82.71,41900.0,64.8578,64.8891,64.6467,64.678,41900.0
2013-05-01 14:00:00,82.7,83.18,82.7,83.1,62100.0,64.6701,65.0455,64.6701,64.9829,62100.0
2013-05-01 14:30:00,83.13,83.14,82.86,82.91,108200.0,65.0064,65.0142,64.7953,64.8344,108200.0
2013-05-01 15:00:00,82.91,83.02,82.54,82.56,94900.0,64.8344,64.9204,64.545,64.5607,94900.0
2013-05-01 15:30:00,82.59,82.6,82.21,82.29,260800.0,64.5841,64.5919,64.287,64.3495,260800.0
2013-05-02 09:30:00,83.06,83.49,82.74,82.93,124400.0,64.9517,65.2879,64.7014,64.85,124400.0
2013-05-02 10:00:00,82.9,83.18,82.77,83.13,97800.0,64.8265,65.0455,64.7249,65.0064,97800.0
2013-05-02 10:30:00,83.17,83.47,83.0,83.45,60400.0,65.0377,65.2723,64.9047,65.2566,60400.0
2013-05-02 11:00:00,83.45,83.91,83.45,83.88,64400.0,65.2566,65.6163,65.2566,65.5929,64400.0
2013-05-02 11:30:00,83.89,83.94,83.58,83.66,32600.0,65.6007,65.6398,65.3583,65.4209,32600.0
2013-05-02 12:00:00,83.62,83.76,83.62,83.69,39900.0,65.3896,65.4991,65.3896,65.4443,39900.0
2013-05-02 12:30:00,83.68,83.7,83.49,83.63,30300.0,65.4365,65.4521,65.2879,65.3974,30300.0
2013-05-02 13:00:00,83.64,83.68,83.51,83.59,40700.0,65.4052,65.4365,65.3036,65.3661,40700.0
2013-05-02 13:30:00,83.59,83.6,83.41,83.45,62300.0,65.3661,65.3739,65.2254,65.2566,62300.0
2013-05-02 14:00:00,83.46,83.46,83.22,83.27,43900.0,65.2645,65.2645,65.0768,65.1159,43900.0
2013-05-02 14:30:00,83.28,83.38,83.26,83.32,52700.0,65.1237,65.2019,65.1081,65.155,52700.0
2013-05-02 15:00:00,83.31,83.45,83.28,83.37,136900.0,65.1472,65.2566,65.1237,65.1941,136900.0
2013-05-02 15:30:00,83.38,83.4,82.99,82.99,257800.0,65.2019,65.2175,64.8969,64.8969,257800.0
2013-05-03 09:30:00,84.32,85.81,84.16,85.3,206400.0,65.937,67.1021,65.8118,66.7033,206400.0
2013-05-03 10:00:00,85.3,85.76,85.23,85.74,92500.0,66.7033,67.063,66.6486,67.0474,92500.0
2013-05-03 10:30:00,85.76,85.77,85.41,85.5,61800.0,67.063,67.0708,66.7893,66.8597,61800.0
2013-05-03 11:00:00,85.5,85.69,85.49,85.57,39900.0,66.8597,67.0083,66.8519,66.9144,39900.0
2013-05-03 11:30:00,85.56,85.64,85.36,85.38,44900.0,66.9066,66.9692,66.7502,66.7659,44900.0
2013-05-03 12:00:00,85.4,85.6,85.4,85.6,25600.0,66.7815,66.9379,66.7815,66.9379,25600.0
2013-05-03 12:30:00,85.56,85.6,85.51,85.57,15900.0,66.9066,66.9379,66.8675,66.9144,15900.0
2013-05-03 13:00:00,85.59,85.59,85.12,85.12,72900.0,66.9301,66.9301,66.5625,66.5625,72900.0
2013-05-03 13:30:00,85.13,85.29,85.04,85.09,33100.0,66.5704,66.6955,66.5,66.5391,33100.0
2013-05-03 14:00:00,85.08,85.31,85.07,85.29,38800.0,66.5313,66.7111,66.5235,66.6955,38800.0
2013-05-03 14:30:00,85.3,85.3,84.88,84.94,42000.0,66.7033,66.7033,66.3749,66.4218,42000.0
2013-05-03 15:00:00,84.94,85.16,84.92,85.16,56600.0,66.4218,66.5938,66.4062,66.5938,56600.0
2013-05-03 15:30:00,85.17,85.29,85.05,85.05,122100.0,66.6016,66.6955,66.5078,66.5078,122100.0
2013-05-06 09:30:00,84.98,85.56,84.61,85.46,42000.0,66.4531,66.9066,66.1637,66.8284,42000.0
2013-05-06 10:00:00,85.45,86.31,85.45,86.28,56000.0,66.8206,67.4931,66.8206,67.4697,56000.0
2013-05-06 10:30:00,86.29,86.4,86.11,86.13,75400.0,67.4775,67.5635,67.3367,67.3524,75400.0
2013-05-06 11:00:00,86.09,86.27,86.03,86.06,28500.0,67.3211,67.4618,67.2742,67.2976,28500.0
2013-05-06 11:30:00,86.02,86.23,85.92,86.22,43800.0,67.2663,67.4306,67.1881,67.4227,43800.0
2013-05-06 12:00:00,86.24,86.43,86.22,86.36,37700.0,67.4384,67.587,67.4227,67.5322,37700.0
2013-05-06 12:30:00,86.36,86.57,86.34,86.47,38500.0,67.5322,67.6964,67.5166,67.6182,38500.0
2013-05-06 13:00:00,86.49,86.51,86.34,86.46,35300.0,67.6339,67.6495,67.5166,67.6104,35300.0
2013-05-06 13:30:00,86.45,86.53,86.37,86.43,46600.0,67.6026,67.6651,67.54,67.587,46600.0
2013-05-06 14:00:00,86.43,86.56,86.41,86.49,47500.0,67.587,67.6886,67.5713,67.6339,47500.0
2013-05-06 14:30:00,86.49,86.61,86.36,86.53,59000.0,67.6339,67.7277,67.5322,67.6651,59000.0
2013-05-06 15:00:00,86.54,86.62,86.48,86.58,56900.0,67.673,67.7355,67.626,67.7042,56900.0
2013-05-06 15:30:00,86.58,86.58,86.16,86.22,174100.0,67.7042,67.7042,67.3758,67.4227,174100.0
2013-05-07 09:30:00,86.53,87.09,86.21,86.97,69000.0,67.6651,68.1031,67.4149,68.0092,69000.0
2013-05-07 10:00:00,86.98,87.09,86.49,86.86,110900.0,68.017,68.1031,67.6339,67.9232,110900.0
2013-05-07 10:30:00,86.82,86.93,86.66,86.75,51600.0,67.8919,67.9779,67.7668,67.8372,51600.0
2013-05-07 11:00:00,86.75,87.06,86.71,86.97,33700.0,67.8372,68.0796,67.8059,68.0092,33700.0
2013-05-07 11:30:00,87.0,87.01,86.85,86.98,25600.0,68.0327,68.0405,67.9154,68.017,25600.0
2013-05-07 12:00:00,86.98,87.02,86.82,86.95,117800.0,68.017,68.0483,67.8919,67.9936,117800.0
2013-05-07 12:30:00,86.92,87.08,86.82,87.05,108700.0,67.9701,68.0952,67.8919,68.0718,108700.0
2013-05-07 13:00:00,87.05,87.31,86.98,87.3,52800.0,68.0718,68.2751,68.017,68.2673,52800.0
2013-05-07 13:30:00,87.31,87.61,87.31,87.58,64400.0,68.2751,68.5097,68.2751,68.4862,64400.0
2013-05-07 14:00:00,87.59,87.6,87.39,87.54,91700.0,68.4941,68.5019,68.3377,68.455,91700.0
2013-05-07 14:30:00,87.53,87.68,87.42,87.67,82200.0,68.4471,68.5644,68.3611,68.5566,82200.0
2013-05-07 15:00:00,87.66,87.93,87.62,87.91,89600.0,68.5488,68.7599,68.5175,68.7443,89600.0
2013-05-07 15:30:00,87.9,88.1,87.84,87.91,196900.0,68.7365,68.8929,68.6895,68.7443,196900.0
2013-05-08 09:30:00,87.74,87.8,87.4,87.77,64200.0,68.6114,68.6583,68.3455,68.6348,64200.0
2013-05-08 10:00:00,87.82,88.08,87.79,88.08,52600.0,68.6739,68.8772,68.6504,68.8772,52600.0
2013-05-08 10:30:00,88.09,88.36,88.07,88.21,35600.0,68.885,69.0962,68.8694,68.9789,35600.0
2013-05-08 11:00:00,88.2,88.58,88.18,88.49,41600.0,68.9711,69.2682,68.9554,69.1978,41600.0
2013-05-08 11:30:00,88.49,88.52,88.39,88.44,28400.0,69.1978,69.2213,69.1196,69.1587,28400.0
2013-05-08 12:00:00,88.44,88.65,88.44,88.6,28700.0,69.1587,69.323,69.1587,69.2839,28700.0
2013-05-08 12:30:00,88.6,88.6,88.38,88.41,21000.0,69.2839,69.2839,69.1118,69.1353,21000.0
2013-05-08 13:00:00,88.41,88.56,88.41,88.44,38400.0,69.1353,69.2526,69.1353,69.1587,38400.0
2013-05-08 13:30:00,88.45,88.57,88.44,88.57,29200.0,69.1666,69.2604,69.1587,69.2604,29200.0
2013-05-08 14:00:00,88.57,88.7,88.52,88.65,45500.0,69.2604,69.3621,69.2213,69.323,45500.0
2013-05-08 14:30:00,88.66,88.66,88.46,88.52,48400.0,69.3308,69.3308,69.1744,69.2213,48400.0
2013-05-08 15:00:00,88.52,88.68,88.49,88.63,59000.0,69.2213,69.3464,69.1978,69.3073,59000.0
2013-05-08 15:30:00,88.63,88.78,88.55,88.75,162800.0,69.3073,69.4246,69.2448,69.4012,162800.0
2013-05-09 09:30:00,87.93,88.53,87.78,88.48,54400.0,69.1665,69.6384,69.0485,69.5991,54400.0
2013-05-09 10:00:00,88.47,88.6,88.43,88.51,61300.0,69.5912,69.6935,69.5598,69.6227,61300.0
2013-05-09 10:30:00,88.5,88.68,88.4,88.51,45900.0,69.6148,69.7564,69.5362,69.6227,45900.0
2013-05-09 11:00:00,88.52,88.78,88.46,88.76,28200.0,69.6306,69.8351,69.5834,69.8194,28200.0
2013-05-09 11:30:00,88.75,88.79,88.36,88.36,17400.0,69.8115,69.843,69.5047,69.5047,17400.0
2013-05-09 12:00:00,88.35,88.47,88.25,88.38,23700.0,69.4968,69.5912,69.4182,69.5204,23700.0
2013-05-09 12:30:00,88.36,88.36,88.04,88.04,53900.0,69.5047,69.5047,69.253,69.253,53900.0
2013-05-09 13:00:00,88.04,88.06,87.98,88.0,45400.0,69.253,69.2687,69.2058,69.2215,45400.0
2013-05-09 13:30:00,88.0,88.24,88.0,88.18,61600.0,69.2215,69.4103,69.2215,69.3631,61600.0
2013-05-09 14:00:00,88.2,88.45,88.15,88.4,38400.0,69.3789,69.5755,69.3395,69.5362,38400.0
2013-05-09 14:30:00,88.4,88.45,87.85,87.85,74200.0,69.5362,69.5755,69.1035,69.1035,74200.0
2013-05-09 15:00:00,87.84,88.04,87.71,88.02,62600.0,69.0957,69.253,68.9934,69.2373,62600.0
2013-05-09 15:30:00,88.03,88.12,87.73,87.95,102400.0,69.2451,69.3159,69.0091,69.1822,102400.0
2013-05-10 09:30:00,87.96,88.42,87.61,88.23,24300.0,69.1901,69.5519,68.9148,69.4024,24300.0
2013-05-10 10:00:00,88.25,88.31,88.0,88.08,71600.0,69.4182,69.4654,69.2215,69.2845,71600.0
2013-05-10 10:30:00,88.01,88.12,87.84,88.1,25600.0,69.2294,69.3159,69.0957,69.3002,25600.0
2013-05-10 11:00:00,88.07,88.25,88.02,88.11,38800.0,69.2766,69.4182,69.2373,69.3081,38800.0
2013-05-10 11:30:00,88.13,88.17,87.9,87.92,35900.0,69.3238,69.3553,69.1429,69.1586,35900.0
2013-05-10 12:00:00,87.91,87.96,87.68,87.78,29100.0,69.1507,69.1901,68.9698,69.0485,29100.0
2013-05-10 12:30:00,87.77,87.86,87.73,87.77,40700.0,69.0406,69.1114,69.0091,69.0406,40700.0
2013-05-10 13:00:00,87.74,87.91,87.74,87.89,43000.0,69.017,69.1507,69.017,69.135,43000.0
2013-05-10 13:30:00,87.9,87.92,87.7,87.7,11400.0,69.1429,69.1586,68.9855,68.9855,11400.0
2013-05-10 14:00:00,87.71,87.81,87.64,87.71,22800.0,68.9934,69.0721,68.9384,68.9934,22800.0
2013-05-10 14:30:00,87.73,87.76,87.57,87.59,27300.0,69.0091,69.0327,68.8833,68.899,27300.0
2013-05-10 15:00:00,87.6,87.77,87.6,87.69,26400.0,68.9069,69.0406,68.9069,68.9777,26400.0
2013-05-10 15:30:00,87.71,87.92,87.64,87.88,82700.0,68.9934,69.1586,68.9384,69.1271,82700.0
2013-05-13 09:30:00,87.68,88.05,87.58,87.69,45600.0,68.9698,69.2609,68.8912,68.9777,45600.0
2013-05-13 10:00:00,87.7,88.19,87.53,87.97,80700.0,68.9855,69.371,68.8518,69.1979,80700.0
2013-05-13 10:30:00,87.97,88.18,87.96,88.17,86200.0,69.1979,69.3631,69.1901,69.3553,86200.0
2013-05-13 11:00:00,88.2,88.33,87.98,88.09,47300.0,69.3789,69.4811,69.2058,69.2923,47300.0
2013-05-13 11:30:00,88.1,88.48,88.08,88.45,28500.0,69.3002,69.5991,69.2845,69.5755,28500.0
2013-05-13 12:00:00,88.45,88.7,88.43,88.61,58000.0,69.5755,69.7722,69.5598,69.7014,58000.0
2013-05-13 12:30:00,88.63,88.67,88.45,88.52,31700.0,69.7171,69.7486,69.5755,69.6306,31700.0
2013-05-13 13:00:00,88.51,88.6,88.46,88.52,47100.0,69.6227,69.6935,69.5834,69.6306,47100.0
2013-05-13 13:30:00,88.51,88.55,88.38,88.46,70300.0,69.6227,69.6542,69.5204,69.5834,70300.0
2013-05-13 14:00:00,88.45,88.62,88.35,88.61,55400.0,69.5755,69.7092,69.4968,69.7014,55400.0
2013-05-13 14:30:00,88.62,88.72,88.62,88.66,57800.0,69.7092,69.7879,69.7092,69.7407,57800.0
2013-05-13 15:00:00,88.66,88.7,88.5,88.57,87400.0,69.7407,69.7722,69.6148,69.6699,87400.0
2013-05-13 15:30:00,88.56,88.69,88.54,88.64,128600.0,69.662,69.7643,69.6463,69.725,128600.0
2013-05-14 09:30:00,88.69,89.33,88.54,89.33,50100.0,69.7643,70.2677,69.6463,70.2677,50100.0
2013-05-14 10:00:00,89.27,89.64,88.88,89.34,57400.0,70.2205,70.5116,69.9137,70.2756,57400.0
2013-05-14 10:30:00,89.36,89.41,89.2,89.41,29600.0,70.2913,70.3306,70.1655,70.3306,29600.0
2013-05-14 11:00:00,89.43,89.53,89.43,89.53,29800.0,70.3464,70.425,70.3464,70.425,29800.0
2013-05-14 11:30:00,89.53,89.69,89.53,89.67,23800.0,70.425,70.5509,70.425,70.5352,23800.0
2013-05-14 12:00:00,89.66,90.0,89.5,89.94,55000.0,70.5273,70.7947,70.4014,70.7475,55000.0
2013-05-14 12:30:00,89.93,89.95,89.83,89.9,41100.0,70.7397,70.7554,70.661,70.7161,41100.0
2013-05-14 13:00:00,89.89,90.0,89.83,89.98,57300.0,70.7082,70.7947,70.661,70.779,57300.0
2013-05-14 13:30:00,89.99,90.14,89.98,90.12,75800.0,70.7869,70.9049,70.779,70.8891,75800.0
2013-05-14 14:00:00,90.1,90.11,89.76,89.8,73300.0,70.8734,70.8813,70.606,70.6374,73300.0
2013-05-14 14:30:00,89.8,89.9,89.61,89.62,123900.0,70.6374,70.7161,70.488,70.4958,123900.0
2013-05-14 15:00:00,89.62,89.83,89.62,89.8,45000.0,70.4958,70.661,70.4958,70.6374,45000.0
2013-05-14 15:30:00,89.8,90.0,89.75,89.95,117300.0,70.6374,70.7947,70.5981,70.7554,117300.0
2013-05-15 09:30:00,89.57,89.78,88.95,89.59,82200.0,70.4565,70.6217,69.9688,70.4722,82200.0
2013-05-15 10:00:00,89.61,89.82,89.39,89.42,27200.0,70.488,70.6532,70.3149,70.3385,27200.0
2013-05-15 10:30:00,89.42,89.54,89.25,89.54,30500.0,70.3385,70.4329,70.2048,70.4329,30500.0
2013-05-15 11:00:00,89.53,89.68,89.49,89.68,21900.0,70.425,70.543,70.3936,70.543,21900.0
2013-05-15 11:30:00,89.67,89.72,89.54,89.68,33300.0,70.5352,70.5745,70.4329,70.543,33300.0
2013-05-15 12:00:00,89.69,89.78,89.63,89.68,17500.0,70.5509,70.6217,70.5037,70.543,17500.0
2013-05-15 12:30:00,89.69,89.94,89.69,89.82,13000.0,70.5509,70.7475,70.5509,70.6532,13000.0
2013-05-15 13:00:00,89.8,89.8,89.58,89.65,21600.0,70.6374,70.6374,70.4644,70.5194,21600.0
2013-05-15 13:30:00,89.64,89.65,89.47,89.48,37400.0,70.5116,70.5194,70.3778,70.3857,37400.0
2013-05-15 14:00:00,89.45,89.51,89.26,89.4,40300.0,70.3621,70.4093,70.2127,70.3228,40300.0
2013-05-15 14:30:00,89.4,89.49,89.13,89.28,35000.0,70.3228,70.3936,70.1104,70.2284,35000.0
2013-05-15 15:00:00,89.29,89.35,89.16,89.31,103100.0,70.2363,70.2835,70.134,70.252,103100.0
2013-05-15 15:30:00,89.34,89.67,89.34,89.63,112600.0,70.2756,70.5352,70.2756,70.5037,112600.0
2013-05-16 09:30:00,89.18,90.04,89.18,90.04,37600.0,70.1497,70.8262,70.1497,70.8262,37600.0
2013-05-16 10:00:00,90.06,90.2,89.19,89.45,37500.0,70.8419,70.9521,70.1576,70.3621,37500.0
2013-05-16 10:30:00,89.47,89.78,89.41,89.73,37000.0,70.3778,70.6217,70.3306,70.5824,37000.0
2013-05-16 11:00:00,89.72,89.83,89.57,89.7,48100.0,70.5745,70.661,70.4565,70.5588,48100.0
2013-05-16 11:30:00,89.7,89.97,89.65,89.88,40300.0,70.5588,70.7711,70.5194,70.7004,40300.0
2013-05-16 12:00:00,89.88,89.97,89.85,89.91,63300.0,70.7004,70.7711,70.6768,70.724,63300.0
2013-05-16 12:30:00,89.9,89.98,89.8,89.89,32200.0,70.7161,70.779,70.6374,70.7082,32200.0
2013-05-16 13:00:00,89.85,89.88,89.71,89.76,21900.0,70.6768,70.7004,70.5666,70.606,21900.0
2013-05-16 13:30:00,89.77,89.88,89.77,89.86,30900.0,70.6138,70.7004,70.6138,70.6846,30900.0
2013-05-16 14:00:00,89.86,90.1,89.85,90.03,27700.0,70.6846,70.8734,70.6768,70.8183,27700.0
2013-05-16 14:30:00,90.04,90.06,89.77,89.79,38800.0,70.8262,70.8419,70.6138,70.6296,38800.0
2013-05-16 15:00:00,89.75,89.81,89.33,89.4,60000.0,70.5981,70.6453,70.2677,70.3228,60000.0
2013-05-16 15:30:00,89.4,89.55,89.17,89.39,171000.0,70.3228,70.4408,70.1419,70.3149,171000.0
2013-05-17 09:30:00,89.65,90.42,89.56,90.34,93400.0,70.5194,71.1251,70.4486,71.0622,93400.0
2013-05-17 10:00:00,90.36,90.76,90.32,90.55,67200.0,71.0779,71.3926,71.0465,71.2274,67200.0
2013-05-17 10:30:00,90.55,90.61,90.43,90.48,36500.0,71.2274,71.2746,71.133,71.1723,36500.0
2013-05-17 11:00:00,90.52,90.52,90.2,90.24,32800.0,71.2038,71.2038,70.9521,70.9835,32800.0
2013-05-17 11:30:00,90.22,90.55,90.19,90.55,29100.0,70.9678,71.2274,70.9442,71.2274,29100.0
2013-05-17 12:00:00,90.52,90.61,90.24,90.6,46500.0,71.2038,71.2746,70.9835,71.2667,46500.0
2013-05-17 12:30:00,90.58,90.68,90.43,90.45,59000.0,71.251,71.3296,71.133,71.1487,59000.0
2013-05-17 13:00:00,90.43,90.48,90.35,90.48,26800.0,71.133,71.1723,71.0701,71.1723,26800.0
2013-05-17 13:30:00,90.47,90.52,90.29,90.34,18800.0,71.1645,71.2038,71.0229,71.0622,18800.0
2013-05-17 14:00:00,90.34,90.4,90.22,90.29,39300.0,71.0622,71.1094,70.9678,71.0229,39300.0
2013-05-17 14:30:00,90.3,90.42,90.23,90.42,39100.0,71.0307,71.1251,70.9757,71.1251,39100.0
2013-05-17 15:00:00,90.44,90.81,90.38,90.8,53200.0,71.1409,71.4319,71.0937,71.424,53200.0
2013-05-17 15:30:00,90.8,90.96,90.74,90.94,128700.0,71.424,71.5499,71.3768,71.5342,128700.0
2013-05-20 09:30:00,90.61,91.2,90.3,91.15,77000.0,71.2746,71.7387,71.0307,71.6993,77000.0
2013-05-20 10:00:00,91.16,91.16,90.86,90.92,33200.0,71.7072,71.7072,71.4712,71.5184,33200.0
2013-05-20 10:30:00,90.98,91.26,90.71,91.22,16200.0,71.5656,71.7859,71.3532,71.7544,16200.0
2013-05-20 11:00:00,91.26,91.35,91.13,91.25,40500.0,71.7859,71.8567,71.6836,71.778,40500.0
2013-05-20 11:30:00,91.31,91.67,91.31,91.63,20500.0,71.8252,72.1084,71.8252,72.0769,20500.0
2013-05-20 12:00:00,91.61,91.63,91.35,91.44,25300.0,72.0612,72.0769,71.8567,71.9275,25300.0
2013-05-20 12:30:00,91.44,91.55,91.29,91.4,43100.0,71.9275,72.014,71.8095,71.896,43100.0
2013-05-20 13:00:00,91.39,91.43,91.05,91.12,15700.0,71.8881,71.9196,71.6207,71.6757,15700.0
2013-05-20 13:30:00,91.15,91.19,90.84,91.13,22200.0,71.6993,71.7308,71.4555,71.6836,22200.0
2013-05-20 14:00:00,91.1,91.25,90.89,91.23,25700.0,71.66,71.778,71.4948,71.7623,25700.0
2013-05-20 14:30:00,91.24,91.24,91.0,91.04,21100.0,71.7701,71.7701,71.5814,71.6128,21100.0
2013-05-20 15:00:00,91.07,91.17,90.96,91.08,42100.0,71.6364,71.7151,71.5499,71.6443,42100.0
2013-05-20 15:30:00,91.08,91.12,90.78,90.92,101900.0,71.6443,71.6757,71.4083,71.5184,101900.0
2013-05-21 09:30:00,91.05,91.5,90.62,90.73,95500.0,71.6207,71.9747,71.2824,71.369,95500.0
2013-05-21 10:00:00,90.74,90.77,90.32,90.46,41700.0,71.3768,71.4004,71.0465,71.1566,41700.0
2013-05-21 10:30:00,90.42,90.55,90.12,90.45,33500.0,71.1251,71.2274,70.8891,71.1487,33500.0
2013-05-21 11:00:00,90.48,90.67,90.32,90.65,27300.0,71.1723,71.3218,71.0465,71.306,27300.0
2013-05-21 11:30:00,90.69,90.91,90.65,90.7,21000.0,71.3375,71.5106,71.306,71.3454,21000.0
2013-05-21 12:00:00,90.72,90.83,90.62,90.73,22900.0,71.3611,71.4476,71.2824,71.369,22900.0
2013-05-21 12:30:00,90.74,90.77,90.57,90.62,20200.0,71.3768,71.4004,71.2431,71.2824,20200.0
2013-05-21 13:00:00,90.61,91.02,90.59,90.78,55600.0,71.2746,71.5971,71.2588,71.4083,55600.0
2013-05-21 13:30:00,90.82,91.05,90.82,90.93,18700.0,71.4398,71.6207,71.4398,71.5263,18700.0
2013-05-21 14:00:00,90.91,91.24,90.9,91.08,38600.0,71.5106,71.7701,71.5027,71.6443,38600.0
2013-05-21 14:30:00,91.07,91.2,90.87,90.94,21200.0,71.6364,71.7387,71.4791,71.5342,21200.0
2013-05-21 15:00:00,90.91,90.98,90.65,90.65,22000.0,71.5106,71.5656,71.306,71.306,22000.0
2013-05-21 15:30:00,90.67,90.85,90.62,90.69,53500.0,71.3218,71.4634,71.2824,71.3375,53500.0
2013-05-22 09:30:00,90.69,91.0,90.25,90.31,118500.0,71.3375,71.5814,70.9914,71.0386,118500.0
2013-05-22 10:00:00,90.3,90.81,90.29,90.75,43800.0,71.0307,71.4319,71.0229,71.3847,43800.0
2013-05-22 10:30:00,90.8,90.8,90.02,90.18,46600.0,71.424,71.424,70.8105,70.9363,46600.0
2013-05-22 11:00:00,90.15,90.32,90.03,90.2,65300.0,70.9127,71.0465,70.8183,70.9521,65300.0
2013-05-22 11:30:00,90.34,90.46,90.13,90.13,33100.0,71.0622,71.1566,70.897,70.897,33100.0
2013-05-22 12:00:00,90.15,90.27,90.0,90.0,14700.0,70.9127,71.0071,70.7947,70.7947,14700.0
2013-05-22 12:30:00,90.03,90.28,89.97,90.14,41300.0,70.8183,71.015,70.7711,70.9049,41300.0
2013-05-22 13:00:00,90.15,90.15,89.77,89.83,24500.0,70.9127,70.9127,70.6138,70.661,24500.0
2013-05-22 13:30:00,89.83,89.87,89.36,89.71,31200.0,70.661,70.6925,70.2913,70.5666,31200.0
2013-05-22 14:00:00,89.69,89.82,88.89,88.95,55500.0,70.5509,70.6532,69.9216,69.9688,55500.0
2013-05-22 14:30:00,88.96,89.03,88.57,88.77,79700.0,69.9767,70.0317,69.6699,69.8272,79700.0
2013-05-22 15:00:00,88.77,88.78,88.07,88.09,78600.0,69.8272,69.8351,69.2766,69.2923,78600.0
2013-05-22 15:30:00,88.09,88.72,87.94,88.6,188800.0,69.2923,69.7879,69.1743,69.6935,188800.0
2013-05-23 09:30:00,87.97,88.31,87.76,88.05,48300.0,69.1979,69.4654,69.0327,69.2609,48300.0
2013-05-23 10:00:00,88.09,88.58,87.98,88.16,28100.0,69.2923,69.6778,69.2058,69.3474,28100.0
2013-05-23 10:30:00,88.2,88.32,87.77,87.77,19200.0,69.3789,69.4732,69.0406,69.0406,19200.0
2013-05-23 11:00:00,87.82,88.04,87.77,87.81,81600.0,69.0799,69.253,69.0406,69.0721,81600.0
2013-05-23 11:30:00,87.8,87.98,87.68,87.82,59900.0,69.0642,69.2058,68.9698,69.0799,59900.0
2013-05-23 12:00:00,87.85,87.98,87.64,87.65,51000.0,69.1035,69.2058,68.9384,68.9462,51000.0
2013-05-23 12:30:00,87.64,87.8,87.55,87.71,31900.0,68.9384,69.0642,68.8676,68.9934,31900.0
2013-05-23 13:00:00,87.73,87.84,87.53,87.57,40100.0,69.0091,69.0957,68.8518,68.8833,40100.0
2013-05-23 13:30:00,87.53,87.9,87.49,87.9,41000.0,68.8518,69.1429,68.8204,69.1429,41000.0
2013-05-23 14:00:00,87.86,87.99,87.74,87.75,44800.0,69.1114,69.2137,69.017,69.0249,44800.0
2013-05-23 14:30:00,87.72,87.92,87.57,87.85,32500.0,69.0013,69.1586,68.8833,69.1035,32500.0
2013-05-23 15:00:00,87.87,87.95,87.61,87.73,56700.0,69.1193,69.1822,68.9148,69.0091,56700.0
2013-05-23 15:30:00,87.71,87.89,87.62,87.84,179600.0,68.9934,69.135,68.9226,69.0957,179600.0
2013-05-24 09:30:00,87.41,87.5,87.0,87.06,38900.0,68.7574,68.8282,68.4349,68.4821,38900.0
2013-05-24 10:00:00,87.03,87.12,86.65,86.8,42400.0,68.4585,68.5293,68.1596,68.2776,42400.0
2013-05-24 10:30:00,86.83,87.24,86.83,87.08,27100.0,68.3012,68.6237,68.3012,68.4978,27100.0
2013-05-24 11:00:00,87.07,87.15,86.88,86.93,29300.0,68.49,68.5529,68.3405,68.3799,29300.0
2013-05-24 11:30:00,86.88,87.16,86.88,87.12,23000.0,68.3405,68.5608,68.3405,68.5293,23000.0
2013-05-24 12:00:00,87.04,87.35,87.03,87.35,23400.0,68.4664,68.7102,68.4585,68.7102,23400.0
2013-05-24 12:30:00,87.33,87.43,87.12,87.36,37000.0,68.6945,68.7732,68.5293,68.7181,37000.0
2013-05-24 13:00:00,87.37,87.7,87.37,87.68,15300.0,68.726,68.9855,68.726,68.9698,15300.0
2013-05-24 13:30:00,87.68,87.72,87.43,87.52,22200.0,68.9698,69.0013,68.7732,68.844,22200.0
2013-05-24 14:00:00,87.5,87.61,87.41,87.46,39600.0,68.8282,68.9148,68.7574,68.7968,39600.0
2013-05-24 14:30:00,87.48,87.54,87.3,87.41,47900.0,68.8125,68.8597,68.6709,68.7574,47900.0
2013-05-24 15:00:00,87.43,87.47,87.2,87.32,85200.0,68.7732,68.8046,68.5922,68.6866,85200.0
2013-05-24 15:30:00,87.33,87.47,87.13,87.42,136900.0,68.6945,68.8046,68.5372,68.7653,136900.0
2013-05-28 09:30:00,88.84,89.34,88.25,89.0,54900.0,69.8823,70.2756,69.4182,70.0081,54900.0
2013-05-28 10:00:00,89.0,89.29,88.96,89.2,75300.0,70.0081,70.2363,69.9767,70.1655,75300.0
2013-05-28 10:30:00,89.17,89.4,89.09,89.32,31300.0,70.1419,70.3228,70.0789,70.2599,31300.0
2013-05-28 11:00:00,89.34,89.34,88.79,89.17,41100.0,70.2756,70.2756,69.843,70.1419,41100.0
2013-05-28 11:30:00,89.14,89.15,88.56,88.58,22200.0,70.1183,70.1261,69.662,69.6778,22200.0
2013-05-28 12:00:00,88.61,88.79,88.55,88.59,18300.0,69.7014,69.843,69.6542,69.6856,18300.0
2013-05-28 12:30:00,88.62,88.86,88.58,88.82,15100.0,69.7092,69.898,69.6778,69.8665,15100.0
2013-05-28 13:00:00,88.85,88.91,88.44,88.49,32400.0,69.8901,69.9373,69.5676,69.607,32400.0
2013-05-28 13:30:00,88.53,88.6,88.23,88.23,26500.0,69.6384,69.6935,69.4024,69.4024,26500.0
2013-05-28 14:00:00,88.22,88.28,87.95,88.04,30900.0,69.3946,69.4418,69.1822,69.253,30900.0
2013-05-28 14:30:00,88.01,88.34,87.89,88.27,25800.0,69.2294,69.489,69.135,69.4339,25800.0
2013-05-28 15:00:00,88.27,88.53,88.15,88.47,30200.0,69.4339,69.6384,69.3395,69.5912,30200.0
2013-05-28 15:30:00,88.44,88.73,88.44,88.52,79700.0,69.5676,69.7958,69.5676,69.6306,79700.0
2013-05-29 09:30:00,88.15,88.66,87.94,88.58,94300.0,69.3395,69.7407,69.1743,69.6778,94300.0
2013-05-29 10:00:00,88.63,89.07,88.37,88.43,16900.0,69.7171,70.0632,69.5126,69.5598,16900.0
2013-05-29 10:30:00,88.44,88.68,88.25,88.25,25900.0,69.5676,69.7564,69.4182,69.4182,25900.0
2013-05-29 11:00:00,88.26,88.6,88.06,88.51,28900.0,69.426,69.6935,69.2687,69.6227,28900.0
2013-05-29 11:30:00,88.51,88.56,88.33,88.38,35200.0,69.6227,69.662,69.4811,69.5204,35200.0
2013-05-29 12:00:00,88.41,88.43,88.19,88.43,25200.0,69.544,69.5598,69.371,69.5598,25200.0
2013-05-29 12:30:00,88.37,88.49,87.98,88.07,15000.0,69.5126,69.607,69.2058,69.2766,15000.0
2013-05-29 13:00:00,88.1,88.17,87.93,88.07,19800.0,69.3002,69.3553,69.1665,69.2766,19800.0
2013-05-29 13:30:00,88.1,88.37,87.95,88.27,46100.0,69.3002,69.5126,69.1822,69.4339,46100.0
2013-05-29 14:00:00,88.23,88.34,88.11,88.13,17900.0,69.4024,69.489,69.3081,69.3238,17900.0
2013-05-29 14:30:00,88.13,88.32,88.03,88.13,15300.0,69.3238,69.4732,69.2451,69.3238,15300.0
2013-05-29 15:00:00,88.08,88.2,88.06,88.13,18900.0,69.2845,69.3789,69.2687,69.3238,18900.0
2013-05-29 15:30:00,88.19,88.2,87.9,87.95,57200.0,69.371,69.3789,69.1429,69.1822,57200.0
2013-05-30 09:30:00,88.05,88.86,87.93,88.82,62300.0,69.2609,69.898,69.1665,69.8665,62300.0
2013-05-30 10:00:00,88.74,88.94,88.59,88.63,20500.0,69.8036,69.9609,69.6856,69.7171,20500.0
2013-05-30 10:30:00,88.67,89.24,88.65,89.18,15200.0,69.7486,70.1969,69.7328,70.1497,15200.0
2013-05-30 11:00:00,89.14,89.18,88.77,88.96,17200.0,70.1183,70.1497,69.8272,69.9767,17200.0
2013-05-30 11:30:00,89.01,89.01,88.84,88.9,10000.0,70.016,70.016,69.8823,69.9295,10000.0
2013-05-30 12:00:00,88.87,89.03,88.7,88.84,24700.0,69.9059,70.0317,69.7722,69.8823,24700.0
2013-05-30 12:30:00,88.82,88.93,88.75,88.93,10600.0,69.8665,69.9531,69.8115,69.9531,10600.0
2013-05-30 13:00:00,88.92,89.12,88.9,89.12,24500.0,69.9452,70.1025,69.9295,70.1025,24500.0
2013-05-30 13:30:00,89.12,89.21,89.06,89.21,21400.0,70.1025,70.1733,70.0553,70.1733,21400.0
2013-05-30 14:00:00,89.21,89.34,89.14,89.27,19600.0,70.1733,70.2756,70.1183,70.2205,19600.0
2013-05-30 14:30:00,89.29,89.4,89.24,89.35,21000.0,70.2363,70.3228,70.1969,70.2835,21000.0
2013-05-30 15:00:00,89.34,89.35,89.02,89.02,40300.0,70.2756,70.2835,70.0239,70.0239,40300.0
2013-05-30 15:30:00,88.98,89.03,88.56,88.6,86700.0,69.9924,70.0317,69.662,69.6935,86700.0
2013-05-31 09:30:00,88.21,89.3,87.66,89.16,68200.0,69.3867,70.2441,68.9541,70.134,68200.0
2013-05-31 10:00:00,89.17,89.42,88.98,89.22,45400.0,70.1419,70.3385,69.9924,70.1812,45400.0
2013-05-31 10:30:00,89.19,89.66,89.06,89.52,161900.0,70.1576,70.5273,70.0553,70.4172,161900.0
2013-05-31 11:00:00,89.54,90.1,89.53,89.99,32500.0,70.4329,70.8734,70.425,70.7869,32500.0
2013-05-31 11:30:00,89.98,90.27,89.78,90.2,76900.0,70.779,71.0071,70.6217,70.9521,76900.0
2013-05-31 12:00:00,90.21,90.24,89.76,89.78,74600.0,70.9599,70.9835,70.606,70.6217,74600.0
2013-05-31 12:30:00,89.79,89.82,89.33,89.35,34100.0,70.6296,70.6532,70.2677,70.2835,34100.0
2013-05-31 13:00:00,89.33,89.69,89.33,89.62,87000.0,70.2677,70.5509,70.2677,70.4958,87000.0
2013-05-31 13:30:00,89.61,89.7,89.48,89.62,26300.0,70.488,70.5588,70.3857,70.4958,26300.0
2013-05-31 14:00:00,89.63,89.7,89.38,89.63,83400.0,70.5037,70.5588,70.307,70.5037,83400.0
2013-05-31 14:30:00,89.58,89.58,88.73,88.82,30100.0,70.4644,70.4644,69.7958,69.8665,30100.0
2013-05-31 15:00:00,88.8,89.07,88.74,88.87,45700.0,69.8508,70.0632,69.8036,69.9059,45700.0
2013-05-31 15:30:00,88.85,88.85,88.01,88.02,157500.0,69.8901,69.8901,69.2294,69.2373,157500.0
2013-06-03 09:30:00,88.41,88.76,87.69,87.77,100900.0,69.544,69.8194,68.9777,69.0406,100900.0
2013-06-03 10:00:00,87.75,88.23,87.47,87.51,98500.0,69.0249,69.4024,68.8046,68.8361,98500.0
2013-06-03 10:30:00,87.55,87.71,86.82,86.86,62800.0,68.8676,68.9934,68.2933,68.3248,62800.0
2013-06-03 11:00:00,86.86,87.14,86.71,86.8,50400.0,68.3248,68.545,68.2068,68.2776,50400.0
2013-06-03 11:30:00,86.77,87.27,86.73,87.21,48900.0,68.254,68.6473,68.2225,68.6001,48900.0
2013-06-03 12:00:00,87.21,87.4,87.11,87.25,32900.0,68.6001,68.7496,68.5214,68.6316,32900.0
2013-06-03 12:30:00,87.29,87.56,87.19,87.46,23500.0,68.663,68.8754,68.5844,68.7968,23500.0
2013-06-03 13:00:00,87.44,87.47,87.13,87.17,22200.0,68.781,68.8046,68.5372,68.5686,22200.0
2013-06-03 13:30:00,87.17,87.39,87.1,87.18,30200.0,68.5686,68.7417,68.5136,68.5765,30200.0
2013-06-03 14:00:00,87.25,87.46,87.14,87.32,25700.0,68.6316,68.7968,68.545,68.6866,25700.0
2013-06-03 14:30:00,87.35,87.74,87.15,87.66,30500.0,68.7102,69.017,68.5529,68.9541,30500.0
2013-06-03 15:00:00,87.69,87.86,87.6,87.85,38400.0,68.9777,69.1114,68.9069,69.1035,38400.0
2013-06-03 15:30:00,87.84,88.2,87.75,88.18,110300.0,69.0957,69.3789,69.0249,69.3631,110300.0
2013-06-04 09:30:00,88.3,89.07,88.27,88.44,65100.0,69.4575,70.0632,69.4339,69.5676,65100.0
2013-06-04 10:00:00,88.41,88.42,87.94,88.26,56600.0,69.544,69.5519,69.1743,69.426,56600.0
2013-06-04 10:30:00,88.3,88.44,87.72,87.87,35600.0,69.4575,69.5676,69.0013,69.1193,35600.0
2013-06-04 11:00:00,87.85,88.11,87.79,88.11,39800.0,69.1035,69.3081,69.0563,69.3081,39800.0
2013-06-04 11:30:00,88.08,88.25,87.96,88.25,22500.0,69.2845,69.4182,69.1901,69.4182,22500.0
2013-06-04 12:00:00,88.22,88.22,87.51,87.54,39800.0,69.3946,69.3946,68.8361,68.8597,39800.0
2013-06-04 12:30:00,87.56,87.78,87.56,87.7,33300.0,68.8754,69.0485,68.8754,68.9855,33300.0
2013-06-04 13:00:00,87.72,87.86,87.32,87.42,30400.0,69.0013,69.1114,68.6866,68.7653,30400.0
2013-06-04 13:30:00,87.37,87.47,87.2,87.36,32600.0,68.726,68.8046,68.5922,68.7181,32600.0
2013-06-04 14:00:00,87.37,87.4,87.07,87.2,44100.0,68.726,68.7496,68.49,68.5922,44100.0
2013-06-04 14:30:00,87.21,87.49,87.21,87.38,40700.0,68.6001,68.8204,68.6001,68.7338,40700.0
2013-06-04 15:00:00,87.35,87.55,87.11,87.25,49100.0,68.7102,68.8676,68.5214,68.6316,49100.0
2013-06-04 15:30:00,87.26,87.63,87.26,87.49,137400.0,68.6394,68.9305,68.6394,68.8204,137400.0
2013-06-05 09:30:00,87.16,87.57,86.81,86.86,63600.0,68.5608,68.8833,68.2855,68.3248,63600.0
2013-06-05 10:00:00,86.84,87.13,86.26,86.68,61500.0,68.3091,68.5372,67.8528,68.1832,61500.0
2013-06-05 10:30:00,86.67,86.67,86.3,86.44,29300.0,68.1753,68.1753,67.8843,67.9944,29300.0
2013-06-05 11:00:00,86.41,86.41,86.09,86.19,30800.0,67.9708,67.9708,67.7191,67.7978,30800.0
2013-06-05 11:30:00,86.19,86.33,85.9,85.95,30600.0,67.7978,67.9079,67.5697,67.609,30600.0
2013-06-05 12:00:00,85.97,86.24,85.85,86.21,19800.0,67.6247,67.8371,67.5303,67.8135,19800.0
2013-06-05 12:30:00,86.19,86.21,85.82,85.88,13700.0,67.7978,67.8135,67.5067,67.5539,13700.0
2013-06-05 13:00:00,85.85,86.04,85.75,85.88,95400.0,67.5303,67.6798,67.4517,67.5539,95400.0
2013-06-05 13:30:00,85.89,86.11,85.81,85.86,27900.0,67.5618,67.7348,67.4989,67.5382,27900.0
2013-06-05 14:00:00,85.87,85.95,85.51,85.53,29300.0,67.5461,67.609,67.2629,67.2786,29300.0
2013-06-05 14:30:00,85.52,86.12,85.45,85.98,31800.0,67.2707,67.7427,67.2157,67.6326,31800.0
2013-06-05 15:00:00,86.0,86.06,85.79,86.06,21800.0,67.6483,67.6955,67.4831,67.6955,21800.0
2013-06-05 15:30:00,86.05,86.13,85.64,85.67,96600.0,67.6876,67.7506,67.3651,67.3887,96600.0
2013-06-06 09:30:00,85.66,86.18,85.16,85.76,76400.0,67.3809,67.7899,66.9876,67.4595,76400.0
2013-06-06 10:00:00,85.76,85.83,85.18,85.42,43600.0,67.4595,67.5146,67.0033,67.1921,43600.0
2013-06-06 10:30:00,85.42,85.51,85.1,85.47,43800.0,67.1921,67.2629,66.9404,67.2314,43800.0
2013-06-06 11:00:00,85.46,85.61,85.38,85.53,44500.0,67.2235,67.3415,67.1606,67.2786,44500.0
2013-06-06 11:30:00,85.53,85.74,85.39,85.49,40500.0,67.2786,67.4438,67.1685,67.2471,40500.0
2013-06-06 12:00:00,85.38,85.48,84.98,85.18,15200.0,67.1606,67.2393,66.846,67.0033,15200.0
2013-06-06 12:30:00,85.19,85.46,85.13,85.36,12200.0,67.0112,67.2235,66.964,67.1449,12200.0
2013-06-06 13:00:00,85.47,85.53,85.22,85.34,47300.0,67.2314,67.2786,67.0348,67.1292,47300.0
2013-06-06 13:30:00,85.39,85.48,85.28,85.34,35500.0,67.1685,67.2393,67.082,67.1292,35500.0
2013-06-06 14:00:00,85.34,85.52,85.22,85.49,31900.0,67.1292,67.2707,67.0348,67.2471,31900.0
2013-06-06 14:30:00,85.51,85.52,85.28,85.32,62300.0,67.2629,67.2707,67.082,67.1134,62300.0
2013-06-06 15:00:00,85.3,85.36,85.14,85.24,53300.0,67.0977,67.1449,66.9718,67.0505,53300.0
2013-06-06 15:30:00,85.23,85.47,85.22,85.4,201400.0,67.0426,67.2314,67.0348,67.1763,201400.0
2013-06-07 09:30:00,85.97,86.22,85.69,86.03,63300.0,67.6247,67.8214,67.4045,67.6719,63300.0
2013-06-07 10:00:00,86.04,86.79,86.03,86.65,168100.0,67.6798,68.2697,67.6719,68.1596,168100.0
2013-06-07 10:30:00,86.64,86.71,86.36,86.63,45800.0,68.1517,68.2068,67.9315,68.1439,45800.0
2013-06-07 11:00:00,86.58,86.91,86.58,86.85,34300.0,68.1045,68.3641,68.1045,68.3169,34300.0
2013-06-07 11:30:00,86.9,86.97,86.63,86.82,68000.0,68.3563,68.4113,68.1439,68.2933,68000.0
2013-06-07 12:00:00,86.77,86.8,86.53,86.69,54800.0,68.254,68.2776,68.0652,68.1911,54800.0
2013-06-07 12:30:00,86.74,86.74,86.39,86.56,40000.0,68.2304,68.2304,67.9551,68.0888,40000.0
2013-06-07 13:00:00,86.58,86.62,86.42,86.45,55700.0,68.1045,68.136,67.9787,68.0023,55700.0
2013-06-07 13:30:00,86.47,86.52,86.37,86.38,30700.0,68.018,68.0573,67.9394,67.9472,30700.0
2013-06-07 14:00:00,86.41,86.55,85.99,86.2,41400.0,67.9708,68.0809,67.6404,67.8056,41400.0
2013-06-07 14:30:00,86.2,86.49,86.05,86.34,27700.0,67.8056,68.0338,67.6876,67.9158,27700.0
2013-06-07 15:00:00,86.34,86.37,86.11,86.37,169800.0,67.9158,67.9394,67.7348,67.9394,169800.0
2013-06-07 15:30:00,86.42,86.61,86.29,86.35,368300.0,67.9787,68.1281,67.8764,67.9236,368300.0
2013-06-10 09:30:00,86.84,86.96,86.34,86.71,84500.0,68.3091,68.4035,67.9158,68.2068,84500.0
2013-06-10 10:00:00,86.77,86.96,86.51,86.84,41300.0,68.254,68.4035,68.0495,68.3091,41300.0
2013-06-10 10:30:00,86.82,86.94,86.57,86.66,37900.0,68.2933,68.3877,68.0967,68.1675,37900.0
2013-06-10 11:00:00,86.72,86.98,86.7,86.75,31600.0,68.2147,68.4192,68.1989,68.2383,31600.0
2013-06-10 11:30:00,86.74,86.88,86.47,86.54,44900.0,68.2304,68.3405,68.018,68.0731,44900.0
2013-06-10 12:00:00,86.57,86.82,86.53,86.65,17800.0,68.0967,68.2933,68.0652,68.1596,17800.0
2013-06-10 12:30:00,86.66,86.66,86.43,86.53,24200.0,68.1675,68.1675,67.9866,68.0652,24200.0
2013-06-10 13:00:00,86.45,86.59,86.39,86.39,21200.0,68.0023,68.1124,67.9551,67.9551,21200.0
2013-06-10 13:30:00,86.42,86.46,86.26,86.36,25200.0,67.9787,68.0102,67.8528,67.9315,25200.0
2013-06-10 14:00:00,86.32,86.35,86.16,86.22,48400.0,67.9,67.9236,67.7742,67.8214,48400.0
2013-06-10 14:30:00,86.21,86.59,86.21,86.57,21900.0,67.8135,68.1124,67.8135,68.0967,21900.0
2013-06-10 15:00:00,86.57,86.57,86.43,86.5,80100.0,68.0967,68.0967,67.9866,68.0416,80100.0
2013-06-10 15:30:00,86.5,86.53,86.26,86.4,153100.0,68.0416,68.0652,67.8528,67.963,153100.0
2013-06-11 09:30:00,85.55,85.86,85.23,85.57,104700.0,67.2943,67.5382,67.0426,67.3101,104700.0
2013-06-11 10:00:00,85.56,85.71,85.11,85.42,28200.0,67.3022,67.4202,66.9482,67.1921,28200.0
2013-06-11 10:30:00,85.45,85.55,85.27,85.38,54100.0,67.2157,67.2943,67.0741,67.1606,54100.0
2013-06-11 11:00:00,85.38,85.84,85.28,85.84,33300.0,67.1606,67.5225,67.082,67.5225,33300.0
2013-06-11 11:30:00,85.84,85.88,85.63,85.67,39400.0,67.5225,67.5539,67.3573,67.3887,39400.0
2013-06-11 12:00:00,85.69,85.81,85.59,85.75,25500.0,67.4045,67.4989,67.3258,67.4517,25500.0
2013-06-11 12:30:00,85.77,85.96,85.7,85.82,41700.0,67.4674,67.6168,67.4123,67.5067,41700.0
2013-06-11 13:00:00,85.82,85.92,85.49,85.51,20500.0,67.5067,67.5854,67.2471,67.2629,20500.0
2013-06-11 13:30:00,85.51,85.53,85.21,85.21,18500.0,67.2629,67.2786,67.0269,67.0269,18500.0
2013-06-11 14:00:00,85.21,85.61,85.21,85.61,23200.0,67.0269,67.3415,67.0269,67.3415,23200.0
2013-06-11 14:30:00,85.63,85.81,85.46,85.77,32100.0,67.3573,67.4989,67.2235,67.4674,32100.0
2013-06-11 15:00:00,85.8,85.89,85.6,85.6,56600.0,67.491,67.5618,67.3337,67.3337,56600.0
2013-06-11 15:30:00,85.64,85.7,85.29,85.32,95700.0,67.3651,67.4123,67.0898,67.1134,95700.0
2013-06-12 09:30:00,86.1,86.19,85.4,85.44,31900.0,67.727,67.7978,67.1763,67.2078,31900.0
2013-06-12 10:00:00,85.38,85.43,85.03,85.25,26600.0,67.1606,67.1999,66.8853,67.0584,26600.0
2013-06-12 10:30:00,85.24,85.35,85.01,85.07,23100.0,67.0505,67.137,66.8696,66.9168,23100.0
2013-06-12 11:00:00,85.08,85.26,85.03,85.1,16200.0,66.9246,67.0662,66.8853,66.9404,16200.0
2013-06-12 11:30:00,85.08,85.17,84.66,84.71,25100.0,66.9246,66.9954,66.5943,66.6336,25100.0
2013-06-12 12:00:00,84.73,84.95,84.62,84.87,15700.0,66.6493,66.8224,66.5628,66.7594,15700.0
2013-06-12 12:30:00,84.86,84.92,84.5,84.72,101600.0,66.7516,66.7988,66.4684,66.6415,101600.0
2013-06-12 13:00:00,84.74,85.01,84.74,84.97,10400.0,66.6572,66.8696,66.6572,66.8381,10400.0
2013-06-12 13:30:00,84.96,85.01,84.75,84.75,37900.0,66.8302,66.8696,66.6651,66.6651,37900.0
2013-06-12 14:00:00,84.78,84.82,84.11,84.25,36400.0,66.6887,66.7201,66.1616,66.2717,36400.0
2013-06-12 14:30:00,84.24,84.27,84.07,84.22,51400.0,66.2639,66.2875,66.1302,66.2482,51400.0
2013-06-12 15:00:00,84.22,84.25,84.08,84.17,42000.0,66.2482,66.2717,66.138,66.2088,42000.0
2013-06-12 15:30:00,84.16,84.48,84.11,84.26,184500.0,66.201,66.4527,66.1616,66.2796,184500.0
2013-06-13 09:30:00,84.31,84.59,83.26,84.55,145800.0,66.3189,66.5392,65.493,66.5077,145800.0
2013-06-13 10:00:00,84.47,84.69,84.19,84.53,27500.0,66.4448,66.6179,66.2246,66.492,27500.0
2013-06-13 10:30:00,84.53,85.02,84.43,84.98,20100.0,66.492,66.8774,66.4133,66.846,20100.0
2013-06-13 11:00:00,84.91,85.12,84.79,84.89,23900.0,66.7909,66.9561,66.6965,66.7752,23900.0
2013-06-13 11:30:00,84.85,85.15,84.8,85.1,32000.0,66.7437,66.9797,66.7044,66.9404,32000.0
2013-06-13 12:00:00,85.12,85.2,85.02,85.03,17300.0,66.9561,67.019,66.8774,66.8853,17300.0
2013-06-13 12:30:00,85.06,85.49,85.06,85.49,17700.0,66.9089,67.2471,66.9089,67.2471,17700.0
2013-06-13 13:00:00,85.48,85.7,85.48,85.65,37300.0,67.2393,67.4123,67.2393,67.373,37300.0
2013-06-13 13:30:00,85.65,85.84,85.62,85.8,28500.0,67.373,67.5225,67.3494,67.491,28500.0
2013-06-13 14:00:00,85.8,86.03,85.8,85.93,31700.0,67.491,67.6719,67.491,67.5933,31700.0
2013-06-13 14:30:00,85.91,86.2,85.89,86.19,27800.0,67.5775,67.8056,67.5618,67.7978,27800.0
2013-06-13 15:00:00,86.2,86.33,86.17,86.21,34200.0,67.8056,67.9079,67.782,67.8135,34200.0
2013-06-13 15:30:00,86.24,86.77,86.17,86.65,225800.0,67.8371,68.254,67.782,68.1596,225800.0
2013-06-14 09:30:00,82.3,86.8,82.3,86.78,41300.0,64.7379,68.2776,64.7379,68.2619,41300.0
2013-06-14 10:00:00,86.8,87.03,86.74,86.89,50200.0,68.2776,68.4585,68.2304,68.3484,50200.0
2013-06-14 10:30:00,86.92,86.94,86.55,86.71,91100.0,68.372,68.3877,68.0809,68.2068,91100.0
2013-06-14 11:00:00,86.71,86.71,86.49,86.66,35100.0,68.2068,68.2068,68.0338,68.1675,35100.0
2013-06-14 11:30:00,86.66,86.77,86.49,86.73,26800.0,68.1675,68.254,68.0338,68.2225,26800.0
2013-06-14 12:00:00,86.74,86.79,86.6,86.71,33800.0,68.2304,68.2697,68.1203,68.2068,33800.0
2013-06-14 12:30:00,86.71,86.83,86.46,86.46,38200.0,68.2068,68.3012,68.0102,68.0102,38200.0
2013-06-14 13:00:00,86.45,86.46,86.12,86.14,20300.0,68.0023,68.0102,67.7427,67.7584,20300.0
2013-06-14 13:30:00,86.16,86.47,86.11,86.46,33200.0,67.7742,68.018,67.7348,68.0102,33200.0
2013-06-14 14:00:00,86.46,86.95,86.35,86.92,33200.0,68.0102,68.3956,67.9236,68.372,33200.0
2013-06-14 14:30:00,86.88,87.1,86.71,86.75,60100.0,68.3405,68.5136,68.2068,68.2383,60100.0
2013-06-14 15:00:00,86.74,87.06,86.74,86.85,52600.0,68.2304,68.4821,68.2304,68.3169,52600.0
2013-06-14 15:30:00,86.87,86.99,86.67,86.67,183100.0,68.3327,68.4271,68.1753,68.1753,183100.0
2013-06-17 09:30:00,87.24,87.33,85.71,86.97,51400.0,68.6237,68.6945,67.4202,68.4113,51400.0
2013-06-17 10:00:00,86.95,87.25,86.94,87.06,88800.0,68.3956,68.6316,68.3877,68.4821,88800.0
2013-06-17 10:30:00,87.06,87.06,86.71,87.0,214200.0,68.4821,68.4821,68.2068,68.4349,214200.0
2013-06-17 11:00:00,86.96,87.06,86.86,86.9,21900.0,68.4035,68.4821,68.3248,68.3563,21900.0
2013-06-17 11:30:00,86.9,86.95,86.67,86.83,18300.0,68.3563,68.3956,68.1753,68.3012,18300.0
2013-06-17 12:00:00,86.74,86.78,86.59,86.61,17800.0,68.2304,68.2619,68.1124,68.1281,17800.0
2013-06-17 12:30:00,86.65,87.2,86.62,87.09,23700.0,68.1596,68.5922,68.136,68.5057,23700.0
2013-06-17 13:00:00,87.06,87.11,86.7,86.75,34100.0,68.4821,68.5214,68.1989,68.2383,34100.0
2013-06-17 13:30:00,86.74,86.88,86.73,86.83,23600.0,68.2304,68.3405,68.2225,68.3012,23600.0
2013-06-17 14:00:00,86.86,86.9,86.39,86.46,21400.0,68.3248,68.3563,67.9551,68.0102,21400.0
2013-06-17 14:30:00,86.46,86.58,86.08,86.26,69400.0,68.0102,68.1045,67.7112,67.8528,69400.0
2013-06-17 15:00:00,86.23,86.53,86.18,86.5,45900.0,67.8292,68.0652,67.7899,68.0416,45900.0
2013-06-17 15:30:00,86.53,86.89,86.53,86.85,82200.0,68.0652,68.3484,68.0652,68.3169,82200.0
2013-06-18 09:30:00,86.9,87.07,86.48,86.48,35000.0,68.3563,68.49,68.0259,68.0259,35000.0
2013-06-18 10:00:00,86.54,86.68,86.42,86.61,160400.0,68.0731,68.1832,67.9787,68.1281,160400.0
2013-06-18 10:30:00,86.67,87.04,86.67,86.97,27300.0,68.1753,68.4664,68.1753,68.4113,27300.0
2013-06-18 11:00:00,86.94,87.36,86.79,87.32,30800.0,68.3877,68.7181,68.2697,68.6866,30800.0
2013-06-18 11:30:00,87.36,87.48,87.1,87.13,20700.0,68.7181,68.8125,68.5136,68.5372,20700.0
2013-06-18 12:00:00,87.15,87.41,87.11,87.35,22100.0,68.5529,68.7574,68.5214,68.7102,22100.0
2013-06-18 12:30:00,87.37,87.59,87.36,87.58,16300.0,68.726,68.899,68.7181,68.8912,16300.0
2013-06-18 13:00:00,87.57,87.58,87.43,87.48,14300.0,68.8833,68.8912,68.7732,68.8125,14300.0
2013-06-18 13:30:00,87.43,87.68,87.37,87.64,17200.0,68.7732,68.9698,68.726,68.9384,17200.0
2013-06-18 14:00:00,87.62,87.89,87.57,87.87,31400.0,68.9226,69.135,68.8833,69.1193,31400.0
2013-06-18 14:30:00,87.89,88.12,87.88,88.1,29100.0,69.135,69.3159,69.1271,69.3002,29100.0
2013-06-18 15:00:00,88.09,88.18,87.93,88.16,35100.0,69.2923,69.3631,69.1665,69.3474,35100.0
2013-06-18 15:30:00,88.17,88.2,87.99,88.12,120100.0,69.3553,69.3789,69.2137,69.3159,120100.0
2013-06-19 09:30:00,88.01,88.45,87.89,88.11,30700.0,69.2294,69.5755,69.135,69.3081,30700.0
2013-06-19 10:00:00,88.05,88.37,87.99,88.37,23100.0,69.2609,69.5126,69.2137,69.5126,23100.0
2013-06-19 10:30:00,88.27,88.27,88.01,88.17,16900.0,69.4339,69.4339,69.2294,69.3553,16900.0
2013-06-19 11:00:00,88.15,88.41,88.11,88.39,65900.0,69.3395,69.544,69.3081,69.5283,65900.0
2013-06-19 11:30:00,88.37,88.41,88.19,88.19,17400.0,69.5126,69.544,69.371,69.371,17400.0
2013-06-19 12:00:00,88.18,88.18,87.98,88.08,13200.0,69.3631,69.3631,69.2058,69.2845,13200.0
2013-06-19 12:30:00,88.08,88.13,87.97,87.99,19300.0,69.2845,69.3238,69.1979,69.2137,19300.0
2013-06-19 13:00:00,88.0,88.11,87.95,87.95,21900.0,69.2215,69.3081,69.1822,69.1822,21900.0
2013-06-19 13:30:00,87.97,88.14,87.87,88.1,20800.0,69.1979,69.3317,69.1193,69.3002,20800.0
2013-06-19 14:00:00,88.2,88.2,87.57,88.06,33500.0,69.3789,69.3789,68.8833,69.2687,33500.0
2013-06-19 14:30:00,88.06,88.14,87.24,87.35,48100.0,69.2687,69.3317,68.6237,68.7102,48100.0
2013-06-19 15:00:00,87.29,87.51,87.19,87.51,56500.0,68.663,68.8361,68.5844,68.8361,56500.0
2013-06-19 15:30:00,87.46,87.55,86.86,86.87,108800.0,68.7968,68.8676,68.3248,68.3327,108800.0
2013-06-20 09:30:00,85.84,85.94,84.29,84.31,155400.0,67.5225,67.6011,66.3032,66.3189,155400.0
2013-06-20 10:00:00,84.4,84.79,84.09,84.09,103500.0,66.3897,66.6965,66.1459,66.1459,103500.0
2013-06-20 10:30:00,84.08,84.58,83.8,84.49,87100.0,66.138,66.5313,65.9178,66.4605,87100.0
2013-06-20 11:00:00,84.49,84.6,84.23,84.56,57100.0,66.4605,66.5471,66.256,66.5156,57100.0
2013-06-20 11:30:00,84.61,84.97,84.55,84.79,62300.0,66.5549,66.8381,66.5077,66.6965,62300.0
2013-06-20 12:00:00,84.84,85.0,84.8,84.89,41300.0,66.7358,66.8617,66.7044,66.7752,41300.0
2013-06-20 12:30:00,84.87,85.06,84.53,84.59,40700.0,66.7594,66.9089,66.492,66.5392,40700.0
2013-06-20 13:00:00,84.56,84.76,84.39,84.52,20800.0,66.5156,66.6729,66.3819,66.4841,20800.0
2013-06-20 13:30:00,84.56,84.71,84.47,84.56,36700.0,66.5156,66.6336,66.4448,66.5156,36700.0
2013-06-20 14:00:00,84.65,84.66,83.98,83.98,34400.0,66.5864,66.5943,66.0594,66.0594,34400.0
2013-06-20 14:30:00,83.98,84.07,83.69,83.73,77300.0,66.0594,66.1302,65.8312,65.8627,77300.0
2013-06-20 15:00:00,83.73,83.99,83.57,83.71,110400.0,65.8627,66.0672,65.7369,65.847,110400.0
2013-06-20 15:30:00,83.71,83.78,83.32,83.63,283300.0,65.847,65.902,65.5402,65.7841,283300.0
2013-06-21 09:30:00,84.22,84.8,83.82,84.2,216200.0,66.2482,66.7044,65.9335,66.2324,216200.0
2013-06-21 10:00:00,84.16,84.53,84.13,84.27,78300.0,66.201,66.492,66.1774,66.2875,78300.0
2013-06-21 10:30:00,84.26,84.26,83.67,83.74,59900.0,66.2796,66.2796,65.8155,65.8706,59900.0
2013-06-21 11:00:00,83.73,83.89,83.32,83.32,31400.0,65.8627,65.9886,65.5402,65.5402,31400.0
2013-06-21 11:30:00,83.3,83.56,83.19,83.52,28800.0,65.5245,65.729,65.4379,65.6975,28800.0
2013-06-21 12:00:00,83.57,83.96,83.57,83.82,35700.0,65.7369,66.0436,65.7369,65.9335,35700.0
2013-06-21 12:30:00,83.83,84.39,83.65,84.38,25700.0,65.9414,66.3819,65.7998,66.374,25700.0
2013-06-21 13:00:00,84.38,84.61,84.1,84.27,25300.0,66.374,66.5549,66.1538,66.2875,25300.0
2013-06-21 13:30:00,84.26,84.32,83.86,83.89,27900.0,66.2796,66.3268,65.965,65.9886,27900.0
2013-06-21 14:00:00,83.87,84.13,83.76,83.96,35500.0,65.9728,66.1774,65.8863,66.0436,35500.0
2013-06-21 14:30:00,83.99,84.01,83.66,83.92,46000.0,66.0672,66.083,65.8076,66.0122,46000.0
2013-06-21 15:00:00,83.98,84.28,83.87,84.22,31400.0,66.0594,66.2953,65.9728,66.2482,31400.0
2013-06-21 15:30:00,84.24,84.25,83.72,83.84,75500.0,66.2639,66.2717,65.8548,65.9492,75500.0
2013-06-24 09:30:00,82.79,82.9,81.54,81.64,74200.0,65.1233,65.2098,64.14,64.2187,74200.0
2013-06-24 10:00:00,81.63,81.7,81.35,81.59,63400.0,64.2108,64.2659,63.9906,64.1794,63400.0
2013-06-24 10:30:00,81.59,81.61,81.18,81.19,102400.0,64.1794,64.1951,63.8569,63.8647,102400.0
2013-06-24 11:00:00,81.2,81.34,80.75,80.75,57600.0,63.8726,63.9827,63.5186,63.5186,57600.0
2013-06-24 11:30:00,80.78,81.12,80.7,80.94,96000.0,63.5422,63.8097,63.4793,63.6681,96000.0
2013-06-24 12:00:00,80.99,81.05,80.59,80.88,68200.0,63.7074,63.7546,63.3928,63.6209,68200.0
2013-06-24 12:30:00,80.88,80.97,80.67,80.88,54300.0,63.6209,63.6917,63.4557,63.6209,54300.0
2013-06-24 13:00:00,80.85,81.08,80.75,81.03,76000.0,63.5973,63.7782,63.5186,63.7389,76000.0
2013-06-24 13:30:00,81.03,81.16,80.96,81.11,89100.0,63.7389,63.8411,63.6838,63.8018,89100.0
2013-06-24 14:00:00,81.12,81.66,81.0,81.48,113100.0,63.8097,64.2344,63.7153,64.0928,113100.0
2013-06-24 14:30:00,81.48,81.91,81.44,81.68,64400.0,64.0928,64.4311,64.0614,64.2502,64400.0
2013-06-24 15:00:00,81.64,82.02,81.64,81.83,76800.0,64.2187,64.5176,64.2187,64.3682,76800.0
2013-06-24 15:30:00,81.86,82.15,81.78,81.85,165700.0,64.3918,64.6199,64.3288,64.3839,165700.0
2013-06-25 09:30:00,82.67,83.61,82.3,83.45,60500.0,65.0289,65.7683,64.7379,65.6425,60500.0
2013-06-25 10:00:00,83.48,83.59,82.62,83.11,68700.0,65.6661,65.7526,64.9896,65.375,68700.0
2013-06-25 10:30:00,83.05,83.55,83.03,83.42,45900.0,65.3278,65.7211,65.3121,65.6189,45900.0
2013-06-25 11:00:00,83.44,83.51,83.15,83.28,67100.0,65.6346,65.6897,65.4065,65.5087,67100.0
2013-06-25 11:30:00,83.31,83.5,83.23,83.37,31200.0,65.5323,65.6818,65.4694,65.5795,31200.0
2013-06-25 12:00:00,83.37,83.42,83.06,83.07,53000.0,65.5795,65.6189,65.3357,65.3436,53000.0
2013-06-25 12:30:00,83.09,83.44,83.09,83.19,30600.0,65.3593,65.6346,65.3593,65.4379,30600.0
2013-06-25 13:00:00,83.21,83.39,82.9,83.02,35300.0,65.4537,65.5953,65.2098,65.3042,35300.0
2013-06-25 13:30:00,83.01,83.36,82.93,83.07,39300.0,65.2964,65.5717,65.2334,65.3436,39300.0
2013-06-25 14:00:00,83.07,83.51,82.97,83.46,37800.0,65.3436,65.6897,65.2649,65.6503,37800.0
2013-06-25 14:30:00,83.48,83.6,83.32,83.33,43500.0,65.6661,65.7605,65.5402,65.5481,43500.0
2013-06-25 15:00:00,83.33,83.51,83.27,83.47,49100.0,65.5481,65.6897,65.5009,65.6582,49100.0
2013-06-25 15:30:00,83.47,83.64,83.18,83.24,136700.0,65.6582,65.7919,65.4301,65.4773,136700.0
2013-06-26 09:30:00,84.12,84.45,83.74,83.9,49000.0,66.1695,66.4291,65.8706,65.9964,49000.0
2013-06-26 10:00:00,83.91,84.25,83.72,83.82,53600.0,66.0043,66.2717,65.8548,65.9335,53600.0
2013-06-26 10:30:00,83.83,84.16,83.74,83.91,46100.0,65.9414,66.201,65.8706,66.0043,46100.0
2013-06-26 11:00:00,83.92,83.95,83.71,83.78,53100.0,66.0122,66.0358,65.847,65.902,53100.0
2013-06-26 11:30:00,83.79,83.94,83.67,83.67,53800.0,65.9099,66.0279,65.8155,65.8155,53800.0
2013-06-26 12:00:00,83.68,83.8,83.57,83.72,74500.0,65.8234,65.9178,65.7369,65.8548,74500.0
2013-06-26 12:30:00,83.73,83.76,83.62,83.64,35500.0,65.8627,65.8863,65.7762,65.7919,35500.0
2013-06-26 13:00:00,83.66,83.8,83.51,83.77,32100.0,65.8076,65.9178,65.6897,65.8942,32100.0
2013-06-26 13:30:00,83.79,83.79,83.59,83.63,39700.0,65.9099,65.9099,65.7526,65.7841,39700.0
2013-06-26 14:00:00,83.63,83.65,83.44,83.63,42600.0,65.7841,65.7998,65.6346,65.7841,42600.0
2013-06-26 14:30:00,83.63,83.69,83.55,83.58,65100.0,65.7841,65.8312,65.7211,65.7447,65100.0
2013-06-26 15:00:00,83.59,83.82,83.59,83.7,65800.0,65.7526,65.9335,65.7526,65.8391,65800.0
2013-06-26 15:30:00,83.7,83.73,83.45,83.5,169800.0,65.8391,65.8627,65.6425,65.6818,169800.0
2013-06-27 09:30:00,84.44,84.64,84.05,84.09,111500.0,66.4212,66.5785,66.1144,66.1459,111500.0
2013-06-27 10:00:00,84.15,84.25,83.96,84.03,78500.0,66.1931,66.2717,66.0436,66.0987,78500.0
2013-06-27 10:30:00,84.05,84.22,84.0,84.09,48700.0,66.1144,66.2482,66.0751,66.1459,48700.0
2013-06-27 11:00:00,84.11,84.21,84.02,84.17,44400.0,66.1616,66.2403,66.0908,66.2088,44400.0
2013-06-27 11:30:00,84.14,84.19,84.07,84.13,53400.0,66.1852,66.2246,66.1302,66.1774,53400.0
2013-06-27 12:00:00,84.13,84.19,83.98,84.04,30300.0,66.1774,66.2246,66.0594,66.1066,30300.0
2013-06-27 12:30:00,84.04,84.29,83.98,84.23,35000.0,66.1066,66.3032,66.0594,66.256,35000.0
2013-06-27 13:00:00,84.19,84.4,84.19,84.21,45500.0,66.2246,66.3897,66.2246,66.2403,45500.0
2013-06-27 13:30:00,84.25,84.55,84.22,84.31,61500.0,66.2717,66.5077,66.2482,66.3189,61500.0
2013-06-27 14:00:00,84.32,84.51,84.26,84.44,27700.0,66.3268,66.4763,66.2796,66.4212,27700.0
2013-06-27 14:30:00,84.44,84.47,84.32,84.37,50600.0,66.4212,66.4448,66.3268,66.3661,50600.0
2013-06-27 15:00:00,84.38,84.42,84.3,84.35,70200.0,66.374,66.4055,66.3111,66.3504,70200.0
2013-06-27 15:30:00,84.35,84.38,84.14,84.22,162600.0,66.3504,66.374,66.1852,66.2482,162600.0
2013-06-28 09:30:00,83.84,84.38,83.77,84.13,115700.0,65.9492,66.374,65.8942,66.1774,115700.0
2013-06-28 10:00:00,84.17,84.3,83.92,84.16,67800.0,66.2088,66.3111,66.0122,66.201,67800.0
2013-06-28 10:30:00,84.15,84.26,84.08,84.16,54500.0,66.1931,66.2796,66.138,66.201,54500.0
2013-06-28 11:00:00,84.2,84.3,83.93,83.93,33700.0,66.2324,66.3111,66.02,66.02,33700.0
2013-06-28 11:30:00,83.93,84.03,83.69,83.69,54000.0,66.02,66.0987,65.8312,65.8312,54000.0
2013-06-28 12:00:00,83.72,83.72,83.36,83.55,60800.0,65.8548,65.8548,65.5717,65.7211,60800.0
2013-06-28 12:30:00,83.55,83.59,83.35,83.44,50300.0,65.7211,65.7526,65.5638,65.6346,50300.0
2013-06-28 13:00:00,83.4,83.74,83.4,83.7,84700.0,65.6031,65.8706,65.6031,65.8391,84700.0
2013-06-28 13:30:00,83.68,83.72,83.28,83.38,106100.0,65.8234,65.8548,65.5087,65.5874,106100.0
2013-06-28 14:00:00,83.4,83.48,83.36,83.41,146800.0,65.6031,65.6661,65.5717,65.611,146800.0
2013-06-28 14:30:00,83.44,83.72,83.39,83.7,154600.0,65.6346,65.8548,65.5953,65.8391,154600.0
2013-06-28 15:00:00,83.69,83.72,83.41,83.7,133800.0,65.8312,65.8548,65.611,65.8391,133800.0
2013-06-28 15:30:00,83.71,83.84,83.13,83.13,333300.0,65.847,65.9492,65.3907,65.3907,333300.0
2013-07-01 09:30:00,84.11,84.41,83.59,83.82,101300.0,66.1616,66.3976,65.7526,65.9335,101300.0
2013-07-01 10:00:00,83.84,84.29,83.77,84.09,82700.0,65.9492,66.3032,65.8942,66.1459,82700.0
2013-07-01 10:30:00,84.06,84.3,83.99,84.21,38000.0,66.1223,66.3111,66.0672,66.2403,38000.0
2013-07-01 11:00:00,84.18,84.34,84.14,84.34,23800.0,66.2167,66.3425,66.1852,66.3425,23800.0
2013-07-01 11:30:00,84.37,84.39,84.0,84.27,46100.0,66.3661,66.3819,66.0751,66.2875,46100.0
2013-07-01 12:00:00,84.31,84.78,84.21,84.73,135900.0,66.3189,66.6887,66.2403,66.6493,135900.0
2013-07-01 12:30:00,84.74,85.07,84.7,84.92,26900.0,66.6572,66.9168,66.6257,66.7988,26900.0
2013-07-01 13:00:00,84.91,85.12,84.88,85.02,25300.0,66.7909,66.9561,66.7673,66.8774,25300.0
2013-07-01 13:30:00,85.02,85.05,84.65,84.67,85000.0,66.8774,66.901,66.5864,66.6021,85000.0
2013-07-01 14:00:00,84.68,84.86,84.65,84.86,88100.0,66.61,66.7516,66.5864,66.7516,88100.0
2013-07-01 14:30:00,84.87,85.16,84.82,85.16,45900.0,66.7594,66.9876,66.7201,66.9876,45900.0
2013-07-01 15:00:00,85.16,85.19,84.89,84.91,92500.0,66.9876,67.0112,66.7752,66.7909,92500.0
2013-07-01 15:30:00,84.89,85.0,84.64,84.99,223700.0,66.7752,66.8617,66.5785,66.8538,223700.0
2013-07-02 09:30:00,84.81,85.31,84.62,84.74,61700.0,66.7122,67.1056,66.5628,66.6572,61700.0
2013-07-02 10:00:00,84.76,85.07,84.76,85.01,57600.0,66.6729,66.9168,66.6729,66.8696,57600.0
2013-07-02 10:30:00,85.01,85.08,84.83,85.01,71100.0,66.8696,66.9246,66.728,66.8696,71100.0
2013-07-02 11:00:00,85.01,85.03,84.85,84.96,36600.0,66.8696,66.8853,66.7437,66.8302,36600.0
2013-07-02 11:30:00,84.97,85.14,84.91,85.07,31300.0,66.8381,66.9718,66.7909,66.9168,31300.0
2013-07-02 12:00:00,85.07,85.08,84.66,84.76,39800.0,66.9168,66.9246,66.5943,66.6729,39800.0
2013-07-02 12:30:00,84.78,85.05,84.78,85.04,44100.0,66.6887,66.901,66.6887,66.8932,44100.0
2013-07-02 13:00:00,85.04,85.12,84.95,85.02,21900.0,66.8932,66.9561,66.8224,66.8774,21900.0
2013-07-02 13:30:00,84.99,85.05,84.75,84.77,43100.0,66.8538,66.901,66.6651,66.6808,43100.0
2013-07-02 14:00:00,84.77,84.79,84.32,84.37,41300.0,66.6808,66.6965,66.3268,66.3661,41300.0
2013-07-02 14:30:00,84.37,84.46,84.19,84.37,55500.0,66.3661,66.4369,66.2246,66.3661,55500.0
2013-07-02 15:00:00,84.36,84.46,84.26,84.28,71000.0,66.3583,66.4369,66.2796,66.2953,71000.0
2013-07-02 15:30:00,84.29,84.81,84.22,84.8,321200.0,66.3032,66.7122,66.2482,66.7044,321200.0
2013-07-03 09:30:00,84.54,84.91,84.16,84.18,98000.0,66.4999,66.7909,66.201,66.2167,98000.0
2013-07-03 10:00:00,84.17,84.66,84.0,84.62,102400.0,66.2088,66.5943,66.0751,66.5628,102400.0
2013-07-03 10:30:00,84.68,84.68,84.51,84.59,52500.0,66.61,66.61,66.4763,66.5392,52500.0
2013-07-03 11:00:00,84.59,84.83,84.59,84.75,60800.0,66.5392,66.728,66.5392,66.6651,60800.0
2013-07-03 11:30:00,84.77,85.21,84.77,85.21,65100.0,66.6808,67.0269,66.6808,67.0269,65100.0
2013-07-03 12:00:00,85.23,85.23,84.88,84.99,57500.0,67.0426,67.0426,66.7673,66.8538,57500.0
2013-07-03 12:30:00,85.0,85.04,84.63,84.76,64300.0,66.8617,66.8932,66.5707,66.6729,64300.0
2013-07-05 09:30:00,85.68,86.21,85.57,85.91,35500.0,67.3966,67.8135,67.3101,67.5775,35500.0
2013-07-05 10:00:00,85.92,85.98,85.33,85.46,24700.0,67.5854,67.6326,67.1213,67.2235,24700.0
2013-07-05 10:30:00,85.51,85.62,85.34,85.58,32000.0,67.2629,67.3494,67.1292,67.3179,32000.0
2013-07-05 11:00:00,85.57,85.78,85.47,85.58,44000.0,67.3101,67.4753,67.2314,67.3179,44000.0
2013-07-05 11:30:00,85.54,85.88,85.4,85.88,22200.0,67.2865,67.5539,67.1763,67.5539,22200.0
2013-07-05 12:00:00,85.92,86.07,85.87,85.94,38000.0,67.5854,67.7034,67.5461,67.6011,38000.0
2013-07-05 12:30:00,85.94,86.26,85.94,86.25,22000.0,67.6011,67.8528,67.6011,67.845,22000.0
2013-07-05 13:00:00,86.23,86.31,86.1,86.28,25800.0,67.8292,67.8922,67.727,67.8686,25800.0
2013-07-05 13:30:00,86.26,86.28,86.05,86.1,13300.0,67.8528,67.8686,67.6876,67.727,13300.0
2013-07-05 14:00:00,86.11,86.36,86.08,86.34,16800.0,67.7348,67.9315,67.7112,67.9158,16800.0
2013-07-05 14:30:00,86.35,86.54,86.34,86.46,29300.0,67.9236,68.0731,67.9158,68.0102,29300.0
2013-07-05 15:00:00,86.49,86.49,86.23,86.29,34600.0,68.0338,68.0338,67.8292,67.8764,34600.0
2013-07-05 15:30:00,86.31,86.79,86.3,86.75,97000.0,67.8922,68.2697,67.8843,68.2383,97000.0
2013-07-08 09:30:00,87.47,87.54,86.94,87.27,78600.0,68.8046,68.8597,68.3877,68.6473,78600.0
2013-07-08 10:00:00,87.27,87.44,87.11,87.3,101900.0,68.6473,68.781,68.5214,68.6709,101900.0
2013-07-08 10:30:00,87.36,87.8,87.28,87.75,77000.0,68.7181,69.0642,68.6552,69.0249,77000.0
2013-07-08 11:00:00,87.73,87.92,87.7,87.89,59400.0,69.0091,69.1586,68.9855,69.135,59400.0
2013-07-08 11:30:00,87.87,87.92,87.37,87.41,70600.0,69.1193,69.1586,68.726,68.7574,70600.0
2013-07-08 12:00:00,87.42,87.44,87.23,87.39,39600.0,68.7653,68.781,68.6158,68.7417,39600.0
2013-07-08 12:30:00,87.36,87.6,87.36,87.51,24800.0,68.7181,68.9069,68.7181,68.8361,24800.0
2013-07-08 13:00:00,87.49,87.54,87.39,87.41,32200.0,68.8204,68.8597,68.7417,68.7574,32200.0
2013-07-08 13:30:00,87.4,87.82,87.37,87.81,50100.0,68.7496,69.0799,68.726,69.0721,50100.0
2013-07-08 14:00:00,87.79,87.86,87.66,87.66,40700.0,69.0563,69.1114,68.9541,68.9541,40700.0
2013-07-08 14:30:00,87.64,87.87,87.64,87.78,46900.0,68.9384,69.1193,68.9384,69.0485,46900.0
2013-07-08 15:00:00,87.77,87.8,87.51,87.53,64600.0,69.0406,69.0642,68.8361,68.8518,64600.0
2013-07-08 15:30:00,87.53,87.53,87.26,87.47,195600.0,68.8518,68.8518,68.6394,68.8046,195600.0
2013-07-09 09:30:00,88.01,88.54,87.95,88.15,51500.0,69.2294,69.6463,69.1822,69.3395,51500.0
2013-07-09 10:00:00,88.12,88.2,87.93,88.0,38700.0,69.3159,69.3789,69.1665,69.2215,38700.0
2013-07-09 10:30:00,87.99,88.27,87.95,88.2,27100.0,69.2137,69.4339,69.1822,69.3789,27100.0
2013-07-09 11:00:00,88.23,88.51,88.17,88.51,36600.0,69.4024,69.6227,69.3553,69.6227,36600.0
2013-07-09 11:30:00,88.53,88.59,88.36,88.43,19800.0,69.6384,69.6856,69.5047,69.5598,19800.0
2013-07-09 12:00:00,88.39,88.4,88.3,88.38,23100.0,69.5283,69.5362,69.4575,69.5204,23100.0
2013-07-09 12:30:00,88.37,88.59,88.37,88.52,17400.0,69.5126,69.6856,69.5126,69.6306,17400.0
2013-07-09 13:00:00,88.52,88.62,88.38,88.42,26500.0,69.6306,69.7092,69.5204,69.5519,26500.0
2013-07-09 13:30:00,88.44,88.46,88.28,88.34,30200.0,69.5676,69.5834,69.4418,69.489,30200.0
2013-07-09 14:00:00,88.35,88.44,88.25,88.31,24600.0,69.4968,69.5676,69.4182,69.4654,24600.0
2013-07-09 14:30:00,88.3,88.31,88.0,88.0,29100.0,69.4575,69.4654,69.2215,69.2215,29100.0
2013-07-09 15:00:00,88.02,88.2,87.97,88.19,31800.0,69.2373,69.3789,69.1979,69.371,31800.0
2013-07-09 15:30:00,88.16,88.25,88.0,88.16,88800.0,69.3474,69.4182,69.2215,69.3474,88800.0
2013-07-10 09:30:00,87.93,88.21,87.69,88.07,35900.0,69.1665,69.3867,68.9777,69.2766,35900.0
2013-07-10 10:00:00,88.08,88.08,87.31,87.36,131100.0,69.2845,69.2845,68.6788,68.7181,131100.0
2013-07-10 10:30:00,87.4,87.45,87.11,87.26,157500.0,68.7496,68.7889,68.5214,68.6394,157500.0
2013-07-10 11:00:00,87.26,87.29,86.9,86.9,70200.0,68.6394,68.663,68.3563,68.3563,70200.0
2013-07-10 11:30:00,86.91,87.06,86.8,87.01,29600.0,68.3641,68.4821,68.2776,68.4428,29600.0
2013-07-10 12:00:00,87.01,87.19,87.01,87.1,22000.0,68.4428,68.5844,68.4428,68.5136,22000.0
2013-07-10 12:30:00,87.11,87.45,87.11,87.43,19300.0,68.5214,68.7889,68.5214,68.7732,19300.0
2013-07-10 13:00:00,87.43,87.52,87.39,87.48,12400.0,68.7732,68.844,68.7417,68.8125,12400.0
2013-07-10 13:30:00,87.48,87.55,87.33,87.39,34300.0,68.8125,68.8676,68.6945,68.7417,34300.0
2013-07-10 14:00:00,87.36,87.84,87.34,87.47,61200.0,68.7181,69.0957,68.7024,68.8046,61200.0
2013-07-10 14:30:00,87.46,87.57,87.17,87.31,64900.0,68.7968,68.8833,68.5686,68.6788,64900.0
2013-07-10 15:00:00,87.32,87.48,87.21,87.41,27100.0,68.6866,68.8125,68.6001,68.7574,27100.0
2013-07-10 15:30:00,87.4,87.55,87.35,87.5,128900.0,68.7496,68.8676,68.7102,68.8282,128900.0
2013-07-11 09:30:00,88.34,89.65,88.34,89.49,103300.0,69.489,70.5194,69.489,70.3936,103300.0
2013-07-11 10:00:00,89.46,89.52,89.18,89.3,57500.0,70.37,70.4172,70.1497,70.2441,57500.0
2013-07-11 10:30:00,89.32,89.32,89.08,89.13,30600.0,70.2599,70.2599,70.0711,70.1104,30600.0
2013-07-11 11:00:00,89.17,89.36,89.17,89.35,23300.0,70.1419,70.2913,70.1419,70.2835,23300.0
2013-07-11 11:30:00,89.34,89.34,89.09,89.27,45400.0,70.2756,70.2756,70.0789,70.2205,45400.0
2013-07-11 12:00:00,89.26,89.3,88.98,89.12,22600.0,70.2127,70.2441,69.9924,70.1025,22600.0
2013-07-11 12:30:00,89.15,89.23,89.0,89.01,20700.0,70.1261,70.1891,70.0081,70.016,20700.0
2013-07-11 13:00:00,89.02,89.06,88.98,89.0,29400.0,70.0239,70.0553,69.9924,70.0081,29400.0
2013-07-11 13:30:00,89.02,89.06,88.93,88.93,20800.0,70.0239,70.0553,69.9531,69.9531,20800.0
2013-07-11 14:00:00,88.95,89.17,88.93,89.17,25800.0,69.9688,70.1419,69.9531,70.1419,25800.0
2013-07-11 14:30:00,89.17,89.35,89.14,89.2,28300.0,70.1419,70.2835,70.1183,70.1655,28300.0
2013-07-11 15:00:00,89.17,89.81,89.14,89.8,77000.0,70.1419,70.6453,70.1183,70.6374,77000.0
2013-07-11 15:30:00,89.81,90.09,89.67,89.96,248700.0,70.6453,70.8655,70.5352,70.7633,248700.0
2013-07-12 09:30:00,90.0,90.46,89.57,90.23,104300.0,70.7947,71.1566,70.4565,70.9757,104300.0
2013-07-12 10:00:00,90.19,90.67,90.04,90.62,108500.0,70.9442,71.3218,70.8262,71.2824,108500.0
2013-07-12 10:30:00,90.67,90.98,90.58,90.96,52900.0,71.3218,71.5656,71.251,71.5499,52900.0
2013-07-12 11:00:00,90.93,90.93,90.66,90.71,40200.0,71.5263,71.5263,71.3139,71.3532,40200.0
2013-07-12 11:30:00,90.71,90.76,90.46,90.68,42100.0,71.3532,71.3926,71.1566,71.3296,42100.0
2013-07-12 12:00:00,90.66,90.74,90.59,90.73,31100.0,71.3139,71.3768,71.2588,71.369,31100.0
2013-07-12 12:30:00,90.71,91.0,90.71,90.97,50100.0,71.3532,71.5814,71.3532,71.5578,50100.0
2013-07-12 13:00:00,90.96,91.0,90.81,90.89,69900.0,71.5499,71.5814,71.4319,71.4948,69900.0
2013-07-12 13:30:00,90.88,90.93,90.74,90.78,48300.0,71.487,71.5263,71.3768,71.4083,48300.0
2013-07-12 14:00:00,90.79,90.82,90.51,90.55,42900.0,71.4162,71.4398,71.1959,71.2274,42900.0
2013-07-12 14:30:00,90.54,90.6,90.46,90.57,51300.0,71.2195,71.2667,71.1566,71.2431,51300.0
2013-07-12 15:00:00,90.56,90.62,90.52,90.58,29800.0,71.2352,71.2824,71.2038,71.251,29800.0
2013-07-12 15:30:00,90.58,91.03,90.5,90.91,233500.0,71.251,71.605,71.1881,71.5106,233500.0
2013-07-15 09:30:00,90.83,91.14,90.67,91.08,42600.0,71.4476,71.6915,71.3218,71.6443,42600.0
2013-07-15 10:00:00,91.1,91.22,90.82,90.99,48500.0,71.66,71.7544,71.4398,71.5735,48500.0
2013-07-15 10:30:00,90.94,91.14,90.88,91.08,61900.0,71.5342,71.6915,71.487,71.6443,61900.0
2013-07-15 11:00:00,91.05,91.12,90.98,91.06,27800.0,71.6207,71.6757,71.5656,71.6286,27800.0
2013-07-15 11:30:00,91.06,91.1,90.96,91.04,23600.0,71.6286,71.66,71.5499,71.6128,23600.0
2013-07-15 12:00:00,91.04,91.11,90.96,91.05,22200.0,71.6128,71.6679,71.5499,71.6207,22200.0
2013-07-15 12:30:00,91.07,91.1,90.96,91.08,22500.0,71.6364,71.66,71.5499,71.6443,22500.0
2013-07-15 13:00:00,91.09,91.18,90.96,91.18,40800.0,71.6521,71.7229,71.5499,71.7229,40800.0
2013-07-15 13:30:00,91.17,91.24,91.14,91.2,24700.0,71.7151,71.7701,71.6915,71.7387,24700.0
2013-07-15 14:00:00,91.22,91.44,91.19,91.38,31100.0,71.7544,71.9275,71.7308,71.8803,31100.0
2013-07-15 14:30:00,91.39,91.39,91.23,91.36,38700.0,71.8881,71.8881,71.7623,71.8645,38700.0
2013-07-15 15:00:00,91.36,91.4,91.27,91.33,82800.0,71.8645,71.896,71.7937,71.8409,82800.0
2013-07-15 15:30:00,91.34,91.41,91.28,91.35,157400.0,71.8488,71.9039,71.8016,71.8567,157400.0
2013-07-16 09:30:00,91.5,91.91,91.31,91.89,57200.0,71.9747,72.2972,71.8252,72.2814,57200.0
2013-07-16 10:00:00,91.9,91.98,91.72,91.78,100700.0,72.2893,72.3522,72.1477,72.1949,100700.0
2013-07-16 10:30:00,91.69,91.73,91.48,91.54,34500.0,72.1241,72.1556,71.9589,72.0061,34500.0
2013-07-16 11:00:00,91.53,91.62,91.29,91.32,105400.0,71.9983,72.0691,71.8095,71.8331,105400.0
2013-07-16 11:30:00,91.31,91.35,90.83,91.1,30000.0,71.8252,71.8567,71.4476,71.66,30000.0
2013-07-16 12:00:00,91.04,91.5,90.93,91.4,76200.0,71.6128,71.9747,71.5263,71.896,76200.0
2013-07-16 12:30:00,91.36,91.4,90.82,90.85,27700.0,71.8645,71.896,71.4398,71.4634,27700.0
2013-07-16 13:00:00,90.85,90.94,90.76,90.84,32200.0,71.4634,71.5342,71.3926,71.4555,32200.0
2013-07-16 13:30:00,90.84,91.13,90.81,91.1,29400.0,71.4555,71.6836,71.4319,71.66,29400.0
2013-07-16 14:00:00,91.09,91.26,91.05,91.06,45600.0,71.6521,71.7859,71.6207,71.6286,45600.0
2013-07-16 14:30:00,91.06,91.09,90.85,90.87,34900.0,71.6286,71.6521,71.4634,71.4791,34900.0
2013-07-16 15:00:00,90.86,90.89,90.71,90.88,39200.0,71.4712,71.4948,71.3532,71.487,39200.0
2013-07-16 15:30:00,90.9,91.06,90.9,91.0,103400.0,71.5027,71.6286,71.5027,71.5814,103400.0
2013-07-17 09:30:00,91.5,92.13,91.19,91.96,244200.0,71.9747,72.4702,71.7308,72.3365,244200.0
2013-07-17 10:00:00,91.96,92.03,91.64,91.86,55400.0,72.3365,72.3916,72.0848,72.2578,55400.0
2013-07-17 10:30:00,91.88,92.1,91.79,92.06,60200.0,72.2736,72.4466,72.2028,72.4152,60200.0
2013-07-17 11:00:00,92.09,92.35,92.0,92.01,44800.0,72.4388,72.6433,72.368,72.3758,44800.0
2013-07-17 11:30:00,92.01,92.19,91.92,91.92,35600.0,72.3758,72.5174,72.305,72.305,35600.0
2013-07-17 12:00:00,91.9,92.37,91.9,92.17,33200.0,72.2893,72.659,72.2893,72.5017,33200.0
2013-07-17 12:30:00,92.16,92.34,92.04,92.16,29900.0,72.4938,72.6354,72.3994,72.4938,29900.0
2013-07-17 13:00:00,92.15,92.31,92.05,92.1,31700.0,72.486,72.6118,72.4073,72.4466,31700.0
2013-07-17 13:30:00,92.12,92.3,92.08,92.3,33200.0,72.4624,72.6039,72.4309,72.6039,33200.0
2013-07-17 14:00:00,92.3,92.35,92.26,92.3,33000.0,72.6039,72.6433,72.5725,72.6039,33000.0
2013-07-17 14:30:00,92.3,92.32,92.07,92.14,39700.0,72.6039,72.6197,72.423,72.4781,39700.0
2013-07-17 15:00:00,92.13,92.37,92.11,92.36,70800.0,72.4702,72.659,72.4545,72.6511,70800.0
2013-07-17 15:30:00,92.35,92.35,92.06,92.19,109300.0,72.6433,72.6433,72.4152,72.5174,109300.0
2013-07-18 09:30:00,92.24,92.82,92.0,92.43,67400.0,72.5567,73.013,72.368,72.7062,67400.0
2013-07-18 10:00:00,92.48,93.27,92.41,93.17,80900.0,72.7455,73.367,72.6905,73.2883,80900.0
2013-07-18 10:30:00,93.2,93.22,92.91,93.12,37900.0,73.3119,73.3276,73.0838,73.249,37900.0
2013-07-18 11:00:00,93.15,93.28,92.95,92.95,65500.0,73.2726,73.3748,73.1152,73.1152,65500.0
2013-07-18 11:30:00,92.97,93.26,92.95,93.14,34600.0,73.131,73.3591,73.1152,73.2647,34600.0
2013-07-18 12:00:00,93.13,93.38,93.12,93.19,33200.0,73.2568,73.4535,73.249,73.304,33200.0
2013-07-18 12:30:00,93.19,93.23,92.97,93.0,41500.0,73.304,73.3355,73.131,73.1546,41500.0
2013-07-18 13:00:00,93.0,93.16,92.83,93.03,54500.0,73.1546,73.2804,73.0208,73.1782,54500.0
2013-07-18 13:30:00,93.07,93.3,93.05,93.28,39900.0,73.2096,73.3906,73.1939,73.3748,39900.0
2013-07-18 14:00:00,93.28,93.34,93.1,93.1,30200.0,73.3748,73.422,73.2332,73.2332,30200.0
2013-07-18 14:30:00,93.11,93.21,93.09,93.09,49000.0,73.2411,73.3198,73.2254,73.2254,49000.0
2013-07-18 15:00:00,93.11,93.11,92.85,93.05,53900.0,73.2411,73.2411,73.0366,73.1939,53900.0
2013-07-18 15:30:00,93.04,93.3,92.93,93.29,134200.0,73.186,73.3906,73.0995,73.3827,134200.0
2013-07-19 09:30:00,93.21,93.38,92.16,92.25,174100.0,73.3198,73.4535,72.4938,72.5646,174100.0
2013-07-19 10:00:00,92.29,92.39,92.05,92.15,69400.0,72.5961,72.6747,72.4073,72.486,69400.0
2013-07-19 10:30:00,92.14,92.42,91.95,92.32,74200.0,72.4781,72.6983,72.3286,72.6197,74200.0
2013-07-19 11:00:00,92.33,92.42,92.22,92.29,44400.0,72.6275,72.6983,72.541,72.5961,44400.0
2013-07-19 11:30:00,92.3,92.41,92.16,92.25,27600.0,72.6039,72.6905,72.4938,72.5646,27600.0
2013-07-19 12:00:00,92.25,92.29,92.13,92.23,29300.0,72.5646,72.5961,72.4702,72.5489,29300.0
2013-07-19 12:30:00,92.22,92.43,92.19,92.4,26500.0,72.541,72.7062,72.5174,72.6826,26500.0
2013-07-19 13:00:00,92.43,92.68,92.42,92.63,39500.0,72.7062,72.9029,72.6983,72.8635,39500.0
2013-07-19 13:30:00,92.62,92.63,92.51,92.52,25400.0,72.8557,72.8635,72.7691,72.777,25400.0
2013-07-19 14:00:00,92.52,92.57,92.48,92.5,33200.0,72.777,72.8163,72.7455,72.7613,33200.0
2013-07-19 14:30:00,92.51,92.62,92.47,92.57,34400.0,72.7691,72.8557,72.7377,72.8163,34400.0
2013-07-19 15:00:00,92.56,92.58,92.36,92.37,57100.0,72.8085,72.8242,72.6511,72.659,57100.0
2013-07-19 15:30:00,92.37,92.84,92.37,92.82,191900.0,72.659,73.0287,72.659,73.013,191900.0
2013-07-22 09:30:00,92.2,92.68,89.26,92.54,110700.0,72.5253,72.9029,70.2127,72.7927,110700.0
2013-07-22 10:00:00,92.54,92.67,92.22,92.59,56500.0,72.7927,72.895,72.541,72.8321,56500.0
2013-07-22 10:30:00,92.57,92.65,92.4,92.55,48100.0,72.8163,72.8793,72.6826,72.8006,48100.0
2013-07-22 11:00:00,92.52,92.62,92.49,92.55,39800.0,72.777,72.8557,72.7534,72.8006,39800.0
2013-07-22 11:30:00,92.55,92.79,92.55,92.62,26600.0,72.8006,72.9894,72.8006,72.8557,26600.0
2013-07-22 12:00:00,92.62,92.65,92.35,92.46,14500.0,72.8557,72.8793,72.6433,72.7298,14500.0
2013-07-22 12:30:00,92.5,92.7,92.46,92.68,23200.0,72.7613,72.9186,72.7298,72.9029,23200.0
2013-07-22 13:00:00,92.67,92.69,92.46,92.48,18500.0,72.895,72.9107,72.7298,72.7455,18500.0
2013-07-22 13:30:00,92.52,92.57,92.45,92.5,22000.0,72.777,72.8163,72.7219,72.7613,22000.0
2013-07-22 14:00:00,92.51,92.71,92.48,92.67,24200.0,72.7691,72.9265,72.7455,72.895,24200.0
2013-07-22 14:30:00,92.67,92.75,92.58,92.73,35400.0,72.895,72.9579,72.8242,72.9422,35400.0
2013-07-22 15:00:00,92.76,92.79,92.67,92.74,24500.0,72.9658,72.9894,72.895,72.9501,24500.0
2013-07-22 15:30:00,92.73,92.78,92.64,92.69,102000.0,72.9422,72.9815,72.8714,72.9107,102000.0
2013-07-23 09:30:00,92.99,92.99,92.43,92.64,45000.0,73.1467,73.1467,72.7062,72.8714,45000.0
2013-07-23 10:00:00,92.64,92.87,92.53,92.6,46000.0,72.8714,73.0523,72.7849,72.8399,46000.0
2013-07-23 10:30:00,92.6,92.6,92.15,92.22,31400.0,72.8399,72.8399,72.486,72.541,31400.0
2013-07-23 11:00:00,92.2,92.51,92.1,92.47,25100.0,72.5253,72.7691,72.4466,72.7377,25100.0
2013-07-23 11:30:00,92.51,92.79,92.49,92.6,18100.0,72.7691,72.9894,72.7534,72.8399,18100.0
2013-07-23 12:00:00,92.6,92.76,92.4,92.76,16900.0,72.8399,72.9658,72.6826,72.9658,16900.0
2013-07-23 12:30:00,92.76,92.81,92.63,92.75,14900.0,72.9658,73.0051,72.8635,72.9579,14900.0
2013-07-23 13:00:00,92.73,92.89,92.67,92.68,13200.0,72.9422,73.068,72.895,72.9029,13200.0
2013-07-23 13:30:00,92.7,92.8,92.7,92.79,24500.0,72.9186,72.9972,72.9186,72.9894,24500.0
2013-07-23 14:00:00,92.77,92.81,92.73,92.76,36200.0,72.9737,73.0051,72.9422,72.9658,36200.0
2013-07-23 14:30:00,92.75,92.81,92.72,92.75,33100.0,72.9579,73.0051,72.9343,72.9579,33100.0
2013-07-23 15:00:00,92.73,92.94,92.7,92.92,58600.0,72.9422,73.1074,72.9186,73.0916,58600.0
2013-07-23 15:30:00,92.92,93.07,92.9,93.03,207800.0,73.0916,73.2096,73.0759,73.1782,207800.0
2013-07-24 09:30:00,93.3,93.3,92.57,92.72,27100.0,73.3906,73.3906,72.8163,72.9343,27100.0
2013-07-24 10:00:00,92.62,92.77,92.27,92.29,153700.0,72.8557,72.9737,72.5803,72.5961,153700.0
2013-07-24 10:30:00,92.36,92.42,92.17,92.38,31400.0,72.6511,72.6983,72.5017,72.6669,31400.0
2013-07-24 11:00:00,92.4,92.42,92.15,92.3,21200.0,72.6826,72.6983,72.486,72.6039,21200.0
2013-07-24 11:30:00,92.3,92.36,92.2,92.22,51600.0,72.6039,72.6511,72.5253,72.541,51600.0
2013-07-24 12:00:00,92.22,92.23,92.02,92.08,44900.0,72.541,72.5489,72.3837,72.4309,44900.0
2013-07-24 12:30:00,92.09,92.14,91.97,91.97,20600.0,72.4388,72.4781,72.3444,72.3444,20600.0
2013-07-24 13:00:00,92.0,92.05,91.6,91.87,26000.0,72.368,72.4073,72.0533,72.2657,26000.0
2013-07-24 13:30:00,91.87,91.92,91.72,91.87,21300.0,72.2657,72.305,72.1477,72.2657,21300.0
2013-07-24 14:00:00,91.89,92.06,91.86,91.98,29500.0,72.2814,72.4152,72.2578,72.3522,29500.0
2013-07-24 14:30:00,92.0,92.09,91.8,92.05,48800.0,72.368,72.4388,72.2106,72.4073,48800.0
2013-07-24 15:00:00,92.06,92.06,91.85,91.93,34700.0,72.4152,72.4152,72.25,72.3129,34700.0
2013-07-24 15:30:00,91.93,92.13,91.88,92.02,111200.0,72.3129,72.4702,72.2736,72.3837,111200.0
2013-07-25 09:30:00,91.54,91.59,90.63,91.2,80200.0,72.0061,72.0455,71.2903,71.7387,80200.0
2013-07-25 10:00:00,91.22,91.51,91.22,91.29,21700.0,71.7544,71.9825,71.7544,71.8095,21700.0
2013-07-25 10:30:00,91.31,91.55,91.2,91.45,55000.0,71.8252,72.014,71.7387,71.9353,55000.0
2013-07-25 11:00:00,91.46,91.47,91.31,91.34,24000.0,71.9432,71.9511,71.8252,71.8488,24000.0
2013-07-25 11:30:00,91.38,91.48,91.29,91.38,39600.0,71.8803,71.9589,71.8095,71.8803,39600.0
2013-07-25 12:00:00,91.4,91.7,91.26,91.63,30900.0,71.896,72.132,71.7859,72.0769,30900.0
2013-07-25 12:30:00,91.59,91.7,91.48,91.6,34500.0,72.0455,72.132,71.9589,72.0533,34500.0
2013-07-25 13:00:00,91.61,91.63,91.36,91.52,21900.0,72.0612,72.0769,71.8645,71.9904,21900.0
2013-07-25 13:30:00,91.56,91.62,91.53,91.61,13800.0,72.0219,72.0691,71.9983,72.0612,13800.0
2013-07-25 14:00:00,91.61,91.65,91.41,91.42,30700.0,72.0612,72.0926,71.9039,71.9117,30700.0
2013-07-25 14:30:00,91.43,91.48,91.33,91.34,56000.0,71.9196,71.9589,71.8409,71.8488,56000.0
2013-07-25 15:00:00,91.34,91.43,91.26,91.42,69000.0,71.8488,71.9196,71.7859,71.9117,69000.0
2013-07-25 15:30:00,91.42,91.59,91.38,91.4,154900.0,71.9117,72.0455,71.8803,71.896,154900.0
2013-07-26 09:30:00,91.0,91.23,90.32,91.14,121400.0,71.5814,71.7623,71.0465,71.6915,121400.0
2013-07-26 10:00:00,91.14,91.45,91.09,91.26,75800.0,71.6915,71.9353,71.6521,71.7859,75800.0
2013-07-26 10:30:00,91.31,91.38,90.88,90.99,85700.0,71.8252,71.8803,71.487,71.5735,85700.0
2013-07-26 11:00:00,90.99,91.05,90.84,90.85,45700.0,71.5735,71.6207,71.4555,71.4634,45700.0
2013-07-26 11:30:00,90.86,90.91,90.75,90.76,36900.0,71.4712,71.5106,71.3847,71.3926,36900.0
2013-07-26 12:00:00,90.81,90.88,90.76,90.81,27500.0,71.4319,71.487,71.3926,71.4319,27500.0
2013-07-26 12:30:00,90.81,90.81,90.65,90.65,45200.0,71.4319,71.4319,71.306,71.306,45200.0
2013-07-26 13:00:00,90.67,90.76,90.65,90.72,42100.0,71.3218,71.3926,71.306,71.3611,42100.0
2013-07-26 13:30:00,90.74,90.78,90.69,90.74,40000.0,71.3768,71.4083,71.3375,71.3768,40000.0
2013-07-26 14:00:00,90.74,90.75,90.32,90.36,79500.0,71.3768,71.3847,71.0465,71.0779,79500.0
2013-07-26 14:30:00,90.36,90.68,90.24,90.64,71800.0,71.0779,71.3296,70.9835,71.2982,71800.0
2013-07-26 15:00:00,90.63,90.64,90.53,90.56,59300.0,71.2903,71.2982,71.2116,71.2352,59300.0
2013-07-26 15:30:00,90.56,90.87,90.52,90.78,164700.0,71.2352,71.4791,71.2038,71.4083,164700.0
2013-07-29 09:30:00,90.4,91.72,90.15,91.31,104800.0,71.1094,72.1477,70.9127,71.8252,104800.0
2013-07-29 10:00:00,91.29,91.51,90.99,91.07,90200.0,71.8095,71.9825,71.5735,71.6364,90200.0
2013-07-29 10:30:00,91.08,91.48,90.96,91.41,31200.0,71.6443,71.9589,71.5499,71.9039,31200.0
2013-07-29 11:00:00,91.43,91.45,90.7,90.74,42700.0,71.9196,71.9353,71.3454,71.3768,42700.0
2013-07-29 11:30:00,90.74,90.81,90.53,90.6,75600.0,71.3768,71.4319,71.2116,71.2667,75600.0
2013-07-29 12:00:00,90.59,90.64,90.5,90.5,41500.0,71.2588,71.2982,71.1881,71.1881,41500.0
2013-07-29 12:30:00,90.5,90.59,90.42,90.59,35400.0,71.1881,71.2588,71.1251,71.2588,35400.0
2013-07-29 13:00:00,90.58,90.65,90.43,90.45,32000.0,71.251,71.306,71.133,71.1487,32000.0
2013-07-29 13:30:00,90.45,90.5,90.26,90.28,29300.0,71.1487,71.1881,70.9993,71.015,29300.0
2013-07-29 14:00:00,90.29,90.45,90.29,90.42,54400.0,71.0229,71.1487,71.0229,71.1251,54400.0
2013-07-29 14:30:00,90.42,90.54,90.39,90.47,36200.0,71.1251,71.2195,71.1015,71.1645,36200.0
2013-07-29 15:00:00,90.45,90.52,90.38,90.5,54500.0,71.1487,71.2038,71.0937,71.1881,54500.0
2013-07-29 15:30:00,90.5,90.74,90.46,90.55,154700.0,71.1881,71.3768,71.1566,71.2274,154700.0
2013-07-30 09:30:00,93.24,94.65,92.5,94.34,441000.0,73.3434,74.4525,72.7613,74.2086,441000.0
2013-07-30 10:00:00,94.4,96.02,93.72,95.59,367600.0,74.2558,75.5301,73.7209,75.1919,367600.0
2013-07-30 10:30:00,95.63,96.16,95.54,96.0,154800.0,75.2234,75.6403,75.1526,75.5144,154800.0
2013-07-30 11:00:00,95.98,96.14,95.69,96.14,125200.0,75.4987,75.6245,75.2705,75.6245,125200.0
2013-07-30 11:30:00,96.1,96.14,95.51,95.77,86700.0,75.5931,75.6245,75.129,75.3335,86700.0
2013-07-30 12:00:00,95.78,95.86,95.14,95.56,70200.0,75.3413,75.4043,74.8379,75.1683,70200.0
2013-07-30 12:30:00,95.59,95.65,95.3,95.4,56700.0,75.1919,75.2391,74.9638,75.0424,56700.0
2013-07-30 13:00:00,95.41,95.42,94.95,94.96,91600.0,75.0503,75.0582,74.6885,74.6963,91600.0
2013-07-30 13:30:00,94.96,95.0,94.71,94.78,65800.0,74.6963,74.7278,74.4997,74.5547,65800.0
2013-07-30 14:00:00,94.79,94.88,94.6,94.8,125300.0,74.5626,74.6334,74.4131,74.5705,125300.0
2013-07-30 14:30:00,94.81,95.65,94.77,95.17,123100.0,74.5783,75.2391,74.5469,74.8615,123100.0
2013-07-30 15:00:00,95.17,95.85,95.11,95.84,78900.0,74.8615,75.3964,74.8143,75.3885,78900.0
2013-07-30 15:30:00,95.83,96.34,95.57,95.6,316600.0,75.3807,75.7818,75.1762,75.1998,316600.0
2013-07-31 09:30:00,94.85,96.58,94.85,95.91,115600.0,74.6098,75.9706,74.6098,75.4436,115600.0
2013-07-31 10:00:00,95.82,96.05,95.51,96.01,78900.0,75.3728,75.5537,75.129,75.5223,78900.0
2013-07-31 10:30:00,95.98,96.31,95.81,96.07,34800.0,75.4987,75.7582,75.3649,75.5695,34800.0
2013-07-31 11:00:00,96.08,96.37,96.06,96.29,55500.0,75.5773,75.8054,75.5616,75.7425,55500.0
2013-07-31 11:30:00,96.27,96.66,96.0,96.57,84200.0,75.7268,76.0336,75.5144,75.9628,84200.0
2013-07-31 12:00:00,96.58,96.82,96.54,96.67,31600.0,75.9706,76.1594,75.9392,76.0414,31600.0
2013-07-31 12:30:00,96.69,96.69,96.39,96.4,24100.0,76.0572,76.0572,75.8212,75.829,24100.0
2013-07-31 13:00:00,96.39,96.4,96.23,96.3,72600.0,75.8212,75.829,75.6953,75.7504,72600.0
2013-07-31 13:30:00,96.29,96.58,96.26,96.53,36400.0,75.7425,75.9706,75.7189,75.9313,36400.0
2013-07-31 14:00:00,96.51,96.77,96.39,96.68,74100.0,75.9156,76.1201,75.8212,76.0493,74100.0
2013-07-31 14:30:00,96.68,97.43,96.68,97.36,105400.0,76.0493,76.6392,76.0493,76.5842,105400.0
2013-07-31 15:00:00,97.36,97.39,97.23,97.39,119400.0,76.5842,76.6078,76.4819,76.6078,119400.0
2013-07-31 15:30:00,97.38,97.39,96.77,96.85,399600.0,76.5999,76.6078,76.1201,76.183,399600.0
2013-08-01 09:30:00,97.68,99.14,97.6,98.6,134000.0,76.8359,77.9843,76.773,77.5596,134000.0
2013-08-01 10:00:00,98.57,99.68,98.53,99.27,133400.0,77.536,78.4091,77.5045,78.0866,133400.0
2013-08-01 10:30:00,99.26,99.5,98.96,99.5,69900.0,78.0787,78.2675,77.8428,78.2675,69900.0
2013-08-01 11:00:00,99.49,99.6,98.98,99.14,97100.0,78.2597,78.3462,77.8585,77.9843,97100.0
2013-08-01 11:30:00,99.13,99.45,99.08,99.3,73800.0,77.9765,78.2282,77.9371,78.1102,73800.0
2013-08-01 12:00:00,99.33,99.36,99.18,99.32,102900.0,78.1338,78.1574,78.0158,78.1259,102900.0
2013-08-01 12:30:00,99.41,99.42,99.16,99.35,39900.0,78.1967,78.2046,78.0001,78.1495,39900.0
2013-08-01 13:00:00,99.33,99.35,99.2,99.2,29100.0,78.1338,78.1495,78.0315,78.0315,29100.0
2013-08-01 13:30:00,99.22,99.49,99.21,99.4,51700.0,78.0473,78.2597,78.0394,78.1889,51700.0
2013-08-01 14:00:00,99.37,99.52,99.3,99.45,41200.0,78.1653,78.2833,78.1102,78.2282,41200.0
2013-08-01 14:30:00,99.45,99.59,99.36,99.54,60100.0,78.2282,78.3383,78.1574,78.299,60100.0
2013-08-01 15:00:00,99.53,99.59,99.18,99.31,96200.0,78.2911,78.3383,78.0158,78.1181,96200.0
2013-08-01 15:30:00,99.31,99.37,99.1,99.18,304700.0,78.1181,78.1653,77.9529,78.0158,304700.0
2013-08-02 09:30:00,99.0,99.08,98.27,98.44,102400.0,77.8742,77.9371,77.3,77.4337,102400.0
2013-08-02 10:00:00,98.45,99.15,98.39,99.15,59300.0,77.4416,77.9922,77.3944,77.9922,59300.0
2013-08-02 10:30:00,99.17,99.18,98.8,98.8,66600.0,78.0079,78.0158,77.7169,77.7169,66600.0
2013-08-02 11:00:00,98.81,99.12,98.7,99.0,81300.0,77.7248,77.9686,77.6382,77.8742,81300.0
2013-08-02 11:30:00,99.0,99.3,99.0,99.14,35000.0,77.8742,78.1102,77.8742,77.9843,35000.0
2013-08-02 12:00:00,99.09,99.21,99.0,99.01,44700.0,77.945,78.0394,77.8742,77.8821,44700.0
2013-08-02 12:30:00,99.04,99.43,99.0,99.43,43300.0,77.9057,78.2125,77.8742,78.2125,43300.0
2013-08-02 13:00:00,99.43,99.65,99.35,99.61,64500.0,78.2125,78.3855,78.1495,78.3541,64500.0
2013-08-02 13:30:00,99.56,99.74,99.47,99.67,50300.0,78.3147,78.4563,78.2439,78.4012,50300.0
2013-08-02 14:00:00,99.68,99.85,99.6,99.84,44400.0,78.4091,78.5428,78.3462,78.535,44400.0
2013-08-02 14:30:00,99.85,100.06,99.75,100.04,87600.0,78.5428,78.708,78.4642,78.6923,87600.0
2013-08-02 15:00:00,100.02,100.13,99.98,100.13,87600.0,78.6766,78.7631,78.6451,78.7631,87600.0
2013-08-02 15:30:00,100.12,100.12,99.89,100.03,141200.0,78.7552,78.7552,78.5743,78.6844,141200.0
2013-08-05 09:30:00,100.0,100.0,98.88,99.25,87000.0,78.6608,78.6608,77.7798,78.0709,87000.0
2013-08-05 10:00:00,99.26,99.44,99.02,99.3,69900.0,78.0787,78.2203,77.89,78.1102,69900.0
2013-08-05 10:30:00,99.35,99.78,99.34,99.73,53800.0,78.1495,78.4878,78.1417,78.4484,53800.0
2013-08-05 11:00:00,99.73,100.19,99.73,100.14,35700.0,78.4484,78.8103,78.4484,78.771,35700.0
2013-08-05 11:30:00,100.13,100.15,99.91,99.94,27000.0,78.7631,78.7788,78.59,78.6136,27000.0
2013-08-05 12:00:00,99.93,100.0,99.85,100.0,21300.0,78.6058,78.6608,78.5428,78.6608,21300.0
2013-08-05 12:30:00,99.99,100.0,99.86,100.0,59600.0,78.653,78.6608,78.5507,78.6608,59600.0
2013-08-05 13:00:00,99.97,100.09,99.84,100.09,38300.0,78.6372,78.7316,78.535,78.7316,38300.0
2013-08-05 13:30:00,100.09,100.13,100.03,100.08,23700.0,78.7316,78.7631,78.6844,78.7238,23700.0
2013-08-05 14:00:00,100.07,100.13,99.95,100.04,57400.0,78.7159,78.7631,78.6215,78.6923,57400.0
2013-08-05 14:30:00,100.05,100.11,100.0,100.09,70600.0,78.7002,78.7474,78.6608,78.7316,70600.0
2013-08-05 15:00:00,100.07,100.13,100.01,100.12,82800.0,78.7159,78.7631,78.6687,78.7552,82800.0
2013-08-05 15:30:00,100.11,100.11,99.97,100.09,81500.0,78.7474,78.7474,78.6372,78.7316,81500.0
2013-08-06 09:30:00,99.98,99.99,99.34,99.97,59000.0,78.6451,78.653,78.1417,78.6372,59000.0
2013-08-06 10:00:00,99.93,100.18,99.89,100.04,69500.0,78.6058,78.8024,78.5743,78.6923,69500.0
2013-08-06 10:30:00,100.08,100.08,99.61,99.62,106900.0,78.7238,78.7238,78.3541,78.3619,106900.0
2013-08-06 11:00:00,99.61,99.63,99.36,99.55,66100.0,78.3541,78.3698,78.1574,78.3069,66100.0
2013-08-06 11:30:00,99.58,99.77,99.51,99.68,46300.0,78.3305,78.4799,78.2754,78.4091,46300.0
2013-08-06 12:00:00,99.71,99.88,99.64,99.67,46800.0,78.4327,78.5664,78.3777,78.4012,46800.0
2013-08-06 12:30:00,99.64,99.71,99.57,99.71,39900.0,78.3777,78.4327,78.3226,78.4327,39900.0
2013-08-06 13:00:00,99.74,99.74,99.56,99.58,25400.0,78.4563,78.4563,78.3147,78.3305,25400.0
2013-08-06 13:30:00,99.58,99.58,99.28,99.36,23100.0,78.3305,78.3305,78.0945,78.1574,23100.0
2013-08-06 14:00:00,99.36,99.42,99.23,99.39,50400.0,78.1574,78.2046,78.0551,78.181,50400.0
2013-08-06 14:30:00,99.38,99.44,99.24,99.31,45000.0,78.1731,78.2203,78.063,78.1181,45000.0
2013-08-06 15:00:00,99.3,99.46,99.28,99.38,74800.0,78.1102,78.2361,78.0945,78.1731,74800.0
2013-08-06 15:30:00,99.35,99.37,99.2,99.36,82800.0,78.1495,78.1653,78.0315,78.1574,82800.0
2013-08-07 09:30:00,99.32,99.61,98.13,98.26,79400.0,78.1259,78.3541,77.1899,77.2921,79400.0
2013-08-07 10:00:00,98.29,98.68,98.19,98.43,91300.0,77.3157,77.6225,77.2371,77.4259,91300.0
2013-08-07 10:30:00,98.4,98.85,98.25,98.7,23900.0,77.4023,77.7562,77.2843,77.6382,23900.0
2013-08-07 11:00:00,98.7,98.74,98.48,98.71,24500.0,77.6382,77.6697,77.4652,77.6461,24500.0
2013-08-07 11:30:00,98.72,98.72,98.28,98.33,22400.0,77.654,77.654,77.3079,77.3472,22400.0
2013-08-07 12:00:00,98.32,98.35,98.25,98.33,15700.0,77.3393,77.3629,77.2843,77.3472,15700.0
2013-08-07 12:30:00,98.34,98.41,98.3,98.33,12600.0,77.3551,77.4101,77.3236,77.3472,12600.0
2013-08-07 13:00:00,98.36,98.54,98.36,98.48,28000.0,77.3708,77.5124,77.3708,77.4652,28000.0
2013-08-07 13:30:00,98.5,98.68,98.45,98.61,43600.0,77.4809,77.6225,77.4416,77.5674,43600.0
2013-08-07 14:00:00,98.68,98.77,98.52,98.59,25600.0,77.6225,77.6933,77.4966,77.5517,25600.0
2013-08-07 14:30:00,98.6,98.75,98.44,98.69,48200.0,77.5596,77.6776,77.4337,77.6304,48200.0
2013-08-07 15:00:00,98.68,98.83,98.57,98.82,42300.0,77.6225,77.7405,77.536,77.7326,42300.0
2013-08-07 15:30:00,98.82,98.93,98.64,98.68,113200.0,77.7326,77.8192,77.591,77.6225,113200.0
2013-08-08 09:30:00,99.05,100.22,98.91,99.61,87200.0,78.3207,79.2458,78.21,78.7635,87200.0
2013-08-08 10:00:00,99.58,99.61,98.93,99.17,42700.0,78.7397,78.7635,78.2258,78.4155,42700.0
2013-08-08 10:30:00,99.17,99.41,98.94,99.34,30500.0,78.4155,78.6053,78.2337,78.55,30500.0
2013-08-08 11:00:00,99.33,99.5,99.17,99.3,33000.0,78.5421,78.6765,78.4155,78.5183,33000.0
2013-08-08 11:30:00,99.36,99.5,99.15,99.43,27100.0,78.5658,78.6765,78.3997,78.6211,27100.0
2013-08-08 12:00:00,99.41,99.71,99.39,99.63,16400.0,78.6053,78.8425,78.5895,78.7793,16400.0
2013-08-08 12:30:00,99.63,99.72,99.52,99.56,36400.0,78.7793,78.8504,78.6923,78.7239,36400.0
2013-08-08 13:00:00,99.56,99.77,99.43,99.65,30200.0,78.7239,78.89,78.6211,78.7951,30200.0
2013-08-08 13:30:00,99.68,99.68,99.53,99.6,17700.0,78.8188,78.8188,78.7002,78.7556,17700.0
2013-08-08 14:00:00,99.63,99.95,99.53,99.95,31400.0,78.7793,79.0323,78.7002,79.0323,31400.0
2013-08-08 14:30:00,99.92,99.95,99.78,99.78,43600.0,79.0086,79.0323,78.8979,78.8979,43600.0
2013-08-08 15:00:00,99.79,99.84,99.46,99.61,53200.0,78.9058,78.9453,78.6449,78.7635,53200.0
2013-08-08 15:30:00,99.62,99.68,99.42,99.49,126500.0,78.7714,78.8188,78.6132,78.6686,126500.0
2013-08-09 09:30:00,99.4,99.93,98.77,99.2,39400.0,78.5974,79.0165,78.0993,78.4393,39400.0
2013-08-09 10:00:00,99.15,99.29,98.6,98.7,62700.0,78.3997,78.5104,77.9648,78.0439,62700.0
2013-08-09 10:30:00,98.7,99.02,98.64,98.66,29200.0,78.0439,78.2969,77.9965,78.0123,29200.0
2013-08-09 11:00:00,98.66,98.83,98.42,98.72,31600.0,78.0123,78.1467,77.8225,78.0597,31600.0
2013-08-09 11:30:00,98.73,98.96,98.64,98.77,38700.0,78.0676,78.2495,77.9965,78.0993,38700.0
2013-08-09 12:00:00,98.76,99.09,98.72,99.04,25200.0,78.0913,78.3523,78.0597,78.3127,25200.0
2013-08-09 12:30:00,99.06,99.15,98.98,98.99,25700.0,78.3286,78.3997,78.2653,78.2732,25700.0
2013-08-09 13:00:00,99.01,99.06,98.96,98.99,39900.0,78.289,78.3286,78.2495,78.2732,39900.0
2013-08-09 13:30:00,99.0,99.05,98.89,98.98,43500.0,78.2811,78.3207,78.1941,78.2653,43500.0
2013-08-09 14:00:00,98.96,99.11,98.89,99.04,25300.0,78.2495,78.3681,78.1941,78.3127,25300.0
2013-08-09 14:30:00,99.02,99.09,98.86,98.91,32400.0,78.2969,78.3523,78.1704,78.21,32400.0
2013-08-09 15:00:00,98.93,99.02,98.86,98.93,70600.0,78.2258,78.2969,78.1704,78.2258,70600.0
2013-08-09 15:30:00,98.93,99.0,98.59,98.66,120100.0,78.2258,78.2811,77.9569,78.0123,120100.0
2013-08-12 09:30:00,98.36,99.35,98.0,99.04,59200.0,77.7751,78.5579,77.4904,78.3127,59200.0
2013-08-12 10:00:00,99.11,99.46,98.92,99.07,43100.0,78.3681,78.6449,78.2179,78.3365,43100.0
2013-08-12 10:30:00,99.08,99.32,99.07,99.15,32800.0,78.3444,78.5341,78.3365,78.3997,32800.0
2013-08-12 11:00:00,99.17,99.23,98.99,99.04,143000.0,78.4155,78.463,78.2732,78.3127,143000.0
2013-08-12 11:30:00,99.05,99.26,99.02,99.07,36400.0,78.3207,78.4867,78.2969,78.3365,36400.0
2013-08-12 12:00:00,99.13,99.15,98.92,98.98,60800.0,78.3839,78.3997,78.2179,78.2653,60800.0
2013-08-12 12:30:00,99.0,99.07,98.91,99.01,22400.0,78.2811,78.3365,78.21,78.289,22400.0
2013-08-12 13:00:00,99.01,99.04,98.81,98.92,23500.0,78.289,78.3127,78.1309,78.2179,23500.0
2013-08-12 13:30:00,98.9,98.99,98.66,98.7,41000.0,78.202,78.2732,78.0123,78.0439,41000.0
2013-08-12 14:00:00,98.7,98.73,98.5,98.54,58700.0,78.0439,78.0676,77.8858,77.9174,58700.0
2013-08-12 14:30:00,98.56,98.88,98.54,98.88,39500.0,77.9332,78.1862,77.9174,78.1862,39500.0
2013-08-12 15:00:00,98.88,99.01,98.82,98.86,47000.0,78.1862,78.289,78.1388,78.1704,47000.0
2013-08-12 15:30:00,98.86,98.95,98.8,98.85,162400.0,78.1704,78.2416,78.123,78.1625,162400.0
2013-08-13 09:30:00,99.07,99.42,98.85,98.88,22700.0,78.3365,78.6132,78.1625,78.1862,22700.0
2013-08-13 10:00:00,98.87,99.0,98.53,98.76,20300.0,78.1783,78.2811,77.9095,78.0913,20300.0
2013-08-13 10:30:00,98.76,98.95,98.65,98.71,15000.0,78.0913,78.2416,78.0044,78.0518,15000.0
2013-08-13 11:00:00,98.71,98.98,98.71,98.92,37600.0,78.0518,78.2653,78.0518,78.2179,37600.0
2013-08-13 11:30:00,98.95,99.07,98.75,98.97,75400.0,78.2416,78.3365,78.0834,78.2574,75400.0
2013-08-13 12:00:00,99.0,99.5,98.81,99.49,126200.0,78.2811,78.6765,78.1309,78.6686,126200.0
2013-08-13 12:30:00,99.49,99.53,99.3,99.3,30100.0,78.6686,78.7002,78.5183,78.5183,30100.0
2013-08-13 13:00:00,99.31,99.5,99.28,99.39,30500.0,78.5262,78.6765,78.5025,78.5895,30500.0
2013-08-13 13:30:00,99.41,99.41,99.14,99.25,25200.0,78.6053,78.6053,78.3918,78.4788,25200.0
2013-08-13 14:00:00,99.26,99.45,99.24,99.28,66100.0,78.4867,78.6369,78.4709,78.5025,66100.0
2013-08-13 14:30:00,99.27,99.31,98.92,99.02,81500.0,78.4946,78.5262,78.2179,78.2969,81500.0
2013-08-13 15:00:00,99.02,99.2,98.98,99.12,30000.0,78.2969,78.4393,78.2653,78.376,30000.0
2013-08-13 15:30:00,99.13,99.22,99.1,99.15,132700.0,78.3839,78.4551,78.3602,78.3997,132700.0
2013-08-14 09:30:00,99.23,99.23,98.36,98.93,31200.0,78.463,78.463,77.7751,78.2258,31200.0
2013-08-14 10:00:00,98.95,99.22,98.64,99.13,20100.0,78.2416,78.4551,77.9965,78.3839,20100.0
2013-08-14 10:30:00,99.15,99.18,98.68,98.9,14600.0,78.3997,78.4234,78.0281,78.202,14600.0
2013-08-14 11:00:00,98.91,98.91,98.65,98.7,17300.0,78.21,78.21,78.0044,78.0439,17300.0
2013-08-14 11:30:00,98.71,98.8,98.59,98.73,15500.0,78.0518,78.123,77.9569,78.0676,15500.0
2013-08-14 12:00:00,98.76,98.94,98.73,98.84,31900.0,78.0913,78.2337,78.0676,78.1546,31900.0
2013-08-14 12:30:00,98.81,98.85,98.71,98.79,19400.0,78.1309,78.1625,78.0518,78.1151,19400.0
2013-08-14 13:00:00,98.83,98.89,98.73,98.74,26700.0,78.1467,78.1941,78.0676,78.0755,26700.0
2013-08-14 13:30:00,98.73,98.84,98.56,98.82,21300.0,78.0676,78.1546,77.9332,78.1388,21300.0
2013-08-14 14:00:00,98.82,98.9,98.7,98.74,67100.0,78.1388,78.202,78.0439,78.0755,67100.0
2013-08-14 14:30:00,98.73,98.88,98.66,98.86,17400.0,78.0676,78.1862,78.0123,78.1704,17400.0
2013-08-14 15:00:00,98.83,99.02,98.75,98.98,32600.0,78.1467,78.2969,78.0834,78.2653,32600.0
2013-08-14 15:30:00,98.98,98.98,98.77,98.8,88300.0,78.2653,78.2653,78.0993,78.123,88300.0
2013-08-15 09:30:00,100.13,100.13,93.47,97.08,89400.0,79.1746,79.1746,73.9084,76.7629,89400.0
2013-08-15 10:00:00,97.14,97.14,96.37,96.67,48000.0,76.8104,76.8104,76.2015,76.4387,48000.0
2013-08-15 10:30:00,96.74,96.95,96.48,96.59,41800.0,76.4941,76.6601,76.2885,76.3755,41800.0
2013-08-15 11:00:00,96.62,96.88,96.53,96.53,47900.0,76.3992,76.6048,76.328,76.328,47900.0
2013-08-15 11:30:00,96.53,97.0,96.53,96.66,41900.0,76.328,76.6997,76.328,76.4308,41900.0
2013-08-15 12:00:00,96.69,97.07,96.67,96.91,28900.0,76.4546,76.755,76.4387,76.6285,28900.0
2013-08-15 12:30:00,96.92,97.1,96.87,96.94,76800.0,76.6364,76.7788,76.5969,76.6522,76800.0
2013-08-15 13:00:00,96.91,96.94,96.78,96.88,35000.0,76.6285,76.6522,76.5257,76.6048,35000.0
2013-08-15 13:30:00,96.89,97.11,96.89,97.01,23700.0,76.6127,76.7867,76.6127,76.7076,23700.0
2013-08-15 14:00:00,97.02,97.18,96.72,97.12,50000.0,76.7155,76.842,76.4783,76.7946,50000.0
2013-08-15 14:30:00,97.14,97.3,97.11,97.19,24300.0,76.8104,76.9369,76.7867,76.8499,24300.0
2013-08-15 15:00:00,97.17,97.18,96.76,96.85,40900.0,76.8341,76.842,76.5099,76.5811,40900.0
2013-08-15 15:30:00,96.84,96.94,96.64,96.67,140800.0,76.5732,76.6522,76.415,76.4387,140800.0
2013-08-16 09:30:00,96.33,97.66,96.2,97.41,140700.0,76.1699,77.2216,76.0671,77.0239,140700.0
2013-08-16 10:00:00,97.48,97.83,96.95,97.13,45100.0,77.0792,77.356,76.6601,76.8025,45100.0
2013-08-16 10:30:00,97.11,97.37,96.99,97.05,59400.0,76.7867,76.9922,76.6918,76.7392,59400.0
2013-08-16 11:00:00,97.03,97.26,97.0,97.16,27000.0,76.7234,76.9053,76.6997,76.8262,27000.0
2013-08-16 11:30:00,97.14,97.31,97.01,97.07,18500.0,76.8104,76.9448,76.7076,76.755,18500.0
2013-08-16 12:00:00,97.07,97.21,97.0,97.0,23200.0,76.755,76.8657,76.6997,76.6997,23200.0
2013-08-16 12:30:00,96.99,97.22,96.93,97.17,23300.0,76.6918,76.8736,76.6443,76.8341,23300.0
2013-08-16 13:00:00,97.17,97.19,96.85,96.87,20900.0,76.8341,76.8499,76.5811,76.5969,20900.0
2013-08-16 13:30:00,96.86,96.89,96.56,96.86,23700.0,76.589,76.6127,76.3518,76.589,23700.0
2013-08-16 14:00:00,96.85,96.89,96.42,96.73,66500.0,76.5811,76.6127,76.2411,76.4862,66500.0
2013-08-16 14:30:00,96.75,97.05,96.54,97.04,22100.0,76.502,76.7392,76.336,76.7313,22100.0
2013-08-16 15:00:00,97.04,97.16,96.98,97.11,19500.0,76.7313,76.8262,76.6839,76.7867,19500.0
2013-08-16 15:30:00,97.13,97.34,97.03,97.05,44400.0,76.8025,76.9685,76.7234,76.7392,44400.0
2013-08-19 09:30:00,96.74,97.35,96.64,97.24,36800.0,76.4941,76.9764,76.415,76.8895,36800.0
2013-08-19 10:00:00,97.21,97.23,96.64,96.77,26700.0,76.8657,76.8815,76.415,76.5178,26700.0
2013-08-19 10:30:00,96.85,96.96,96.72,96.78,19900.0,76.5811,76.6681,76.4783,76.5257,19900.0
2013-08-19 11:00:00,96.8,96.97,96.7,96.94,45100.0,76.5415,76.676,76.4625,76.6522,45100.0
2013-08-19 11:30:00,96.88,97.03,96.83,96.94,26800.0,76.6048,76.7234,76.5653,76.6522,26800.0
2013-08-19 12:00:00,96.94,96.94,96.76,96.79,26100.0,76.6522,76.6522,76.5099,76.5336,26100.0
2013-08-19 12:30:00,96.8,96.81,96.69,96.76,18000.0,76.5415,76.5494,76.4546,76.5099,18000.0
2013-08-19 13:00:00,96.75,96.75,96.46,96.53,32000.0,76.502,76.502,76.2727,76.328,32000.0
2013-08-19 13:30:00,96.54,96.96,96.5,96.87,60800.0,76.336,76.6681,76.3043,76.5969,60800.0
2013-08-19 14:00:00,96.86,96.88,96.7,96.77,29500.0,76.589,76.6048,76.4625,76.5178,29500.0
2013-08-19 14:30:00,96.73,96.77,96.59,96.77,24000.0,76.4862,76.5178,76.3755,76.5178,24000.0
2013-08-19 15:00:00,96.78,96.91,96.53,96.87,62600.0,76.5257,76.6285,76.328,76.5969,62600.0
2013-08-19 15:30:00,96.83,96.89,96.69,96.85,134000.0,76.5653,76.6127,76.4546,76.5811,134000.0
2013-08-20 09:30:00,96.91,97.08,96.75,96.75,25300.0,76.6285,76.7629,76.502,76.502,25300.0
2013-08-20 10:00:00,96.73,96.78,96.31,96.52,23600.0,76.4862,76.5257,76.1541,76.3201,23600.0
2013-08-20 10:30:00,96.52,96.74,96.49,96.62,30200.0,76.3201,76.4941,76.2964,76.3992,30200.0
2013-08-20 11:00:00,96.62,96.97,96.58,96.93,24700.0,76.3992,76.676,76.3676,76.6443,24700.0
2013-08-20 11:30:00,96.92,97.25,96.92,97.25,15200.0,76.6364,76.8974,76.6364,76.8974,15200.0
2013-08-20 12:00:00,97.27,97.56,97.27,97.53,19000.0,76.9132,77.1425,76.9132,77.1188,19000.0
2013-08-20 12:30:00,97.55,97.57,97.4,97.47,28200.0,77.1346,77.1504,77.016,77.0713,28200.0
2013-08-20 13:00:00,97.5,97.66,97.31,97.38,14600.0,77.095,77.2216,76.9448,77.0002,14600.0
2013-08-20 13:30:00,97.38,97.39,97.18,97.18,29300.0,77.0002,77.0081,76.842,76.842,29300.0
2013-08-20 14:00:00,97.2,97.45,97.2,97.4,22700.0,76.8578,77.0555,76.8578,77.016,22700.0
2013-08-20 14:30:00,97.42,97.52,97.29,97.4,16200.0,77.0318,77.1109,76.929,77.016,16200.0
2013-08-20 15:00:00,97.41,97.61,97.37,97.53,35100.0,77.0239,77.182,76.9922,77.1188,35100.0
2013-08-20 15:30:00,97.54,97.61,97.31,97.31,71100.0,77.1267,77.182,76.9448,76.9448,71100.0
2013-08-21 09:30:00,97.01,97.32,96.63,96.82,26300.0,76.7076,76.9527,76.4071,76.5574,26300.0
2013-08-21 10:00:00,96.81,97.44,96.74,97.34,34600.0,76.5494,77.0476,76.4941,76.9685,34600.0
2013-08-21 10:30:00,97.31,97.44,97.08,97.28,16700.0,76.9448,77.0476,76.7629,76.9211,16700.0
2013-08-21 11:00:00,97.26,97.49,97.21,97.29,24900.0,76.9053,77.0871,76.8657,76.929,24900.0
2013-08-21 11:30:00,97.3,97.42,97.18,97.36,34100.0,76.9369,77.0318,76.842,76.9843,34100.0
2013-08-21 12:00:00,97.39,97.45,97.24,97.25,11800.0,77.0081,77.0555,76.8895,76.8974,11800.0
2013-08-21 12:30:00,97.29,97.33,97.24,97.32,15600.0,76.929,76.9606,76.8895,76.9527,15600.0
2013-08-21 13:00:00,97.31,97.4,97.23,97.34,20300.0,76.9448,77.016,76.8815,76.9685,20300.0
2013-08-21 13:30:00,97.34,97.42,97.3,97.39,9300.0,76.9685,77.0318,76.9369,77.0081,9300.0
2013-08-21 14:00:00,97.4,97.77,97.21,97.72,78300.0,77.016,77.3085,76.8657,77.269,78300.0
2013-08-21 14:30:00,97.72,98.09,97.72,97.97,34600.0,77.269,77.5616,77.269,77.4667,34600.0
2013-08-21 15:00:00,97.97,98.01,97.81,97.86,48100.0,77.4667,77.4983,77.3402,77.3797,48100.0
2013-08-21 15:30:00,97.87,97.9,97.1,97.23,102400.0,77.3876,77.4113,76.7788,76.8815,102400.0
2013-08-22 09:30:00,97.61,98.2,97.6,98.08,27800.0,77.182,77.6485,77.1741,77.5537,27800.0
2013-08-22 10:00:00,98.2,98.68,98.04,98.57,41100.0,77.6485,78.0281,77.522,77.9411,41100.0
2013-08-22 10:30:00,98.58,98.72,98.42,98.52,56800.0,77.949,78.0597,77.8225,77.9016,56800.0
2013-08-22 11:00:00,98.51,98.6,98.43,98.49,21800.0,77.8937,77.9648,77.8304,77.8779,21800.0
2013-08-22 11:30:00,98.49,98.93,98.49,98.88,30400.0,77.8779,78.2258,77.8779,78.1862,30400.0
2013-08-22 12:00:00,98.89,99.22,98.86,99.22,36200.0,78.1941,78.4551,78.1704,78.4551,36200.0
2013-08-22 12:30:00,99.22,99.32,98.63,98.79,19800.0,78.4551,78.5341,77.9886,78.1151,19800.0
2013-08-22 13:00:00,98.79,99.12,98.74,99.08,14800.0,78.1151,78.376,78.0755,78.3444,14800.0
2013-08-22 13:30:00,99.12,99.15,99.05,99.15,16500.0,78.376,78.3997,78.3207,78.3997,16500.0
2013-08-22 14:00:00,99.18,99.44,99.07,99.44,10900.0,78.4234,78.629,78.3365,78.629,10900.0
2013-08-22 14:30:00,99.44,99.78,99.42,99.62,21300.0,78.629,78.8979,78.6132,78.7714,21300.0
2013-08-22 15:00:00,99.63,99.89,99.62,99.84,20900.0,78.7793,78.9849,78.7714,78.9453,20900.0
2013-08-22 15:30:00,99.84,99.95,99.62,99.79,232600.0,78.9453,79.0323,78.7714,78.9058,232600.0
2013-08-23 09:30:00,99.83,99.89,98.71,98.74,61300.0,78.9374,78.9849,78.0518,78.0755,61300.0
2013-08-23 10:00:00,98.74,98.74,98.23,98.47,57900.0,78.0755,78.0755,77.6723,77.862,57900.0
2013-08-23 10:30:00,98.45,98.92,98.33,98.84,37300.0,77.8462,78.2179,77.7513,78.1546,37300.0
2013-08-23 11:00:00,98.87,98.93,98.54,98.62,41200.0,78.1783,78.2258,77.9174,77.9806,41200.0
2013-08-23 11:30:00,98.63,98.88,98.56,98.63,51800.0,77.9886,78.1862,77.9332,77.9886,51800.0
2013-08-23 12:00:00,98.65,98.74,98.61,98.64,33400.0,78.0044,78.0755,77.9727,77.9965,33400.0
2013-08-23 12:30:00,98.66,98.86,98.49,98.84,60800.0,78.0123,78.1704,77.8779,78.1546,60800.0
2013-08-23 13:00:00,98.78,98.79,98.52,98.6,48000.0,78.1072,78.1151,77.9016,77.9648,48000.0
2013-08-23 13:30:00,98.59,98.67,98.54,98.58,39600.0,77.9569,78.0202,77.9174,77.949,39600.0
2013-08-23 14:00:00,98.55,98.65,98.52,98.6,29300.0,77.9253,78.0044,77.9016,77.9648,29300.0
2013-08-23 14:30:00,98.6,98.65,98.34,98.47,40700.0,77.9648,78.0044,77.7592,77.862,40700.0
2013-08-23 15:00:00,98.45,98.53,98.34,98.52,28600.0,77.8462,77.9095,77.7592,77.9016,28600.0
2013-08-23 15:30:00,98.53,98.89,98.45,98.8,126000.0,77.9095,78.1941,77.8462,78.123,126000.0
2013-08-26 09:30:00,99.18,99.75,98.97,99.41,29400.0,78.4234,78.8742,78.2574,78.6053,29400.0
2013-08-26 10:00:00,99.5,99.73,99.42,99.54,27300.0,78.6765,78.8583,78.6132,78.7081,27300.0
2013-08-26 10:30:00,99.52,99.78,99.33,99.78,21500.0,78.6923,78.8979,78.5421,78.8979,21500.0
2013-08-26 11:00:00,99.79,100.15,99.74,99.89,82100.0,78.9058,79.1904,78.8663,78.9849,82100.0
2013-08-26 11:30:00,99.98,100.02,99.78,99.93,22500.0,79.056,79.0877,78.8979,79.0165,22500.0
2013-08-26 12:00:00,99.93,99.93,99.63,99.75,20300.0,79.0165,79.0165,78.7793,78.8742,20300.0
2013-08-26 12:30:00,99.75,99.99,99.68,99.99,16500.0,78.8742,79.0639,78.8188,79.0639,16500.0
2013-08-26 13:00:00,100.0,100.0,99.79,99.84,21600.0,79.0718,79.0718,78.9058,78.9453,21600.0
2013-08-26 13:30:00,99.85,99.91,99.69,99.69,45000.0,78.9532,79.0007,78.8267,78.8267,45000.0
2013-08-26 14:00:00,99.68,99.75,99.57,99.61,21300.0,78.8188,78.8742,78.7318,78.7635,21300.0
2013-08-26 14:30:00,99.58,99.61,99.42,99.49,47700.0,78.7397,78.7635,78.6132,78.6686,47700.0
2013-08-26 15:00:00,99.49,99.49,98.7,98.93,75600.0,78.6686,78.6686,78.0439,78.2258,75600.0
2013-08-26 15:30:00,98.93,99.24,98.9,99.04,133800.0,78.2258,78.4709,78.202,78.3127,133800.0
2013-08-27 09:30:00,98.0,98.0,97.19,97.49,100000.0,77.4904,77.4904,76.8499,77.0871,100000.0
2013-08-27 10:00:00,97.42,97.62,97.3,97.31,35800.0,77.0318,77.1899,76.9369,76.9448,35800.0
2013-08-27 10:30:00,97.44,97.75,97.36,97.75,27100.0,77.0476,77.2927,76.9843,77.2927,27100.0
2013-08-27 11:00:00,97.73,97.84,97.47,97.7,24600.0,77.2769,77.3639,77.0713,77.2532,24600.0
2013-08-27 11:30:00,97.67,97.71,97.35,97.61,32500.0,77.2295,77.2611,76.9764,77.182,32500.0
2013-08-27 12:00:00,97.63,97.65,97.4,97.53,37900.0,77.1978,77.2137,77.016,77.1188,37900.0
2013-08-27 12:30:00,97.53,97.69,97.45,97.5,25200.0,77.1188,77.2453,77.0555,77.095,25200.0
2013-08-27 13:00:00,97.52,97.71,97.42,97.55,47900.0,77.1109,77.2611,77.0318,77.1346,47900.0
2013-08-27 13:30:00,97.55,97.66,97.32,97.38,49900.0,77.1346,77.2216,76.9527,77.0002,49900.0
2013-08-27 14:00:00,97.36,97.4,97.13,97.24,52600.0,76.9843,77.016,76.8025,76.8895,52600.0
2013-08-27 14:30:00,97.21,97.38,97.18,97.24,35400.0,76.8657,77.0002,76.842,76.8895,35400.0
2013-08-27 15:00:00,97.24,97.37,96.98,97.13,55100.0,76.8895,76.9922,76.6839,76.8025,55100.0
2013-08-27 15:30:00,97.11,97.15,96.97,97.07,117200.0,76.7867,76.8183,76.676,76.755,117200.0
2013-08-28 09:30:00,97.1,97.61,96.77,97.38,48900.0,76.7788,77.182,76.5178,77.0002,48900.0
2013-08-28 10:00:00,97.37,97.61,97.26,97.32,56100.0,76.9922,77.182,76.9053,76.9527,56100.0
2013-08-28 10:30:00,97.31,97.49,97.18,97.26,20400.0,76.9448,77.0871,76.842,76.9053,20400.0
2013-08-28 11:00:00,97.27,97.43,97.2,97.2,32400.0,76.9132,77.0397,76.8578,76.8578,32400.0
2013-08-28 11:30:00,97.22,97.24,97.01,97.15,77000.0,76.8736,76.8895,76.7076,76.8183,77000.0
2013-08-28 12:00:00,97.14,97.24,97.08,97.14,31600.0,76.8104,76.8895,76.7629,76.8104,31600.0
2013-08-28 12:30:00,97.14,97.29,97.09,97.1,32600.0,76.8104,76.929,76.7708,76.7788,32600.0
2013-08-28 13:00:00,97.12,97.24,97.0,97.2,41300.0,76.7946,76.8895,76.6997,76.8578,41300.0
2013-08-28 13:30:00,97.21,97.23,97.07,97.22,46000.0,76.8657,76.8815,76.755,76.8736,46000.0
2013-08-28 14:00:00,97.22,97.22,96.99,97.11,21600.0,76.8736,76.8736,76.6918,76.7867,21600.0
2013-08-28 14:30:00,97.1,97.14,96.98,97.05,70000.0,76.7788,76.8104,76.6839,76.7392,70000.0
2013-08-28 15:00:00,97.06,97.34,97.02,97.19,42300.0,76.7471,76.9685,76.7155,76.8499,42300.0
2013-08-28 15:30:00,97.21,97.23,97.0,97.09,102300.0,76.8657,76.8815,76.6997,76.7708,102300.0
2013-08-29 09:30:00,96.92,97.98,96.92,97.8,26900.0,76.6364,77.4746,76.6364,77.3323,26900.0
2013-08-29 10:00:00,97.72,98.25,97.66,98.07,38900.0,77.269,77.6881,77.2216,77.5458,38900.0
2013-08-29 10:30:00,98.07,98.36,97.95,98.26,15600.0,77.5458,77.7751,77.4509,77.696,15600.0
2013-08-29 11:00:00,98.27,98.39,98.2,98.31,27200.0,77.7039,77.7988,77.6485,77.7355,27200.0
2013-08-29 11:30:00,98.34,98.34,98.1,98.27,15100.0,77.7592,77.7592,77.5695,77.7039,15100.0
2013-08-29 12:00:00,98.29,98.35,98.11,98.2,12200.0,77.7197,77.7672,77.5774,77.6485,12200.0
2013-08-29 12:30:00,98.21,98.22,97.99,98.08,8700.0,77.6565,77.6644,77.4825,77.5537,8700.0
2013-08-29 13:00:00,98.09,98.17,97.8,97.92,14000.0,77.5616,77.6248,77.3323,77.4271,14000.0
2013-08-29 13:30:00,97.91,97.91,97.71,97.86,9500.0,77.4192,77.4192,77.2611,77.3797,9500.0
2013-08-29 14:00:00,97.83,98.02,97.8,97.97,14800.0,77.356,77.5062,77.3323,77.4667,14800.0
2013-08-29 14:30:00,97.98,98.14,97.97,98.06,15600.0,77.4746,77.6011,77.4667,77.5378,15600.0
2013-08-29 15:00:00,98.06,98.1,97.77,97.78,21600.0,77.5378,77.5695,77.3085,77.3164,21600.0
2013-08-29 15:30:00,97.77,97.81,97.61,97.79,99300.0,77.3085,77.3402,77.182,77.3244,99300.0
2013-08-30 09:30:00,97.94,97.94,97.14,97.47,14700.0,77.443,77.443,76.8104,77.0713,14700.0
2013-08-30 10:00:00,97.42,97.44,97.12,97.23,19900.0,77.0318,77.0476,76.7946,76.8815,19900.0
2013-08-30 10:30:00,97.17,97.31,96.86,97.3,32800.0,76.8341,76.9448,76.589,76.9369,32800.0
2013-08-30 11:00:00,97.26,97.53,97.17,97.35,22600.0,76.9053,77.1188,76.8341,76.9764,22600.0
2013-08-30 11:30:00,97.33,97.42,97.13,97.2,19800.0,76.9606,77.0318,76.8025,76.8578,19800.0
2013-08-30 12:00:00,97.18,97.43,97.13,97.31,22400.0,76.842,77.0397,76.8025,76.9448,22400.0
2013-08-30 12:30:00,97.32,97.43,97.18,97.35,22000.0,76.9527,77.0397,76.842,76.9764,22000.0
2013-08-30 13:00:00,97.33,97.5,96.91,97.32,46800.0,76.9606,77.095,76.6285,76.9527,46800.0
2013-08-30 13:30:00,97.34,97.6,97.27,97.27,18300.0,76.9685,77.1741,76.9132,76.9132,18300.0
2013-08-30 14:00:00,97.27,97.4,97.21,97.34,25000.0,76.9132,77.016,76.8657,76.9685,25000.0
2013-08-30 14:30:00,97.34,97.59,97.32,97.52,20700.0,76.9685,77.1662,76.9527,77.1109,20700.0
2013-08-30 15:00:00,97.52,97.56,97.28,97.32,46000.0,77.1109,77.1425,76.9211,76.9527,46000.0
2013-08-30 15:30:00,97.31,97.31,96.86,97.17,156000.0,76.9448,76.9448,76.589,76.8341,156000.0
2013-09-03 09:30:00,98.6,99.53,98.51,98.77,43300.0,77.9648,78.7002,77.8937,78.0993,43300.0
2013-09-03 10:00:00,98.99,99.04,98.43,98.83,47700.0,78.2732,78.3127,77.8304,78.1467,47700.0
2013-09-03 10:30:00,98.87,99.2,98.7,99.03,50700.0,78.1783,78.4393,78.0439,78.3048,50700.0
2013-09-03 11:00:00,99.04,99.32,98.62,98.66,40300.0,78.3127,78.5341,77.9806,78.0123,40300.0
2013-09-03 11:30:00,98.59,98.7,98.19,98.23,28400.0,77.9569,78.0439,77.6406,77.6723,28400.0
2013-09-03 12:00:00,98.22,98.38,98.07,98.1,34800.0,77.6644,77.7909,77.5458,77.5695,34800.0
2013-09-03 12:30:00,98.12,98.15,97.86,97.89,20900.0,77.5853,77.609,77.3797,77.4034,20900.0
2013-09-03 13:00:00,97.89,97.99,97.67,97.79,16200.0,77.4034,77.4825,77.2295,77.3244,16200.0
2013-09-03 13:30:00,97.79,97.8,97.41,97.46,18100.0,77.3244,77.3323,77.0239,77.0634,18100.0
2013-09-03 14:00:00,97.5,97.66,97.32,97.43,25100.0,77.095,77.2216,76.9527,77.0397,25100.0
2013-09-03 14:30:00,97.45,97.46,97.07,97.36,86300.0,77.0555,77.0634,76.755,76.9843,86300.0
2013-09-03 15:00:00,97.39,97.91,97.38,97.84,70000.0,77.0081,77.4192,77.0002,77.3639,70000.0
2013-09-03 15:30:00,97.8,98.21,97.77,98.0,96700.0,77.3323,77.6565,77.3085,77.4904,96700.0
2013-09-04 09:30:00,97.85,98.3,96.98,97.57,43800.0,77.3718,77.7276,76.6839,77.1504,43800.0
2013-09-04 10:00:00,97.61,97.97,97.59,97.96,34400.0,77.182,77.4667,77.1662,77.4588,34400.0
2013-09-04 10:30:00,97.99,98.4,97.96,98.28,22700.0,77.4825,77.8067,77.4588,77.7118,22700.0
2013-09-04 11:00:00,98.24,98.46,98.24,98.37,16600.0,77.6802,77.8541,77.6802,77.783,16600.0
2013-09-04 11:30:00,98.37,98.71,98.37,98.58,26000.0,77.783,78.0518,77.783,77.949,26000.0
2013-09-04 12:00:00,98.58,98.92,98.49,98.85,48800.0,77.949,78.2179,77.8779,78.1625,48800.0
2013-09-04 12:30:00,98.85,98.94,98.8,98.94,25400.0,78.1625,78.2337,78.123,78.2337,25400.0
2013-09-04 13:00:00,98.94,99.43,98.94,99.4,48700.0,78.2337,78.6211,78.2337,78.5974,48700.0
2013-09-04 13:30:00,99.38,99.49,99.1,99.1,20800.0,78.5816,78.6686,78.3602,78.3602,20800.0
2013-09-04 14:00:00,99.15,99.26,99.01,99.19,22600.0,78.3997,78.4867,78.289,78.4314,22600.0
2013-09-04 14:30:00,99.16,99.2,99.01,99.13,27400.0,78.4076,78.4393,78.289,78.3839,27400.0
2013-09-04 15:00:00,99.15,99.32,99.05,99.21,53700.0,78.3997,78.5341,78.3207,78.4472,53700.0
2013-09-04 15:30:00,99.22,99.24,98.98,99.03,111300.0,78.4551,78.4709,78.2653,78.3048,111300.0
2013-09-05 09:30:00,98.79,99.65,98.47,99.63,26000.0,78.1151,78.7951,77.862,78.7793,26000.0
2013-09-05 10:00:00,99.66,99.8,99.44,99.64,16700.0,78.803,78.9137,78.629,78.7872,16700.0
2013-09-05 10:30:00,99.64,99.67,99.25,99.25,15800.0,78.7872,78.8109,78.4788,78.4788,15800.0
2013-09-05 11:00:00,99.29,99.52,99.23,99.5,51000.0,78.5104,78.6923,78.463,78.6765,51000.0
2013-09-05 11:30:00,99.5,99.73,99.41,99.7,22000.0,78.6765,78.8583,78.6053,78.8346,22000.0
2013-09-05 12:00:00,99.7,99.7,99.58,99.64,20400.0,78.8346,78.8346,78.7397,78.7872,20400.0
2013-09-05 12:30:00,99.63,99.71,99.59,99.67,14800.0,78.7793,78.8425,78.7476,78.8109,14800.0
2013-09-05 13:00:00,99.66,99.88,99.62,99.88,22600.0,78.803,78.977,78.7714,78.977,22600.0
2013-09-05 13:30:00,99.86,100.0,99.81,99.84,24000.0,78.9611,79.0718,78.9216,78.9453,24000.0
2013-09-05 14:00:00,99.86,99.93,99.81,99.86,19400.0,78.9611,79.0165,78.9216,78.9611,19400.0
2013-09-05 14:30:00,99.87,99.96,99.82,99.87,21200.0,78.969,79.0402,78.9295,78.969,21200.0
2013-09-05 15:00:00,99.86,99.99,99.82,99.91,29100.0,78.9611,79.0639,78.9295,79.0007,29100.0
2013-09-05 15:30:00,99.9,99.94,99.72,99.79,95300.0,78.9928,79.0244,78.8504,78.9058,95300.0
2013-09-06 09:30:00,100.18,100.4,98.95,99.19,103200.0,79.2142,79.3881,78.2416,78.4314,103200.0
2013-09-06 10:00:00,99.17,99.59,98.51,99.59,49600.0,78.4155,78.7476,77.8937,78.7476,49600.0
2013-09-06 10:30:00,99.64,100.29,99.64,100.1,52900.0,78.7872,79.3011,78.7872,79.1509,52900.0
2013-09-06 11:00:00,100.14,100.6,100.12,100.54,55200.0,79.1825,79.5463,79.1667,79.4988,55200.0
2013-09-06 11:30:00,100.58,100.85,100.57,100.85,36300.0,79.5305,79.7439,79.5225,79.7439,36300.0
2013-09-06 12:00:00,100.82,100.83,100.63,100.69,30500.0,79.7202,79.7281,79.57,79.6174,30500.0
2013-09-06 12:30:00,100.69,100.77,100.42,100.56,29300.0,79.6174,79.6807,79.4039,79.5146,29300.0
2013-09-06 13:00:00,100.59,100.77,100.5,100.74,43700.0,79.5384,79.6807,79.4672,79.657,43700.0
2013-09-06 13:30:00,100.72,101.22,100.64,101.01,60600.0,79.6412,80.0365,79.5779,79.8705,60600.0
2013-09-06 14:00:00,100.99,101.16,100.86,100.89,46000.0,79.8546,79.9891,79.7519,79.7756,46000.0
2013-09-06 14:30:00,100.93,101.12,100.78,100.82,84200.0,79.8072,79.9574,79.6886,79.7202,84200.0
2013-09-06 15:00:00,100.84,100.85,100.36,100.46,49900.0,79.736,79.7439,79.3565,79.4356,49900.0
2013-09-06 15:30:00,100.44,100.5,99.99,100.05,134600.0,79.4198,79.4672,79.0639,79.1114,134600.0
2013-09-09 09:30:00,100.42,101.14,99.98,100.92,47800.0,79.4039,79.9733,79.056,79.7993,47800.0
2013-09-09 10:00:00,100.99,101.31,100.79,101.05,40400.0,79.8546,80.1077,79.6965,79.9021,40400.0
2013-09-09 10:30:00,101.04,101.22,100.98,101.12,28400.0,79.8942,80.0365,79.8467,79.9574,28400.0
2013-09-09 11:00:00,101.17,101.29,101.0,101.16,44400.0,79.997,80.0919,79.8626,79.9891,44400.0
2013-09-09 11:30:00,101.18,101.4,101.09,101.28,20400.0,80.0049,80.1788,79.9337,80.084,20400.0
2013-09-09 12:00:00,101.28,101.64,101.17,101.63,33700.0,80.084,80.3686,79.997,80.3607,33700.0
2013-09-09 12:30:00,101.61,101.75,101.58,101.75,24500.0,80.3449,80.4556,80.3212,80.4556,24500.0
2013-09-09 13:00:00,101.72,102.25,101.66,102.2,82600.0,80.4319,80.851,80.3844,80.8114,82600.0
2013-09-09 13:30:00,102.2,102.46,102.19,102.4,37500.0,80.8114,81.017,80.8035,80.9696,37500.0
2013-09-09 14:00:00,102.37,102.59,102.34,102.42,46300.0,80.9458,81.1198,80.9221,80.9854,46300.0
2013-09-09 14:30:00,102.4,102.4,102.13,102.19,70200.0,80.9696,80.9696,80.7561,80.8035,70200.0
2013-09-09 15:00:00,102.15,102.32,102.1,102.29,74300.0,80.7719,80.9063,80.7323,80.8826,74300.0
2013-09-09 15:30:00,102.3,102.35,102.22,102.26,159800.0,80.8905,80.93,80.8272,80.8589,159800.0
2013-09-10 09:30:00,103.0,104.42,102.69,103.98,118500.0,81.444,82.5668,81.1989,82.2189,118500.0
2013-09-10 10:00:00,103.87,104.62,103.7,104.55,101600.0,82.1319,82.725,81.9975,82.6696,101600.0
2013-09-10 10:30:00,104.58,105.22,104.57,104.73,177600.0,82.6933,83.1994,82.6854,82.8119,177600.0
2013-09-10 11:00:00,104.71,104.77,104.23,104.28,54300.0,82.7961,82.8436,82.4166,82.4561,54300.0
2013-09-10 11:30:00,104.25,104.34,103.81,104.25,66800.0,82.4324,82.5036,82.0845,82.4324,66800.0
2013-09-10 12:00:00,104.22,104.35,104.1,104.3,55100.0,82.4087,82.5115,82.3138,82.4719,55100.0
2013-09-10 12:30:00,104.33,104.57,104.25,104.47,50900.0,82.4956,82.6854,82.4324,82.6063,50900.0
2013-09-10 13:00:00,104.47,104.52,104.24,104.32,36400.0,82.6063,82.6459,82.4245,82.4877,36400.0
2013-09-10 13:30:00,104.33,104.34,104.13,104.22,29200.0,82.4956,82.5036,82.3375,82.4087,29200.0
2013-09-10 14:00:00,104.22,104.28,103.85,103.89,26700.0,82.4087,82.4561,82.1161,82.1477,26700.0
2013-09-10 14:30:00,103.89,103.9,103.63,103.84,41000.0,82.1477,82.1556,81.9421,82.1082,41000.0
2013-09-10 15:00:00,103.83,103.84,103.73,103.77,58000.0,82.1003,82.1082,82.0212,82.0528,58000.0
2013-09-10 15:30:00,103.74,104.04,103.73,104.03,115000.0,82.0291,82.2663,82.0212,82.2584,115000.0
2013-09-11 09:30:00,103.39,103.71,102.18,102.5,155700.0,81.7524,82.0054,80.7956,81.0486,155700.0
2013-09-11 10:00:00,102.5,102.61,102.34,102.59,111500.0,81.0486,81.1356,80.9221,81.1198,111500.0
2013-09-11 10:30:00,102.59,103.2,102.59,103.07,102200.0,81.1198,81.6021,81.1198,81.4993,102200.0
2013-09-11 11:00:00,103.07,103.52,103.07,103.4,51700.0,81.4993,81.8552,81.4993,81.7603,51700.0
2013-09-11 11:30:00,103.47,103.81,103.47,103.62,40900.0,81.8156,82.0845,81.8156,81.9342,40900.0
2013-09-11 12:00:00,103.62,103.66,103.39,103.47,74300.0,81.9342,81.9659,81.7524,81.8156,74300.0
2013-09-11 12:30:00,103.56,103.56,103.37,103.44,27400.0,81.8868,81.8868,81.7366,81.7919,27400.0
2013-09-11 13:00:00,103.44,103.47,103.35,103.45,53400.0,81.7919,81.8156,81.7207,81.7998,53400.0
2013-09-11 13:30:00,103.46,103.59,103.45,103.58,18900.0,81.8077,81.9105,81.7998,81.9026,18900.0
2013-09-11 14:00:00,103.58,103.6,103.37,103.52,24100.0,81.9026,81.9184,81.7366,81.8552,24100.0
2013-09-11 14:30:00,103.53,103.64,103.48,103.64,27300.0,81.8631,81.9501,81.8235,81.9501,27300.0
2013-09-11 15:00:00,103.62,103.7,103.37,103.37,130600.0,81.9342,81.9975,81.7366,81.7366,130600.0
2013-09-11 15:30:00,103.38,103.75,103.38,103.74,193800.0,81.7445,82.037,81.7445,82.0291,193800.0
2013-09-12 09:30:00,103.9,109.22,103.14,105.14,68100.0,82.1556,86.3623,81.5547,83.1361,68100.0
2013-09-12 10:00:00,105.25,105.29,104.76,104.92,31100.0,83.2231,83.2547,82.8357,82.9622,31100.0
2013-09-12 10:30:00,104.95,104.96,104.77,104.81,40900.0,82.9859,82.9938,82.8436,82.8752,40900.0
2013-09-12 11:00:00,104.77,104.95,104.45,104.76,46200.0,82.8436,82.9859,82.5905,82.8357,46200.0
2013-09-12 11:30:00,104.79,104.93,104.59,104.9,62400.0,82.8594,82.9701,82.7012,82.9464,62400.0
2013-09-12 12:00:00,104.9,104.9,104.39,104.54,37400.0,82.9464,82.9464,82.5431,82.6617,37400.0
2013-09-12 12:30:00,104.53,104.89,104.48,104.88,35200.0,82.6538,82.9385,82.6143,82.9305,35200.0
2013-09-12 13:00:00,104.88,105.12,104.84,104.99,50500.0,82.9305,83.1203,82.8989,83.0175,50500.0
2013-09-12 13:30:00,104.99,105.0,104.88,104.92,28500.0,83.0175,83.0254,82.9305,82.9622,28500.0
2013-09-12 14:00:00,104.9,105.0,104.83,104.86,32100.0,82.9464,83.0254,82.891,82.9147,32100.0
2013-09-12 14:30:00,104.85,104.85,104.59,104.75,33900.0,82.9068,82.9068,82.7012,82.8278,33900.0
2013-09-12 15:00:00,104.73,104.75,104.39,104.51,42200.0,82.8119,82.8278,82.5431,82.638,42200.0
2013-09-12 15:30:00,104.51,104.55,104.22,104.5,108700.0,82.638,82.6696,82.4087,82.6301,108700.0
2013-09-13 09:30:00,104.56,104.81,104.18,104.65,27600.0,82.6775,82.8752,82.377,82.7487,27600.0
2013-09-13 10:00:00,104.71,104.78,104.08,104.23,23000.0,82.7961,82.8515,82.298,82.4166,23000.0
2013-09-13 10:30:00,104.28,104.93,104.28,104.62,22400.0,82.4561,82.9701,82.4561,82.725,22400.0
2013-09-13 11:00:00,104.62,104.92,104.4,104.77,27800.0,82.725,82.9622,82.551,82.8436,27800.0
2013-09-13 11:30:00,104.74,104.9,104.57,104.78,21700.0,82.8198,82.9464,82.6854,82.8515,21700.0
2013-09-13 12:00:00,104.79,104.99,104.72,104.85,12000.0,82.8594,83.0175,82.804,82.9068,12000.0
2013-09-13 12:30:00,104.84,104.84,104.64,104.71,18300.0,82.8989,82.8989,82.7408,82.7961,18300.0
2013-09-13 13:00:00,104.74,104.96,104.74,104.85,19400.0,82.8198,82.9938,82.8198,82.9068,19400.0
2013-09-13 13:30:00,104.85,105.11,104.83,105.09,16500.0,82.9068,83.1124,82.891,83.0966,16500.0
2013-09-13 14:00:00,105.1,105.22,105.09,105.16,24100.0,83.1045,83.1994,83.0966,83.1519,24100.0
2013-09-13 14:30:00,105.15,105.24,105.02,105.2,23400.0,83.144,83.2152,83.0412,83.1836,23400.0
2013-09-13 15:00:00,105.2,105.21,105.03,105.08,24300.0,83.1836,83.1915,83.0492,83.0887,24300.0
2013-09-13 15:30:00,105.07,105.11,104.89,105.05,92800.0,83.0808,83.1124,82.9385,83.065,92800.0
2013-09-16 09:30:00,106.93,107.63,106.57,107.41,94600.0,84.5515,85.105,84.2669,84.9311,94600.0
2013-09-16 10:00:00,107.4,107.41,106.69,106.79,35200.0,84.9232,84.9311,84.3617,84.4408,35200.0
2013-09-16 10:30:00,106.83,107.06,106.53,106.6,20500.0,84.4724,84.6543,84.2352,84.2906,20500.0
2013-09-16 11:00:00,106.63,106.66,106.35,106.46,19300.0,84.3143,84.338,84.0929,84.1799,19300.0
2013-09-16 11:30:00,106.52,106.75,106.42,106.73,22700.0,84.2273,84.4092,84.1483,84.3934,22700.0
2013-09-16 12:00:00,106.72,106.88,106.65,106.7,21400.0,84.3855,84.512,84.3301,84.3697,21400.0
2013-09-16 12:30:00,106.69,106.73,106.57,106.73,36400.0,84.3617,84.3934,84.2669,84.3934,36400.0
2013-09-16 13:00:00,106.71,106.81,106.57,106.65,13500.0,84.3776,84.4566,84.2669,84.3301,13500.0
2013-09-16 13:30:00,106.67,106.73,106.37,106.73,19200.0,84.3459,84.3934,84.1087,84.3934,19200.0
2013-09-16 14:00:00,106.71,106.74,106.53,106.66,33500.0,84.3776,84.4013,84.2352,84.338,33500.0
2013-09-16 14:30:00,106.65,106.77,106.09,106.5,111600.0,84.3301,84.425,83.8873,84.2115,111600.0
2013-09-16 15:00:00,106.51,107.21,106.5,106.8,115300.0,84.2194,84.7729,84.2115,84.4487,115300.0
2013-09-16 15:30:00,106.8,107.03,106.65,106.97,162300.0,84.4487,84.6306,84.3301,84.5831,162300.0
2013-09-17 09:30:00,106.4,106.83,105.38,106.22,248400.0,84.1324,84.4724,83.3259,83.9901,248400.0
2013-09-17 10:00:00,106.33,107.24,106.33,107.24,43500.0,84.0771,84.7966,84.0771,84.7966,43500.0
2013-09-17 10:30:00,107.29,107.37,106.93,107.05,39800.0,84.8362,84.8994,84.5515,84.6464,39800.0
2013-09-17 11:00:00,107.04,107.25,106.95,107.14,19000.0,84.6385,84.8045,84.5673,84.7176,19000.0
2013-09-17 11:30:00,107.15,107.17,106.83,106.88,24300.0,84.7255,84.7413,84.4724,84.512,24300.0
2013-09-17 12:00:00,106.88,106.97,106.62,106.62,23900.0,84.512,84.5831,84.3064,84.3064,23900.0
2013-09-17 12:30:00,106.63,106.73,106.51,106.68,25100.0,84.3143,84.3934,84.2194,84.3538,25100.0
2013-09-17 13:00:00,106.77,106.77,106.44,106.52,30700.0,84.425,84.425,84.1641,84.2273,30700.0
2013-09-17 13:30:00,106.53,106.73,106.53,106.54,32900.0,84.2352,84.3934,84.2352,84.2431,32900.0
2013-09-17 14:00:00,106.53,106.65,106.44,106.45,27500.0,84.2352,84.3301,84.1641,84.172,27500.0
2013-09-17 14:30:00,106.44,106.68,106.43,106.47,34600.0,84.1641,84.3538,84.1562,84.1878,34600.0
2013-09-17 15:00:00,106.47,106.51,106.21,106.44,72600.0,84.1878,84.2194,83.9822,84.1641,72600.0
2013-09-17 15:30:00,106.42,106.51,106.25,106.36,198500.0,84.1483,84.2194,84.0138,84.1008,198500.0
2013-09-18 09:30:00,106.04,106.67,105.87,106.41,108500.0,83.8478,84.3459,83.7134,84.1403,108500.0
2013-09-18 10:00:00,106.48,106.51,106.01,106.01,33100.0,84.1957,84.2194,83.8241,83.8241,33100.0
2013-09-18 10:30:00,106.03,106.16,105.92,106.09,33400.0,83.8399,83.9427,83.7529,83.8873,33400.0
2013-09-18 11:00:00,106.1,106.43,105.98,106.16,32300.0,83.8952,84.1562,83.8003,83.9427,32300.0
2013-09-18 11:30:00,106.14,106.19,105.94,106.08,24300.0,83.9268,83.9664,83.7687,83.8794,24300.0
2013-09-18 12:00:00,106.11,106.22,105.91,105.97,36300.0,83.9031,83.9901,83.745,83.7924,36300.0
2013-09-18 12:30:00,105.98,106.11,105.93,105.95,24800.0,83.8003,83.9031,83.7608,83.7766,24800.0
2013-09-18 13:00:00,105.96,106.25,105.92,106.18,30900.0,83.7845,84.0138,83.7529,83.9585,30900.0
2013-09-18 13:30:00,106.16,106.36,106.12,106.17,23000.0,83.9427,84.1008,83.911,83.9506,23000.0
2013-09-18 14:00:00,106.21,107.94,106.2,107.72,97500.0,83.9822,85.3501,83.9743,85.1762,97500.0
2013-09-18 14:30:00,107.69,108.45,107.67,108.45,42300.0,85.1525,85.7534,85.1366,85.7534,42300.0
2013-09-18 15:00:00,108.47,108.62,108.36,108.5,63400.0,85.7692,85.8878,85.6822,85.7929,63400.0
2013-09-18 15:30:00,108.53,108.62,108.39,108.47,101500.0,85.8167,85.8878,85.706,85.7692,101500.0
2013-09-19 09:30:00,109.1,109.66,108.81,109.32,60500.0,86.2674,86.7102,86.0381,86.4413,60500.0
2013-09-19 10:00:00,109.36,109.72,109.08,109.25,65400.0,86.473,86.7576,86.2516,86.386,65400.0
2013-09-19 10:30:00,109.2,109.32,108.84,108.86,45900.0,86.3464,86.4413,86.0618,86.0776,45900.0
2013-09-19 11:00:00,108.87,109.09,108.81,108.82,21700.0,86.0855,86.2595,86.0381,86.046,21700.0
2013-09-19 11:30:00,108.82,108.88,108.59,108.77,23500.0,86.046,86.0934,85.8641,86.0064,23500.0
2013-09-19 12:00:00,108.77,108.79,108.55,108.57,31500.0,86.0064,86.0223,85.8325,85.8483,31500.0
2013-09-19 12:30:00,108.57,108.86,108.48,108.63,29600.0,85.8483,86.0776,85.7771,85.8957,29600.0
2013-09-19 13:00:00,108.65,108.69,108.4,108.61,21700.0,85.9116,85.9432,85.7139,85.8799,21700.0
2013-09-19 13:30:00,108.58,108.67,108.46,108.57,19400.0,85.8562,85.9274,85.7613,85.8483,19400.0
2013-09-19 14:00:00,108.59,109.09,108.59,109.0,40000.0,85.8641,86.2595,85.8641,86.1883,40000.0
2013-09-19 14:30:00,109.01,109.13,108.86,109.11,29200.0,86.1962,86.2911,86.0776,86.2753,29200.0
2013-09-19 15:00:00,109.09,109.34,109.06,109.19,52900.0,86.2595,86.4571,86.2357,86.3385,52900.0
2013-09-19 15:30:00,109.19,109.3,108.95,109.14,144000.0,86.3385,86.4255,86.1488,86.299,144000.0
2013-09-20 09:30:00,108.63,109.42,108.38,108.6,238500.0,85.8957,86.5204,85.6981,85.872,238500.0
2013-09-20 10:00:00,108.65,108.65,108.01,108.11,70300.0,85.9116,85.9116,85.4055,85.4846,70300.0
2013-09-20 10:30:00,108.13,109.0,108.08,108.88,37100.0,85.5004,86.1883,85.4608,86.0934,37100.0
2013-09-20 11:00:00,108.89,108.96,108.47,108.52,21400.0,86.1013,86.1567,85.7692,85.8088,21400.0
2013-09-20 11:30:00,108.59,108.63,108.01,108.01,30000.0,85.8641,85.8957,85.4055,85.4055,30000.0
2013-09-20 12:00:00,108.03,108.12,107.88,107.94,30600.0,85.4213,85.4925,85.3027,85.3501,30600.0
2013-09-20 12:30:00,107.92,108.0,107.85,107.9,24800.0,85.3343,85.3976,85.279,85.3185,24800.0
2013-09-20 13:00:00,107.93,107.94,107.76,107.78,23700.0,85.3422,85.3501,85.2078,85.2236,23700.0
2013-09-20 13:30:00,107.78,107.87,107.46,107.49,22400.0,85.2236,85.2948,84.9706,84.9943,22400.0
2013-09-20 14:00:00,107.47,107.68,107.47,107.64,22500.0,84.9785,85.1446,84.9785,85.1129,22500.0
2013-09-20 14:30:00,107.66,107.7,107.41,107.63,27600.0,85.1287,85.1604,84.9311,85.105,27600.0
2013-09-20 15:00:00,107.72,107.74,107.4,107.4,30900.0,85.1762,85.192,84.9232,84.9232,30900.0
2013-09-20 15:30:00,107.39,107.54,107.21,107.34,127600.0,84.9152,85.0339,84.7729,84.8757,127600.0
2013-09-23 09:30:00,107.2,107.55,106.64,107.21,50000.0,84.765,85.0418,84.3222,84.7729,50000.0
2013-09-23 10:00:00,107.25,107.77,107.24,107.24,36200.0,84.8045,85.2157,84.7966,84.7966,36200.0
2013-09-23 10:30:00,107.21,107.38,106.67,106.67,23200.0,84.7729,84.9073,84.3459,84.3459,23200.0
2013-09-23 11:00:00,106.7,106.84,106.46,106.65,24200.0,84.3697,84.4804,84.1799,84.3301,24200.0
2013-09-23 11:30:00,106.68,107.0,106.65,106.81,32000.0,84.3538,84.6069,84.3301,84.4566,32000.0
2013-09-23 12:00:00,106.81,107.3,106.81,107.29,16700.0,84.4566,84.8441,84.4566,84.8362,16700.0
2013-09-23 12:30:00,107.28,107.44,107.25,107.27,22800.0,84.8283,84.9548,84.8045,84.8204,22800.0
2013-09-23 13:00:00,107.29,107.33,107.0,107.24,18900.0,84.8362,84.8678,84.6069,84.7966,18900.0
2013-09-23 13:30:00,107.34,107.48,107.19,107.45,19300.0,84.8757,84.9864,84.7571,84.9627,19300.0
2013-09-23 14:00:00,107.47,107.59,107.07,107.07,23500.0,84.9785,85.0734,84.6622,84.6622,23500.0
2013-09-23 14:30:00,107.06,107.18,106.97,107.09,34900.0,84.6543,84.7492,84.5831,84.678,34900.0
2013-09-23 15:00:00,107.06,107.14,106.85,106.92,41000.0,84.6543,84.7176,84.4883,84.5436,41000.0
2013-09-23 15:30:00,106.93,107.17,106.87,106.97,98000.0,84.5515,84.7413,84.5041,84.5831,98000.0
2013-09-24 09:30:00,107.1,107.82,106.61,107.69,28100.0,84.6859,85.2553,84.2985,85.1525,28100.0
2013-09-24 10:00:00,107.78,107.78,107.31,107.76,22000.0,85.2236,85.2236,84.852,85.2078,22000.0
2013-09-24 10:30:00,107.77,108.07,107.64,107.92,35600.0,85.2157,85.4529,85.1129,85.3343,35600.0
2013-09-24 11:00:00,107.92,108.26,107.79,107.85,41000.0,85.3343,85.6032,85.2315,85.279,41000.0
2013-09-24 11:30:00,107.92,107.94,107.54,107.72,51100.0,85.3343,85.3501,85.0339,85.1762,51100.0
2013-09-24 12:00:00,107.73,107.94,107.65,107.93,27900.0,85.1841,85.3501,85.1208,85.3422,27900.0
2013-09-24 12:30:00,107.94,108.18,107.78,107.99,17400.0,85.3501,85.5399,85.2236,85.3897,17400.0
2013-09-24 13:00:00,108.06,108.29,108.06,108.2,21900.0,85.445,85.6269,85.445,85.5557,21900.0
2013-09-24 13:30:00,108.21,108.28,108.07,108.07,19900.0,85.5636,85.619,85.4529,85.4529,19900.0
2013-09-24 14:00:00,108.04,108.09,107.67,107.8,28700.0,85.4292,85.4687,85.1366,85.2394,28700.0
2013-09-24 14:30:00,107.79,107.98,107.72,107.8,25700.0,85.2315,85.3818,85.1762,85.2394,25700.0
2013-09-24 15:00:00,107.77,107.96,107.68,107.72,38300.0,85.2157,85.366,85.1446,85.1762,38300.0
2013-09-24 15:30:00,107.73,107.73,107.11,107.26,108600.0,85.1841,85.1841,84.6938,84.8125,108600.0
2013-09-25 09:30:00,107.18,108.42,106.71,106.88,112300.0,84.7492,85.7297,84.3776,84.512,112300.0
2013-09-25 10:00:00,106.83,107.32,106.73,107.26,29500.0,84.4724,84.8599,84.3934,84.8125,29500.0
2013-09-25 10:30:00,107.23,108.01,107.19,107.71,32200.0,84.7887,85.4055,84.7571,85.1683,32200.0
2013-09-25 11:00:00,107.7,108.19,107.41,108.15,33500.0,85.1604,85.5478,84.9311,85.5162,33500.0
2013-09-25 11:30:00,108.13,108.28,108.09,108.11,21400.0,85.5004,85.619,85.4687,85.4846,21400.0
2013-09-25 12:00:00,108.12,108.12,107.63,107.78,18500.0,85.4925,85.4925,85.105,85.2236,18500.0
2013-09-25 12:30:00,107.83,107.87,107.68,107.79,12400.0,85.2632,85.2948,85.1446,85.2315,12400.0
2013-09-25 13:00:00,107.82,107.91,107.73,107.81,38800.0,85.2553,85.3264,85.1841,85.2473,38800.0
2013-09-25 13:30:00,107.8,107.8,107.29,107.58,52300.0,85.2394,85.2394,84.8362,85.0655,52300.0
2013-09-25 14:00:00,107.65,107.69,107.39,107.39,28200.0,85.1208,85.1525,84.9152,84.9152,28200.0
2013-09-25 14:30:00,107.38,107.48,107.27,107.4,50000.0,84.9073,84.9864,84.8204,84.9232,50000.0
2013-09-25 15:00:00,107.43,107.68,107.37,107.54,38700.0,84.9469,85.1446,84.8994,85.0339,38700.0
2013-09-25 15:30:00,107.51,107.57,107.32,107.35,72600.0,85.0101,85.0576,84.8599,84.8836,72600.0
2013-09-26 09:30:00,107.91,108.3,107.44,108.13,38800.0,85.3264,85.6348,84.9548,85.5004,38800.0
2013-09-26 10:00:00,108.12,108.39,108.03,108.1,32700.0,85.4925,85.706,85.4213,85.4767,32700.0
2013-09-26 10:30:00,108.12,108.3,107.47,107.59,16000.0,85.4925,85.6348,84.9785,85.0734,16000.0
2013-09-26 11:00:00,107.56,107.79,107.28,107.79,17300.0,85.0497,85.2315,84.8283,85.2315,17300.0
2013-09-26 11:30:00,107.79,108.01,107.73,107.97,12800.0,85.2315,85.4055,85.1841,85.3739,12800.0
2013-09-26 12:00:00,108.02,108.02,107.67,107.81,28000.0,85.4134,85.4134,85.1366,85.2473,28000.0
2013-09-26 12:30:00,107.8,107.92,107.61,107.68,11100.0,85.2394,85.3343,85.0892,85.1446,11100.0
2013-09-26 13:00:00,107.67,108.13,107.67,108.13,14000.0,85.1366,85.5004,85.1366,85.5004,14000.0
2013-09-26 13:30:00,108.17,108.17,107.79,107.92,13200.0,85.532,85.532,85.2315,85.3343,13200.0
2013-09-26 14:00:00,107.87,107.88,107.51,107.78,19800.0,85.2948,85.3027,85.0101,85.2236,19800.0
2013-09-26 14:30:00,107.82,107.82,107.57,107.76,20100.0,85.2553,85.2553,85.0576,85.2078,20100.0
2013-09-26 15:00:00,107.75,107.88,107.63,107.87,36000.0,85.1999,85.3027,85.105,85.2948,36000.0
2013-09-26 15:30:00,107.87,108.2,107.83,108.15,75100.0,85.2948,85.5557,85.2632,85.5162,75100.0
2013-09-27 09:30:00,107.7,107.76,106.87,106.96,95500.0,85.1604,85.2078,84.5041,84.5752,95500.0
2013-09-27 10:00:00,106.92,107.37,106.77,107.13,30200.0,84.5436,84.8994,84.425,84.7097,30200.0
2013-09-27 10:30:00,107.15,107.5,107.15,107.36,21300.0,84.7255,85.0022,84.7255,84.8915,21300.0
2013-09-27 11:00:00,107.38,107.59,107.17,107.57,19000.0,84.9073,85.0734,84.7413,85.0576,19000.0
2013-09-27 11:30:00,107.56,107.77,107.47,107.64,16100.0,85.0497,85.2157,84.9785,85.1129,16100.0
2013-09-27 12:00:00,107.61,107.93,107.56,107.77,16200.0,85.0892,85.3422,85.0497,85.2157,16200.0
2013-09-27 12:30:00,107.8,107.91,107.59,107.59,21200.0,85.2394,85.3264,85.0734,85.0734,21200.0
2013-09-27 13:00:00,107.62,107.69,107.46,107.46,15900.0,85.0971,85.1525,84.9706,84.9706,15900.0
2013-09-27 13:30:00,107.44,107.6,107.38,107.44,14200.0,84.9548,85.0813,84.9073,84.9548,14200.0
2013-09-27 14:00:00,107.44,107.45,107.11,107.17,19700.0,84.9548,84.9627,84.6938,84.7413,19700.0
2013-09-27 14:30:00,107.17,107.24,107.04,107.09,22000.0,84.7413,84.7966,84.6385,84.678,22000.0
2013-09-27 15:00:00,107.08,107.11,106.92,107.02,34400.0,84.6701,84.6938,84.5436,84.6227,34400.0
2013-09-27 15:30:00,107.04,107.34,107.02,107.19,67000.0,84.6385,84.8757,84.6227,84.7571,67000.0
2013-09-30 09:30:00,105.62,106.76,105.62,106.4,56700.0,83.5157,84.4171,83.5157,84.1324,56700.0
2013-09-30 10:00:00,106.39,106.96,106.32,106.94,20800.0,84.1245,84.5752,84.0692,84.5594,20800.0
2013-09-30 10:30:00,106.95,107.47,106.72,107.05,21800.0,84.5673,84.9785,84.3855,84.6464,21800.0
2013-09-30 11:00:00,107.07,107.34,106.93,107.07,27200.0,84.6622,84.8757,84.5515,84.6622,27200.0
2013-09-30 11:30:00,107.08,107.13,106.9,107.08,14300.0,84.6701,84.7097,84.5278,84.6701,14300.0
2013-09-30 12:00:00,107.13,107.19,106.9,107.16,27700.0,84.7097,84.7571,84.5278,84.7334,27700.0
2013-09-30 12:30:00,107.13,107.44,107.13,107.38,21700.0,84.7097,84.9548,84.7097,84.9073,21700.0
2013-09-30 13:00:00,107.36,107.67,107.33,107.47,22900.0,84.8915,85.1366,84.8678,84.9785,22900.0
2013-09-30 13:30:00,107.49,107.62,107.15,107.24,22800.0,84.9943,85.0971,84.7255,84.7966,22800.0
2013-09-30 14:00:00,107.25,107.5,107.24,107.38,31400.0,84.8045,85.0022,84.7966,84.9073,31400.0
2013-09-30 14:30:00,107.4,107.69,107.39,107.45,30000.0,84.9232,85.1525,84.9152,84.9627,30000.0
2013-09-30 15:00:00,107.42,107.42,106.86,106.91,73400.0,84.939,84.939,84.4962,84.5357,73400.0
2013-09-30 15:30:00,106.92,107.05,106.65,106.95,182300.0,84.5436,84.6464,84.3301,84.5673,182300.0
2013-10-01 09:30:00,107.24,108.58,106.73,108.34,89800.0,84.7966,85.8562,84.3934,85.6664,89800.0
2013-10-01 10:00:00,108.39,108.68,108.14,108.52,51400.0,85.706,85.9353,85.5083,85.8088,51400.0
2013-10-01 10:30:00,108.52,108.77,108.13,108.14,40500.0,85.8088,86.0064,85.5004,85.5083,40500.0
2013-10-01 11:00:00,108.16,108.36,108.12,108.12,32500.0,85.5241,85.6822,85.4925,85.4925,32500.0
2013-10-01 11:30:00,108.18,108.51,108.16,108.26,24500.0,85.5399,85.8009,85.5241,85.6032,24500.0
2013-10-01 12:00:00,108.25,108.51,108.12,108.36,36300.0,85.5953,85.8009,85.4925,85.6822,36300.0
2013-10-01 12:30:00,108.35,108.35,107.9,107.91,17200.0,85.6743,85.6743,85.3185,85.3264,17200.0
2013-10-01 13:00:00,107.92,108.01,107.81,107.92,26100.0,85.3343,85.4055,85.2473,85.3343,26100.0
2013-10-01 13:30:00,107.93,108.02,107.78,107.79,22600.0,85.3422,85.4134,85.2236,85.2315,22600.0
2013-10-01 14:00:00,107.82,107.82,107.3,107.3,29200.0,85.2553,85.2553,84.8441,84.8441,29200.0
2013-10-01 14:30:00,107.31,107.71,107.28,107.7,65600.0,84.852,85.1683,84.8283,85.1604,65600.0
2013-10-01 15:00:00,107.67,107.67,107.44,107.56,47900.0,85.1366,85.1366,84.9548,85.0497,47900.0
2013-10-01 15:30:00,107.57,107.98,107.57,107.98,120800.0,85.0576,85.3818,85.0576,85.3818,120800.0
2013-10-02 09:30:00,107.11,107.57,102.98,106.88,81800.0,84.6938,85.0576,81.4282,84.512,81800.0
2013-10-02 10:00:00,106.86,106.86,106.13,106.16,51400.0,84.4962,84.4962,83.9189,83.9427,51400.0
2013-10-02 10:30:00,106.13,106.53,105.8,106.48,54600.0,83.9189,84.2352,83.658,84.1957,54600.0
2013-10-02 11:00:00,106.51,106.98,106.43,106.81,26100.0,84.2194,84.5911,84.1562,84.4566,26100.0
2013-10-02 11:30:00,106.89,107.12,106.69,106.97,31700.0,84.5199,84.7018,84.3617,84.5831,31700.0
2013-10-02 12:00:00,106.98,107.03,106.71,106.83,14200.0,84.5911,84.6306,84.3776,84.4724,14200.0
2013-10-02 12:30:00,106.83,107.09,106.83,106.87,24200.0,84.4724,84.678,84.4724,84.5041,24200.0
2013-10-02 13:00:00,106.91,107.39,106.91,107.39,25800.0,84.5357,84.9152,84.5357,84.9152,25800.0
2013-10-02 13:30:00,107.39,107.7,107.37,107.57,34200.0,84.9152,85.1604,84.8994,85.0576,34200.0
2013-10-02 14:00:00,107.62,107.62,107.37,107.46,29000.0,85.0971,85.0971,84.8994,84.9706,29000.0
2013-10-02 14:30:00,107.45,107.46,106.75,106.94,63200.0,84.9627,84.9706,84.4092,84.5594,63200.0
2013-10-02 15:00:00,106.94,106.97,106.71,106.8,58100.0,84.5594,84.5831,84.3776,84.4487,58100.0
2013-10-02 15:30:00,106.81,107.03,106.56,106.95,148400.0,84.4566,84.6306,84.259,84.5673,148400.0
2013-10-03 09:30:00,106.91,107.35,106.66,106.81,49600.0,84.5357,84.8836,84.338,84.4566,49600.0
2013-10-03 10:00:00,106.81,106.81,105.56,105.78,36200.0,84.4566,84.4566,83.4682,83.6422,36200.0
2013-10-03 10:30:00,105.69,105.69,105.22,105.4,40100.0,83.571,83.571,83.1994,83.3417,40100.0
2013-10-03 11:00:00,105.38,105.72,105.29,105.52,18100.0,83.3259,83.5947,83.2547,83.4366,18100.0
2013-10-03 11:30:00,105.44,105.68,104.88,105.0,30900.0,83.3733,83.5631,82.9305,83.0254,30900.0
2013-10-03 12:00:00,105.0,105.36,104.89,105.34,19200.0,83.0254,83.3101,82.9385,83.2943,19200.0
2013-10-03 12:30:00,105.39,105.9,105.39,105.89,27800.0,83.3338,83.7371,83.3338,83.7292,27800.0
2013-10-03 13:00:00,105.85,106.45,105.74,106.45,48700.0,83.6975,84.172,83.6106,84.172,48700.0
2013-10-03 13:30:00,106.44,106.6,106.28,106.53,21000.0,84.1641,84.2906,84.0375,84.2352,21000.0
2013-10-03 14:00:00,106.47,106.52,105.87,106.51,29800.0,84.1878,84.2273,83.7134,84.2194,29800.0
2013-10-03 14:30:00,106.5,106.57,106.23,106.42,24700.0,84.2115,84.2669,83.998,84.1483,24700.0
2013-10-03 15:00:00,106.34,106.58,106.31,106.46,53600.0,84.085,84.2748,84.0613,84.1799,53600.0
2013-10-03 15:30:00,106.41,106.49,106.07,106.19,98900.0,84.1403,84.2036,83.8715,83.9664,98900.0
2013-10-04 09:30:00,106.55,107.26,106.06,107.1,66400.0,84.251,84.8125,83.8636,84.6859,66400.0
2013-10-04 10:00:00,107.06,107.26,106.86,107.09,33900.0,84.6543,84.8125,84.4962,84.678,33900.0
2013-10-04 10:30:00,107.08,107.22,106.85,106.85,15700.0,84.6701,84.7808,84.4883,84.4883,15700.0
2013-10-04 11:00:00,106.81,107.01,106.73,106.89,20400.0,84.4566,84.6148,84.3934,84.5199,20400.0
2013-10-04 11:30:00,106.85,107.08,106.72,107.08,11100.0,84.4883,84.6701,84.3855,84.6701,11100.0
2013-10-04 12:00:00,107.06,107.25,106.88,107.25,15400.0,84.6543,84.8045,84.512,84.8045,15400.0
2013-10-04 12:30:00,107.24,107.39,107.12,107.23,46400.0,84.7966,84.9152,84.7018,84.7887,46400.0
2013-10-04 13:00:00,107.26,107.46,107.24,107.4,15000.0,84.8125,84.9706,84.7966,84.9232,15000.0
2013-10-04 13:30:00,107.43,107.53,107.41,107.5,25700.0,84.9469,85.0259,84.9311,85.0022,25700.0
2013-10-04 14:00:00,107.48,107.54,107.33,107.42,24600.0,84.9864,85.0339,84.8678,84.939,24600.0
2013-10-04 14:30:00,107.42,107.6,107.31,107.54,15700.0,84.939,85.0813,84.852,85.0339,15700.0
2013-10-04 15:00:00,107.53,107.57,107.14,107.15,26000.0,85.0259,85.0576,84.7176,84.7255,26000.0
2013-10-04 15:30:00,107.14,107.16,106.91,107.11,65300.0,84.7176,84.7334,84.5357,84.6938,65300.0
2013-10-07 09:30:00,106.01,106.71,105.91,106.3,21100.0,83.8241,84.3776,83.745,84.0534,21100.0
2013-10-07 10:00:00,106.31,107.04,106.18,106.9,23900.0,84.0613,84.6385,83.9585,84.5278,23900.0
2013-10-07 10:30:00,106.91,106.97,106.74,106.91,17100.0,84.5357,84.5831,84.4013,84.5357,17100.0
2013-10-07 11:00:00,106.89,107.1,106.83,107.0,44800.0,84.5199,84.6859,84.4724,84.6069,44800.0
2013-10-07 11:30:00,106.99,107.35,106.98,107.32,37200.0,84.599,84.8836,84.5911,84.8599,37200.0
2013-10-07 12:00:00,107.31,107.31,107.0,107.06,15400.0,84.852,84.852,84.6069,84.6543,15400.0
2013-10-07 12:30:00,107.03,107.18,106.97,107.07,29800.0,84.6306,84.7492,84.5831,84.6622,29800.0
2013-10-07 13:00:00,107.07,107.26,106.98,107.06,33100.0,84.6622,84.8125,84.5911,84.6543,33100.0
2013-10-07 13:30:00,107.05,107.4,106.96,107.38,45600.0,84.6464,84.9232,84.5752,84.9073,45600.0
2013-10-07 14:00:00,107.39,107.58,107.26,107.4,54700.0,84.9152,85.0655,84.8125,84.9232,54700.0
2013-10-07 14:30:00,107.4,107.41,107.1,107.1,38500.0,84.9232,84.9311,84.6859,84.6859,38500.0
2013-10-07 15:00:00,107.14,107.23,106.92,106.96,37900.0,84.7176,84.7887,84.5436,84.5752,37900.0
2013-10-07 15:30:00,106.96,107.01,106.65,106.68,98000.0,84.5752,84.6148,84.3301,84.3538,98000.0
2013-10-08 09:30:00,107.1,107.88,106.52,107.79,63100.0,84.6859,85.3027,84.2273,85.2315,63100.0
2013-10-08 10:00:00,107.85,107.88,106.99,107.31,24000.0,85.279,85.3027,84.599,84.852,24000.0
2013-10-08 10:30:00,107.19,107.19,106.31,106.44,24600.0,84.7571,84.7571,84.0613,84.1641,24600.0
2013-10-08 11:00:00,106.41,106.46,105.95,106.38,31100.0,84.1403,84.1799,83.7766,84.1166,31100.0
2013-10-08 11:30:00,106.38,106.38,105.7,105.99,28700.0,84.1166,84.1166,83.5789,83.8082,28700.0
2013-10-08 12:00:00,105.92,106.17,105.77,106.09,43400.0,83.7529,83.9506,83.6343,83.8873,43400.0
2013-10-08 12:30:00,106.01,106.51,105.86,106.5,54100.0,83.8241,84.2194,83.7054,84.2115,54100.0
2013-10-08 13:00:00,106.47,106.61,106.27,106.31,35100.0,84.1878,84.2985,84.0296,84.0613,35100.0
2013-10-08 13:30:00,106.49,106.66,106.31,106.37,62700.0,84.2036,84.338,84.0613,84.1087,62700.0
2013-10-08 14:00:00,106.33,106.59,106.04,106.54,40800.0,84.0771,84.2827,83.8478,84.2431,40800.0
2013-10-08 14:30:00,106.53,106.66,106.23,106.43,56100.0,84.2352,84.338,83.998,84.1562,56100.0
2013-10-08 15:00:00,106.41,106.77,106.31,106.76,59200.0,84.1403,84.425,84.0613,84.4171,59200.0
2013-10-08 15:30:00,106.74,106.77,105.68,105.77,182100.0,84.4013,84.425,83.5631,83.6343,182100.0
2013-10-09 09:30:00,105.76,106.45,105.09,105.57,65200.0,83.6264,84.172,83.0966,83.4761,65200.0
2013-10-09 10:00:00,105.57,105.75,104.89,105.5,49300.0,83.4761,83.6185,82.9385,83.4208,49300.0
2013-10-09 10:30:00,105.54,105.61,104.73,104.85,37900.0,83.4524,83.5078,82.8119,82.9068,37900.0
2013-10-09 11:00:00,104.78,105.12,104.6,105.09,83700.0,82.8515,83.1203,82.7091,83.0966,83700.0
2013-10-09 11:30:00,105.11,105.33,105.02,105.15,30900.0,83.1124,83.2864,83.0412,83.144,30900.0
2013-10-09 12:00:00,105.22,105.41,105.1,105.12,24200.0,83.1994,83.3496,83.1045,83.1203,24200.0
2013-10-09 12:30:00,105.13,105.25,104.82,104.86,31500.0,83.1282,83.2231,82.8831,82.9147,31500.0
2013-10-09 13:00:00,104.85,105.06,104.85,105.05,144800.0,82.9068,83.0729,82.9068,83.065,144800.0
2013-10-09 13:30:00,105.09,105.33,104.92,104.98,87500.0,83.0966,83.2864,82.9622,83.0096,87500.0
2013-10-09 14:00:00,104.94,105.02,104.52,104.7,184800.0,82.978,83.0412,82.6459,82.7882,184800.0
2013-10-09 14:30:00,104.65,104.91,104.49,104.91,64800.0,82.7487,82.9543,82.6222,82.9543,64800.0
2013-10-09 15:00:00,104.93,104.95,104.57,104.65,75200.0,82.9701,82.9859,82.6854,82.7487,75200.0
2013-10-09 15:30:00,104.66,104.75,103.95,104.39,214200.0,82.7566,82.8278,82.1952,82.5431,214200.0
2013-10-10 09:30:00,105.73,107.01,105.34,106.95,60000.0,83.6027,84.6148,83.2943,84.5673,60000.0
2013-10-10 10:00:00,106.83,107.21,106.83,107.15,49000.0,84.4724,84.7729,84.4724,84.7255,49000.0
2013-10-10 10:30:00,107.13,107.53,107.09,107.09,34700.0,84.7097,85.0259,84.678,84.678,34700.0
2013-10-10 11:00:00,107.1,107.15,106.82,107.15,38200.0,84.6859,84.7255,84.4645,84.7255,38200.0
2013-10-10 11:30:00,107.15,108.03,107.01,107.92,74400.0,84.7255,85.4213,84.6148,85.3343,74400.0
2013-10-10 12:00:00,107.88,108.0,107.8,107.84,12200.0,85.3027,85.3976,85.2394,85.2711,12200.0
2013-10-10 12:30:00,107.82,107.9,107.79,107.86,14300.0,85.2553,85.3185,85.2315,85.2869,14300.0
2013-10-10 13:00:00,107.79,107.79,107.54,107.65,17900.0,85.2315,85.2315,85.0339,85.1208,17900.0
2013-10-10 13:30:00,107.64,107.9,107.55,107.82,19500.0,85.1129,85.3185,85.0418,85.2553,19500.0
2013-10-10 14:00:00,107.84,107.95,107.72,107.9,26500.0,85.2711,85.358,85.1762,85.3185,26500.0
2013-10-10 14:30:00,107.91,108.11,107.88,107.97,37100.0,85.3264,85.4846,85.3027,85.3739,37100.0
2013-10-10 15:00:00,108.01,108.77,108.0,108.33,63400.0,85.4055,86.0064,85.3976,85.6585,63400.0
2013-10-10 15:30:00,108.34,108.41,108.04,108.36,175100.0,85.6664,85.7218,85.4292,85.6822,175100.0
2013-10-11 09:30:00,108.02,108.34,107.57,108.28,28700.0,85.4134,85.6664,85.0576,85.619,28700.0
2013-10-11 10:00:00,108.35,108.68,108.05,108.08,71400.0,85.6743,85.9353,85.4371,85.4608,71400.0
2013-10-11 10:30:00,108.08,108.13,107.8,108.06,22000.0,85.4608,85.5004,85.2394,85.445,22000.0
2013-10-11 11:00:00,108.05,108.19,107.84,108.09,92800.0,85.4371,85.5478,85.2711,85.4687,92800.0
2013-10-11 11:30:00,108.07,108.48,108.05,108.37,28300.0,85.4529,85.7771,85.4371,85.6902,28300.0
2013-10-11 12:00:00,108.36,108.59,108.33,108.35,25600.0,85.6822,85.8641,85.6585,85.6743,25600.0
2013-10-11 12:30:00,108.36,108.57,108.23,108.56,42000.0,85.6822,85.8483,85.5795,85.8404,42000.0
2013-10-11 13:00:00,108.53,108.65,108.24,108.34,35300.0,85.8167,85.9116,85.5874,85.6664,35300.0
2013-10-11 13:30:00,108.33,108.53,108.27,108.5,33700.0,85.6585,85.8167,85.6111,85.7929,33700.0
2013-10-11 14:00:00,108.49,108.57,108.26,108.26,33300.0,85.785,85.8483,85.6032,85.6032,33300.0
2013-10-11 14:30:00,108.31,108.36,108.17,108.3,38500.0,85.6427,85.6822,85.532,85.6348,38500.0
2013-10-11 15:00:00,108.3,108.31,108.0,108.21,37300.0,85.6348,85.6427,85.3976,85.5636,37300.0
2013-10-11 15:30:00,108.22,108.67,108.1,108.58,157300.0,85.5715,85.9274,85.4767,85.8562,157300.0
2013-10-14 09:30:00,108.11,108.61,107.84,108.43,36300.0,85.4846,85.8799,85.2711,85.7376,36300.0
2013-10-14 10:00:00,108.43,108.56,108.05,108.09,30300.0,85.7376,85.8404,85.4371,85.4687,30300.0
2013-10-14 10:30:00,108.17,108.29,108.04,108.28,28100.0,85.532,85.6269,85.4292,85.619,28100.0
2013-10-14 11:00:00,108.23,108.26,108.1,108.26,26400.0,85.5795,85.6032,85.4767,85.6032,26400.0
2013-10-14 11:30:00,108.27,108.63,108.13,108.59,38500.0,85.6111,85.8957,85.5004,85.8641,38500.0
2013-10-14 12:00:00,108.57,108.66,108.47,108.55,15700.0,85.8483,85.9195,85.7692,85.8325,15700.0
2013-10-14 12:30:00,108.55,108.77,108.55,108.67,19800.0,85.8325,86.0064,85.8325,85.9274,19800.0
2013-10-14 13:00:00,108.72,108.96,108.69,108.89,31300.0,85.9669,86.1567,85.9432,86.1013,31300.0
2013-10-14 13:30:00,108.86,108.91,108.67,108.72,21700.0,86.0776,86.1171,85.9274,85.9669,21700.0
2013-10-14 14:00:00,108.72,108.86,108.64,108.78,59300.0,85.9669,86.0776,85.9036,86.0143,59300.0
2013-10-14 14:30:00,108.82,108.95,108.55,108.67,40500.0,86.046,86.1488,85.8325,85.9274,40500.0
2013-10-14 15:00:00,108.65,108.85,108.61,108.85,71600.0,85.9116,86.0697,85.8799,86.0697,71600.0
2013-10-14 15:30:00,108.87,108.9,108.49,108.77,105000.0,86.0855,86.1092,85.785,86.0064,105000.0
2013-10-15 09:30:00,108.55,108.55,107.42,107.97,40600.0,85.8325,85.8325,84.939,85.3739,40600.0
2013-10-15 10:00:00,108.0,108.07,107.61,107.81,33600.0,85.3976,85.4529,85.0892,85.2473,33600.0
2013-10-15 10:30:00,107.83,107.83,107.1,107.32,52600.0,85.2632,85.2632,84.6859,84.8599,52600.0
2013-10-15 11:00:00,107.25,108.11,107.13,108.04,29100.0,84.8045,85.4846,84.7097,85.4292,29100.0
2013-10-15 11:30:00,107.96,107.99,107.59,107.63,23900.0,85.366,85.3897,85.0734,85.105,23900.0
2013-10-15 12:00:00,107.61,107.67,107.4,107.4,35000.0,85.0892,85.1366,84.9232,84.9232,35000.0
2013-10-15 12:30:00,107.44,107.44,107.2,107.2,15500.0,84.9548,84.9548,84.765,84.765,15500.0
2013-10-15 13:00:00,107.22,107.44,107.0,107.0,31200.0,84.7808,84.9548,84.6069,84.6069,31200.0
2013-10-15 13:30:00,107.01,107.2,106.97,107.14,26800.0,84.6148,84.765,84.5831,84.7176,26800.0
2013-10-15 14:00:00,107.15,107.21,106.62,106.77,64200.0,84.7255,84.7729,84.3064,84.425,64200.0
2013-10-15 14:30:00,106.8,106.8,106.07,106.55,117600.0,84.4487,84.4487,83.8715,84.251,117600.0
2013-10-15 15:00:00,106.58,106.96,106.35,106.87,63200.0,84.2748,84.5752,84.0929,84.5041,63200.0
2013-10-15 15:30:00,106.88,106.88,106.3,106.35,131500.0,84.512,84.512,84.0534,84.0929,131500.0
2013-10-16 09:30:00,106.31,106.81,105.82,106.69,99000.0,84.0613,84.4566,83.6738,84.3617,99000.0
2013-10-16 10:00:00,106.74,106.87,106.34,106.35,109100.0,84.4013,84.5041,84.085,84.0929,109100.0
2013-10-16 10:30:00,106.35,106.78,106.15,106.76,72600.0,84.0929,84.4329,83.9348,84.4171,72600.0
2013-10-16 11:00:00,106.78,106.9,106.24,106.28,56000.0,84.4329,84.5278,84.0059,84.0375,56000.0
2013-10-16 11:30:00,106.31,106.47,106.2,106.42,52500.0,84.0613,84.1878,83.9743,84.1483,52500.0
2013-10-16 12:00:00,106.44,106.81,106.38,106.38,57400.0,84.1641,84.4566,84.1166,84.1166,57400.0
2013-10-16 12:30:00,106.36,106.51,106.23,106.28,50900.0,84.1008,84.2194,83.998,84.0375,50900.0
2013-10-16 13:00:00,106.32,106.52,106.18,106.51,54000.0,84.0692,84.2273,83.9585,84.2194,54000.0
2013-10-16 13:30:00,106.51,106.82,106.5,106.73,43600.0,84.2194,84.4645,84.2115,84.3934,43600.0
2013-10-16 14:00:00,106.72,106.83,106.52,106.56,61700.0,84.3855,84.4724,84.2273,84.259,61700.0
2013-10-16 14:30:00,106.55,106.6,106.4,106.43,55300.0,84.251,84.2906,84.1324,84.1562,55300.0
2013-10-16 15:00:00,106.47,106.71,106.35,106.35,93100.0,84.1878,84.3776,84.0929,84.0929,93100.0
2013-10-16 15:30:00,106.37,106.43,106.15,106.36,215500.0,84.1087,84.1562,83.9348,84.1008,215500.0
2013-10-17 09:30:00,105.59,107.07,105.59,106.8,50900.0,83.492,84.6622,83.492,84.4487,50900.0
2013-10-17 10:00:00,106.66,107.19,106.49,107.19,26500.0,84.338,84.7571,84.2036,84.7571,26500.0
2013-10-17 10:30:00,107.18,107.49,107.18,107.44,49300.0,84.7492,84.9943,84.7492,84.9548,49300.0
2013-10-17 11:00:00,107.48,107.82,107.48,107.78,30800.0,84.9864,85.2553,84.9864,85.2236,30800.0
2013-10-17 11:30:00,107.74,107.86,107.63,107.65,41800.0,85.192,85.2869,85.105,85.1208,41800.0
2013-10-17 12:00:00,107.68,108.0,107.68,107.95,29300.0,85.1446,85.3976,85.1446,85.358,29300.0
2013-10-17 12:30:00,107.96,108.19,107.96,108.19,15300.0,85.366,85.5478,85.366,85.5478,15300.0
2013-10-17 13:00:00,108.19,108.2,107.81,107.9,13300.0,85.5478,85.5557,85.2473,85.3185,13300.0
2013-10-17 13:30:00,107.91,108.04,107.8,107.91,21600.0,85.3264,85.4292,85.2394,85.3264,21600.0
2013-10-17 14:00:00,107.9,107.97,107.8,107.81,33800.0,85.3185,85.3739,85.2394,85.2473,33800.0
2013-10-17 14:30:00,107.84,107.86,107.62,107.72,34600.0,85.2711,85.2869,85.0971,85.1762,34600.0
2013-10-17 15:00:00,107.73,107.96,107.66,107.85,45700.0,85.1841,85.366,85.1287,85.279,45700.0
2013-10-17 15:30:00,107.85,108.12,107.76,108.03,111300.0,85.279,85.4925,85.2078,85.4213,111300.0
2013-10-18 09:30:00,110.19,110.19,108.76,109.93,172200.0,87.1293,87.1293,85.9985,86.9237,172200.0
2013-10-18 10:00:00,109.92,110.37,109.87,109.87,59400.0,86.9158,87.2716,86.8762,86.8762,59400.0
2013-10-18 10:30:00,109.9,109.96,109.52,109.9,42000.0,86.9,86.9474,86.5995,86.9,42000.0
2013-10-18 11:00:00,109.92,110.52,109.88,110.52,55500.0,86.9158,87.3902,86.8841,87.3902,55500.0
2013-10-18 11:30:00,110.51,110.67,110.39,110.41,50200.0,87.3823,87.5088,87.2874,87.3032,50200.0
2013-10-18 12:00:00,110.41,110.5,109.82,109.96,48000.0,87.3032,87.3744,86.8367,86.9474,48000.0
2013-10-18 12:30:00,109.97,110.1,109.91,110.09,23300.0,86.9553,87.0581,86.9079,87.0502,23300.0
2013-10-18 13:00:00,110.11,110.45,110.05,110.4,19600.0,87.066,87.3348,87.0186,87.2953,19600.0
2013-10-18 13:30:00,110.36,110.69,110.33,110.62,34600.0,87.2637,87.5246,87.24,87.4693,34600.0
2013-10-18 14:00:00,110.65,110.68,110.4,110.49,36900.0,87.493,87.5167,87.2953,87.3665,36900.0
2013-10-18 14:30:00,110.49,110.59,110.43,110.44,40000.0,87.3665,87.4455,87.319,87.3269,40000.0
2013-10-18 15:00:00,110.44,110.59,110.39,110.59,64400.0,87.3269,87.4455,87.2874,87.4455,64400.0
2013-10-18 15:30:00,110.6,110.65,110.32,110.4,136000.0,87.4535,87.493,87.2321,87.2953,136000.0
2013-10-21 09:30:00,110.4,110.55,109.95,110.47,42400.0,87.2953,87.4139,86.9395,87.3507,42400.0
2013-10-21 10:00:00,110.44,110.88,110.3,110.32,38800.0,87.3269,87.6749,87.2162,87.2321,38800.0
2013-10-21 10:30:00,110.3,110.36,109.79,109.9,31300.0,87.2162,87.2637,86.813,86.9,31300.0
2013-10-21 11:00:00,109.9,110.05,109.79,110.02,26800.0,86.9,87.0186,86.813,86.9948,26800.0
2013-10-21 11:30:00,110.01,110.16,109.9,110.13,30300.0,86.9869,87.1055,86.9,87.0818,30300.0
2013-10-21 12:00:00,110.09,110.09,109.9,109.91,12900.0,87.0502,87.0502,86.9,86.9079,12900.0
2013-10-21 12:30:00,109.91,110.05,109.84,110.05,14800.0,86.9079,87.0186,86.8525,87.0186,14800.0
2013-10-21 13:00:00,110.06,110.06,109.94,109.96,21000.0,87.0265,87.0265,86.9316,86.9474,21000.0
2013-10-21 13:30:00,109.95,110.04,109.92,109.93,13100.0,86.9395,87.0107,86.9158,86.9237,13100.0
2013-10-21 14:00:00,109.92,109.95,109.5,109.54,15500.0,86.9158,86.9395,86.5837,86.6153,15500.0
2013-10-21 14:30:00,109.54,109.61,109.5,109.51,13600.0,86.6153,86.6706,86.5837,86.5916,13600.0
2013-10-21 15:00:00,109.51,109.83,109.46,109.78,39100.0,86.5916,86.8446,86.552,86.8051,39100.0
2013-10-21 15:30:00,109.77,110.16,109.7,110.12,78800.0,86.7972,87.1055,86.7418,87.0739,78800.0
2013-10-22 09:30:00,110.81,111.62,110.0,111.39,43700.0,87.6195,88.26,86.979,88.0781,43700.0
2013-10-22 10:00:00,111.34,111.87,111.34,111.72,44300.0,88.0386,88.4577,88.0386,88.3391,44300.0
2013-10-22 10:30:00,111.72,111.73,110.34,110.59,60400.0,88.3391,88.347,87.2479,87.4455,60400.0
2013-10-22 11:00:00,110.6,110.83,110.51,110.61,21800.0,87.4535,87.6353,87.3823,87.4614,21800.0
2013-10-22 11:30:00,110.64,110.86,110.41,110.86,29500.0,87.4851,87.659,87.3032,87.659,29500.0
2013-10-22 12:00:00,110.87,110.89,110.37,110.37,27000.0,87.6669,87.6828,87.2716,87.2716,27000.0
2013-10-22 12:30:00,110.35,110.37,109.97,110.04,22200.0,87.2558,87.2716,86.9553,87.0107,22200.0
2013-10-22 13:00:00,110.04,110.23,110.0,110.16,16300.0,87.0107,87.1609,86.979,87.1055,16300.0
2013-10-22 13:30:00,110.13,110.35,110.03,110.23,19700.0,87.0818,87.2558,87.0027,87.1609,19700.0
2013-10-22 14:00:00,110.23,110.34,109.95,110.09,21100.0,87.1609,87.2479,86.9395,87.0502,21100.0
2013-10-22 14:30:00,110.1,110.42,110.05,110.23,23200.0,87.0581,87.3111,87.0186,87.1609,23200.0
2013-10-22 15:00:00,110.26,110.43,110.22,110.37,41100.0,87.1846,87.319,87.153,87.2716,41100.0
2013-10-22 15:30:00,110.35,110.36,110.07,110.25,74900.0,87.2558,87.2637,87.0344,87.1767,74900.0
2013-10-23 09:30:00,109.73,110.07,109.3,109.33,37800.0,86.7655,87.0344,86.4255,86.4492,37800.0
2013-10-23 10:00:00,109.33,109.94,109.04,109.1,35700.0,86.4492,86.9316,86.2199,86.2674,35700.0
2013-10-23 10:30:00,109.09,109.62,109.01,109.27,27100.0,86.2595,86.6785,86.1962,86.4018,27100.0
2013-10-23 11:00:00,109.27,109.69,109.13,109.42,21700.0,86.4018,86.7339,86.2911,86.5204,21700.0
2013-10-23 11:30:00,109.41,109.83,109.41,109.83,17400.0,86.5125,86.8446,86.5125,86.8446,17400.0
2013-10-23 12:00:00,109.77,109.8,109.58,109.67,20500.0,86.7972,86.8209,86.6469,86.7181,20500.0
2013-10-23 12:30:00,109.67,109.99,109.65,109.99,13600.0,86.7181,86.9711,86.7023,86.9711,13600.0
2013-10-23 13:00:00,109.99,110.19,109.93,110.11,18000.0,86.9711,87.1293,86.9237,87.066,18000.0
2013-10-23 13:30:00,110.1,110.12,109.85,110.04,26900.0,87.0581,87.0739,86.8604,87.0107,26900.0
2013-10-23 14:00:00,110.01,110.14,109.88,110.12,52600.0,86.9869,87.0897,86.8841,87.0739,52600.0
2013-10-23 14:30:00,110.12,110.28,110.06,110.12,45300.0,87.0739,87.2004,87.0265,87.0739,45300.0
2013-10-23 15:00:00,110.1,110.25,109.97,110.02,58700.0,87.0581,87.1767,86.9553,86.9948,58700.0
2013-10-23 15:30:00,110.03,110.37,110.02,110.37,151200.0,87.0027,87.2716,86.9948,87.2716,151200.0
2013-10-24 09:30:00,110.45,111.33,110.34,111.18,26600.0,87.3348,88.0307,87.2479,87.9121,26600.0
2013-10-24 10:00:00,111.1,111.81,110.91,111.22,58500.0,87.8488,88.4102,87.6986,87.9437,58500.0
2013-10-24 10:30:00,111.27,111.86,111.19,111.86,29100.0,87.9832,88.4498,87.92,88.4498,29100.0
2013-10-24 11:00:00,111.85,112.08,111.74,111.87,31800.0,88.4419,88.6237,88.3549,88.4577,31800.0
2013-10-24 11:30:00,111.78,111.81,111.5,111.62,35600.0,88.3865,88.4102,88.1651,88.26,35600.0
2013-10-24 12:00:00,111.62,111.62,111.39,111.4,18900.0,88.26,88.26,88.0781,88.086,18900.0
2013-10-24 12:30:00,111.39,111.43,111.25,111.42,18800.0,88.0781,88.1097,87.9674,88.1018,18800.0
2013-10-24 13:00:00,111.43,111.52,111.19,111.36,14900.0,88.1097,88.1809,87.92,88.0544,14900.0
2013-10-24 13:30:00,111.34,111.41,111.23,111.23,19700.0,88.0386,88.0939,87.9516,87.9516,19700.0
2013-10-24 14:00:00,111.26,111.67,111.22,111.67,25800.0,87.9753,88.2995,87.9437,88.2995,25800.0
2013-10-24 14:30:00,111.67,111.86,111.63,111.85,35000.0,88.2995,88.4498,88.2679,88.4419,35000.0
2013-10-24 15:00:00,111.83,111.99,111.8,111.87,62400.0,88.426,88.5526,88.4023,88.4577,62400.0
2013-10-24 15:30:00,111.87,111.88,111.66,111.76,143400.0,88.4577,88.4656,88.2916,88.3707,143400.0
2013-10-25 09:30:00,111.36,111.88,110.63,110.96,48200.0,88.0544,88.4656,87.4772,87.7381,48200.0
2013-10-25 10:00:00,110.95,111.12,110.33,110.33,31100.0,87.7302,87.8646,87.24,87.24,31100.0
2013-10-25 10:30:00,110.3,110.45,109.9,110.25,36900.0,87.2162,87.3348,86.9,87.1767,36900.0
2013-10-25 11:00:00,110.15,110.69,110.0,110.68,59200.0,87.0976,87.5246,86.979,87.5167,59200.0
2013-10-25 11:30:00,110.68,110.85,110.38,110.45,30200.0,87.5167,87.6511,87.2795,87.3348,30200.0
2013-10-25 12:00:00,110.45,110.5,110.23,110.44,14600.0,87.3348,87.3744,87.1609,87.3269,14600.0
2013-10-25 12:30:00,110.46,110.57,110.41,110.5,28600.0,87.3428,87.4297,87.3032,87.3744,28600.0
2013-10-25 13:00:00,110.49,110.52,110.31,110.48,33000.0,87.3665,87.3902,87.2241,87.3586,33000.0
2013-10-25 13:30:00,110.47,110.51,110.37,110.45,23700.0,87.3507,87.3823,87.2716,87.3348,23700.0
2013-10-25 14:00:00,110.46,110.53,110.41,110.5,37000.0,87.3428,87.3981,87.3032,87.3744,37000.0
2013-10-25 14:30:00,110.48,110.5,110.36,110.46,36200.0,87.3586,87.3744,87.2637,87.3428,36200.0
2013-10-25 15:00:00,110.45,110.48,110.33,110.36,62000.0,87.3348,87.3586,87.24,87.2637,62000.0
2013-10-25 15:30:00,110.37,110.72,110.35,110.65,169000.0,87.2716,87.5483,87.2558,87.493,169000.0
2013-10-28 09:30:00,110.3,110.88,110.25,110.5,56700.0,87.2162,87.6749,87.1767,87.3744,56700.0
2013-10-28 10:00:00,110.5,110.54,109.94,110.12,63400.0,87.3744,87.406,86.9316,87.0739,63400.0
2013-10-28 10:30:00,110.09,110.13,109.34,109.34,42500.0,87.0502,87.0818,86.4571,86.4571,42500.0
2013-10-28 11:00:00,109.4,109.65,109.39,109.58,11400.0,86.5046,86.7023,86.4967,86.6469,11400.0
2013-10-28 11:30:00,109.6,109.97,109.56,109.94,22100.0,86.6627,86.9553,86.6311,86.9316,22100.0
2013-10-28 12:00:00,109.92,110.11,109.85,109.88,49400.0,86.9158,87.066,86.8604,86.8841,49400.0
2013-10-28 12:30:00,109.9,110.08,109.75,109.99,31900.0,86.9,87.0423,86.7813,86.9711,31900.0
2013-10-28 13:00:00,110.03,110.11,109.95,110.06,14500.0,87.0027,87.066,86.9395,87.0265,14500.0
2013-10-28 13:30:00,110.08,110.13,109.99,110.05,37200.0,87.0423,87.0818,86.9711,87.0186,37200.0
2013-10-28 14:00:00,110.07,110.28,110.0,110.07,44400.0,87.0344,87.2004,86.979,87.0344,44400.0
2013-10-28 14:30:00,110.06,110.08,109.93,109.99,28000.0,87.0265,87.0423,86.9237,86.9711,28000.0
2013-10-28 15:00:00,109.98,109.99,109.7,109.79,65100.0,86.9632,86.9711,86.7418,86.813,65100.0
2013-10-28 15:30:00,109.77,109.78,109.5,109.7,138000.0,86.7972,86.8051,86.5837,86.7418,138000.0
2013-10-29 09:30:00,110.23,111.03,109.89,110.58,57900.0,87.1609,87.7935,86.892,87.4376,57900.0
2013-10-29 10:00:00,110.49,110.75,110.18,110.34,92400.0,87.3665,87.5721,87.1214,87.2479,92400.0
2013-10-29 10:30:00,110.34,110.47,110.2,110.27,46600.0,87.2479,87.3507,87.1372,87.1925,46600.0
2013-10-29 11:00:00,110.24,110.5,110.24,110.47,40900.0,87.1688,87.3744,87.1688,87.3507,40900.0
2013-10-29 11:30:00,110.47,110.47,110.31,110.39,27800.0,87.3507,87.3507,87.2241,87.2874,27800.0
2013-10-29 12:00:00,110.39,110.67,110.35,110.63,35800.0,87.2874,87.5088,87.2558,87.4772,35800.0
2013-10-29 12:30:00,110.62,110.75,110.48,110.72,33900.0,87.4693,87.5721,87.3586,87.5483,33900.0
2013-10-29 13:00:00,110.71,110.9,110.58,110.74,67300.0,87.5404,87.6907,87.4376,87.5642,67300.0
2013-10-29 13:30:00,110.76,110.91,110.64,110.88,90000.0,87.58,87.6986,87.4851,87.6749,90000.0
2013-10-29 14:00:00,110.87,110.92,110.58,110.66,59600.0,87.6669,87.7065,87.4376,87.5009,59600.0
2013-10-29 14:30:00,110.67,110.83,110.65,110.77,85900.0,87.5088,87.6353,87.493,87.5879,85900.0
2013-10-29 15:00:00,110.78,110.94,110.66,110.71,121900.0,87.5958,87.7223,87.5009,87.5404,121900.0
2013-10-29 15:30:00,110.72,110.91,110.62,110.9,132700.0,87.5483,87.6986,87.4693,87.6907,132700.0
2013-10-30 09:30:00,111.13,111.66,111.1,111.26,32700.0,87.8725,88.2916,87.8488,87.9753,32700.0
2013-10-30 10:00:00,111.23,111.3,111.09,111.2,21700.0,87.9516,88.007,87.8409,87.9279,21700.0
2013-10-30 10:30:00,111.23,111.34,111.1,111.32,30900.0,87.9516,88.0386,87.8488,88.0228,30900.0
2013-10-30 11:00:00,111.36,111.55,111.08,111.22,32500.0,88.0544,88.2046,87.833,87.9437,32500.0
2013-10-30 11:30:00,111.19,111.19,110.71,110.8,30600.0,87.92,87.92,87.5404,87.6116,30600.0
2013-10-30 12:00:00,110.77,110.81,110.52,110.65,23600.0,87.5879,87.6195,87.3902,87.493,23600.0
2013-10-30 12:30:00,110.67,110.99,110.63,110.94,26300.0,87.5088,87.7618,87.4772,87.7223,26300.0
2013-10-30 13:00:00,111.0,111.03,110.84,111.0,26200.0,87.7697,87.7935,87.6432,87.7697,26200.0
2013-10-30 13:30:00,110.98,111.01,110.79,110.94,27900.0,87.7539,87.7776,87.6037,87.7223,27900.0
2013-10-30 14:00:00,110.95,111.25,110.39,110.58,67000.0,87.7302,87.9674,87.2874,87.4376,67000.0
2013-10-30 14:30:00,110.56,110.73,110.18,110.37,43100.0,87.4218,87.5562,87.1214,87.2716,43100.0
2013-10-30 15:00:00,110.34,110.62,110.0,110.03,64700.0,87.2479,87.4693,86.979,87.0027,64700.0
2013-10-30 15:30:00,110.04,110.39,109.97,110.03,105800.0,87.0107,87.2874,86.9553,87.0027,105800.0
2013-10-31 09:30:00,110.09,110.86,109.64,110.13,26100.0,87.0502,87.659,86.6944,87.0818,26100.0
2013-10-31 10:00:00,110.06,110.23,109.73,110.01,32600.0,87.0265,87.1609,86.7655,86.9869,32600.0
2013-10-31 10:30:00,110.06,110.48,109.84,110.47,29400.0,87.0265,87.3586,86.8525,87.3507,29400.0
2013-10-31 11:00:00,110.46,110.63,110.37,110.62,32600.0,87.3428,87.4772,87.2716,87.4693,32600.0
2013-10-31 11:30:00,110.6,110.63,110.37,110.37,29100.0,87.4535,87.4772,87.2716,87.2716,29100.0
2013-10-31 12:00:00,110.36,110.5,110.26,110.43,33800.0,87.2637,87.3744,87.1846,87.319,33800.0
2013-10-31 12:30:00,110.42,110.74,110.41,110.66,32400.0,87.3111,87.5642,87.3032,87.5009,32400.0
2013-10-31 13:00:00,110.66,111.57,110.66,111.54,44000.0,87.5009,88.2204,87.5009,88.1967,44000.0
2013-10-31 13:30:00,111.55,111.83,111.55,111.81,28600.0,88.2046,88.426,88.2046,88.4102,28600.0
2013-10-31 14:00:00,111.81,112.26,111.77,112.21,48800.0,88.4102,88.766,88.3786,88.7265,48800.0
2013-10-31 14:30:00,112.2,112.26,111.71,111.71,67000.0,88.7186,88.766,88.3312,88.3312,67000.0
2013-10-31 15:00:00,111.68,111.68,110.77,110.77,71500.0,88.3074,88.3074,87.5879,87.5879,71500.0
2013-10-31 15:30:00,110.78,111.02,110.38,110.45,122200.0,87.5958,87.7856,87.2795,87.3348,122200.0
2013-11-01 09:30:00,110.63,111.06,110.39,110.98,35600.0,87.4772,87.8172,87.2874,87.7539,35600.0
2013-11-01 10:00:00,110.98,111.22,110.47,110.48,47000.0,87.7539,87.9437,87.3507,87.3586,47000.0
2013-11-01 10:30:00,110.48,110.6,110.24,110.31,41400.0,87.3586,87.4535,87.1688,87.2241,41400.0
2013-11-01 11:00:00,110.31,110.31,109.28,109.55,54300.0,87.2241,87.2241,86.4097,86.6232,54300.0
2013-11-01 11:30:00,109.52,109.61,108.97,108.99,35100.0,86.5995,86.6706,86.1646,86.1804,35100.0
2013-11-01 12:00:00,109.05,109.16,108.84,109.07,56000.0,86.2278,86.3148,86.0618,86.2437,56000.0
2013-11-01 12:30:00,109.05,109.28,109.03,109.28,18500.0,86.2278,86.4097,86.212,86.4097,18500.0
2013-11-01 13:00:00,109.28,109.28,109.01,109.09,35000.0,86.4097,86.4097,86.1962,86.2595,35000.0
2013-11-01 13:30:00,109.14,109.3,109.04,109.17,36000.0,86.299,86.4255,86.2199,86.3227,36000.0
2013-11-01 14:00:00,109.14,109.43,109.1,109.39,72100.0,86.299,86.5283,86.2674,86.4967,72100.0
2013-11-01 14:30:00,109.39,109.58,109.34,109.34,43900.0,86.4967,86.6469,86.4571,86.4571,43900.0
2013-11-01 15:00:00,109.37,109.62,109.34,109.51,46200.0,86.4809,86.6785,86.4571,86.5916,46200.0
2013-11-01 15:30:00,109.51,109.66,109.42,109.46,128800.0,86.5916,86.7102,86.5204,86.552,128800.0
2013-11-04 09:30:00,110.01,110.81,109.54,109.86,52000.0,86.9869,87.6195,86.6153,86.8683,52000.0
2013-11-04 10:00:00,109.9,110.09,109.85,110.05,43300.0,86.9,87.0502,86.8604,87.0186,43300.0
2013-11-04 10:30:00,110.07,110.3,109.72,109.72,44600.0,87.0344,87.2162,86.7576,86.7576,44600.0
2013-11-04 11:00:00,109.73,109.96,109.63,109.77,33300.0,86.7655,86.9474,86.6865,86.7972,33300.0
2013-11-04 11:30:00,109.76,109.8,109.62,109.69,33900.0,86.7892,86.8209,86.6785,86.7339,33900.0
2013-11-04 12:00:00,109.71,110.03,109.71,109.99,45900.0,86.7497,87.0027,86.7497,86.9711,45900.0
2013-11-04 12:30:00,110.02,110.35,109.93,110.34,56200.0,86.9948,87.2558,86.9237,87.2479,56200.0
2013-11-04 13:00:00,110.31,110.46,109.98,110.12,28300.0,87.2241,87.3428,86.9632,87.0739,28300.0
2013-11-04 13:30:00,110.17,110.27,110.12,110.16,18200.0,87.1134,87.1925,87.0739,87.1055,18200.0
2013-11-04 14:00:00,110.14,110.33,110.14,110.25,27600.0,87.0897,87.24,87.0897,87.1767,27600.0
2013-11-04 14:30:00,110.25,110.31,110.12,110.12,25800.0,87.1767,87.2241,87.0739,87.0739,25800.0
2013-11-04 15:00:00,110.13,110.19,109.73,109.73,50600.0,87.0818,87.1293,86.7655,86.7655,50600.0
2013-11-04 15:30:00,109.75,109.85,109.67,109.74,161300.0,86.7813,86.8604,86.7181,86.7734,161300.0
2013-11-05 09:30:00,109.03,109.17,108.14,108.42,40100.0,86.212,86.3227,85.5083,85.7297,40100.0
2013-11-05 10:00:00,108.52,109.27,108.12,109.16,71900.0,85.8088,86.4018,85.4925,86.3148,71900.0
2013-11-05 10:30:00,109.18,109.57,109.18,109.26,24100.0,86.3306,86.639,86.3306,86.3939,24100.0
2013-11-05 11:00:00,109.29,109.38,108.63,108.73,27700.0,86.4176,86.4888,85.8957,85.9748,27700.0
2013-11-05 11:30:00,108.72,109.16,108.67,109.06,39200.0,85.9669,86.3148,85.9274,86.2357,39200.0
2013-11-05 12:00:00,109.05,109.29,108.98,109.16,37900.0,86.2278,86.4176,86.1725,86.3148,37900.0
2013-11-05 12:30:00,109.14,109.16,109.01,109.04,31200.0,86.299,86.3148,86.1962,86.2199,31200.0
2013-11-05 13:00:00,109.05,109.15,109.01,109.06,22600.0,86.2278,86.3069,86.1962,86.2357,22600.0
2013-11-05 13:30:00,109.07,109.24,108.79,108.84,26800.0,86.2437,86.3781,86.0223,86.0618,26800.0
2013-11-05 14:00:00,108.82,109.22,108.82,109.03,42200.0,86.046,86.3623,86.046,86.212,42200.0
2013-11-05 14:30:00,109.04,109.19,108.87,108.87,61600.0,86.2199,86.3385,86.0855,86.0855,61600.0
2013-11-05 15:00:00,108.89,109.05,108.8,108.82,50100.0,86.1013,86.2278,86.0302,86.046,50100.0
2013-11-05 15:30:00,108.82,108.97,108.76,108.78,96700.0,86.046,86.1646,85.9985,86.0143,96700.0
2013-11-06 09:30:00,109.06,110.13,109.06,109.87,38300.0,86.2357,87.0818,86.2357,86.8762,38300.0
2013-11-06 10:00:00,109.88,109.88,109.14,109.27,50600.0,86.8841,86.8841,86.299,86.4018,50600.0
2013-11-06 10:30:00,109.22,109.44,108.89,109.02,56000.0,86.3623,86.5362,86.1013,86.2041,56000.0
2013-11-06 11:00:00,109.0,109.12,108.69,109.03,32000.0,86.1883,86.2832,85.9432,86.212,32000.0
2013-11-06 11:30:00,109.04,109.18,108.76,109.16,38900.0,86.2199,86.3306,85.9985,86.3148,38900.0
2013-11-06 12:00:00,109.14,109.33,109.12,109.26,27400.0,86.299,86.4492,86.2832,86.3939,27400.0
2013-11-06 12:30:00,109.27,109.39,109.16,109.23,43000.0,86.4018,86.4967,86.3148,86.3702,43000.0
2013-11-06 13:00:00,109.23,109.3,109.13,109.23,34000.0,86.3702,86.4255,86.2911,86.3702,34000.0
2013-11-06 13:30:00,109.22,109.27,109.05,109.12,47700.0,86.3623,86.4018,86.2278,86.2832,47700.0
2013-11-06 14:00:00,109.12,109.14,108.69,108.85,55700.0,86.2832,86.299,85.9432,86.0697,55700.0
2013-11-06 14:30:00,108.85,109.52,108.82,109.37,64800.0,86.0697,86.5995,86.046,86.4809,64800.0
2013-11-06 15:00:00,109.38,109.4,109.09,109.09,65800.0,86.4888,86.5046,86.2595,86.2595,65800.0
2013-11-06 15:30:00,109.09,109.11,108.73,109.0,208400.0,86.2595,86.2753,85.9748,86.1883,208400.0
2013-11-07 09:30:00,111.5,113.95,110.01,113.2,316800.0,88.1651,90.1024,86.9869,89.5093,316800.0
2013-11-07 10:00:00,113.16,113.36,112.81,113.03,153400.0,89.4777,89.6358,89.2009,89.3749,153400.0
2013-11-07 10:30:00,113.0,113.09,112.1,112.12,94700.0,89.3512,89.4223,88.6395,88.6553,94700.0
2013-11-07 11:00:00,112.14,112.52,111.5,111.77,95500.0,88.6712,88.9716,88.1651,88.3786,95500.0
2013-11-07 11:30:00,111.77,111.95,111.54,111.69,54100.0,88.3786,88.5209,88.1967,88.3153,54100.0
2013-11-07 12:00:00,111.73,112.06,111.73,111.9,39600.0,88.347,88.6079,88.347,88.4814,39600.0
2013-11-07 12:30:00,111.92,112.04,111.74,111.79,55800.0,88.4972,88.5921,88.3549,88.3944,55800.0
2013-11-07 13:00:00,111.79,111.99,111.75,111.8,49300.0,88.3944,88.5526,88.3628,88.4023,49300.0
2013-11-07 13:30:00,111.77,111.94,111.74,111.8,46400.0,88.3786,88.513,88.3549,88.4023,46400.0
2013-11-07 14:00:00,111.8,111.8,111.48,111.54,48200.0,88.4023,88.4023,88.1493,88.1967,48200.0
2013-11-07 14:30:00,111.51,111.6,111.4,111.47,82700.0,88.173,88.2442,88.086,88.1414,82700.0
2013-11-07 15:00:00,111.48,111.58,111.24,111.32,119100.0,88.1493,88.2284,87.9595,88.0228,119100.0
2013-11-07 15:30:00,111.27,111.58,111.14,111.57,213600.0,87.9832,88.2284,87.8804,88.2204,213600.0
2013-11-08 09:30:00,111.32,111.89,110.87,111.43,101600.0,88.0228,88.4735,87.6669,88.1097,101600.0
2013-11-08 10:00:00,111.34,111.89,111.34,111.61,114000.0,88.0386,88.4735,88.0386,88.2521,114000.0
2013-11-08 10:30:00,111.61,111.81,111.48,111.53,91800.0,88.2521,88.4102,88.1493,88.1888,91800.0
2013-11-08 11:00:00,111.56,111.65,111.46,111.56,46000.0,88.2125,88.2837,88.1335,88.2125,46000.0
2013-11-08 11:30:00,111.52,111.59,111.29,111.4,22000.0,88.1809,88.2363,87.999,88.086,22000.0
2013-11-08 12:00:00,111.39,111.6,111.39,111.44,50400.0,88.0781,88.2442,88.0781,88.1177,50400.0
2013-11-08 12:30:00,111.44,111.55,111.29,111.55,75300.0,88.1177,88.2046,87.999,88.2046,75300.0
2013-11-08 13:00:00,111.57,111.6,111.41,111.49,40200.0,88.2204,88.2442,88.0939,88.1572,40200.0
2013-11-08 13:30:00,111.5,111.55,111.45,111.51,72700.0,88.1651,88.2046,88.1256,88.173,72700.0
2013-11-08 14:00:00,111.51,111.53,111.38,111.45,37500.0,88.173,88.1888,88.0702,88.1256,37500.0
2013-11-08 14:30:00,111.48,111.51,111.35,111.46,68200.0,88.1493,88.173,88.0465,88.1335,68200.0
2013-11-08 15:00:00,111.47,111.5,111.29,111.45,62100.0,88.1414,88.1651,87.999,88.1256,62100.0
2013-11-08 15:30:00,111.46,111.74,111.41,111.68,306600.0,88.1335,88.3549,88.0939,88.3074,306600.0
2013-11-11 09:30:00,111.82,112.78,111.42,112.65,68600.0,88.4181,89.1772,88.1018,89.0744,68600.0
2013-11-11 10:00:00,112.59,112.78,112.25,112.26,50200.0,89.027,89.1772,88.7581,88.766,50200.0
2013-11-11 10:30:00,112.26,112.48,112.12,112.48,31300.0,88.766,88.94,88.6553,88.94,31300.0
2013-11-11 11:00:00,112.47,112.65,112.2,112.62,36300.0,88.9321,89.0744,88.7186,89.0507,36300.0
2013-11-11 11:30:00,112.61,113.18,112.56,112.97,48500.0,89.0428,89.4935,89.0033,89.3275,48500.0
2013-11-11 12:00:00,112.95,112.95,112.46,112.64,38500.0,89.3116,89.3116,88.9242,89.0665,38500.0
2013-11-11 12:30:00,112.64,112.85,112.56,112.85,41500.0,89.0665,89.2326,89.0033,89.2326,41500.0
2013-11-11 13:00:00,112.84,112.98,112.64,112.64,42700.0,89.2247,89.3354,89.0665,89.0665,42700.0
2013-11-11 13:30:00,112.63,112.8,112.61,112.69,41400.0,89.0586,89.193,89.0428,89.1061,41400.0
2013-11-11 14:00:00,112.69,112.71,112.57,112.66,44500.0,89.1061,89.1219,89.0112,89.0823,44500.0
2013-11-11 14:30:00,112.66,112.75,112.54,112.7,39300.0,89.0823,89.1535,88.9874,89.114,39300.0
2013-11-11 15:00:00,112.7,112.79,112.67,112.76,69200.0,89.114,89.1851,89.0902,89.1614,69200.0
2013-11-11 15:30:00,112.76,112.78,112.51,112.7,115100.0,89.1614,89.1772,88.9637,89.114,115100.0
2013-11-12 09:30:00,112.48,113.28,111.91,113.0,45000.0,88.94,89.5726,88.4893,89.3512,45000.0
2013-11-12 10:00:00,113.11,113.12,112.68,112.96,30100.0,89.4382,89.4461,89.0981,89.3195,30100.0
2013-11-12 10:30:00,113.01,113.14,112.88,113.14,31000.0,89.3591,89.4619,89.2563,89.4619,31000.0
2013-11-12 11:00:00,113.13,113.36,113.03,113.33,32700.0,89.454,89.6358,89.3749,89.6121,32700.0
2013-11-12 11:30:00,113.35,113.4,112.99,113.1,37000.0,89.6279,89.6675,89.3433,89.4302,37000.0
2013-11-12 12:00:00,113.13,113.13,112.85,112.98,38100.0,89.454,89.454,89.2326,89.3354,38100.0
2013-11-12 12:30:00,112.98,113.01,112.83,112.93,21800.0,89.3354,89.3591,89.2168,89.2958,21800.0
2013-11-12 13:00:00,112.93,112.98,112.77,112.8,39900.0,89.2958,89.3354,89.1693,89.193,39900.0
2013-11-12 13:30:00,112.8,112.87,112.56,112.58,43300.0,89.193,89.2484,89.0033,89.0191,43300.0
2013-11-12 14:00:00,112.56,112.82,112.54,112.71,44900.0,89.0033,89.2088,88.9874,89.1219,44900.0
2013-11-12 14:30:00,112.71,113.12,112.71,113.11,51800.0,89.1219,89.4461,89.1219,89.4382,51800.0
2013-11-12 15:00:00,113.09,113.13,112.98,112.99,51600.0,89.4223,89.454,89.3354,89.3433,51600.0
2013-11-12 15:30:00,112.99,113.08,112.75,112.99,122600.0,89.3433,89.4144,89.1535,89.3433,122600.0
2013-11-13 09:30:00,112.47,112.9,112.26,112.45,42800.0,88.9321,89.2721,88.766,88.9163,42800.0
2013-11-13 10:00:00,112.48,112.63,112.26,112.48,41900.0,88.94,89.0586,88.766,88.94,41900.0
2013-11-13 10:30:00,112.5,112.52,112.16,112.18,27900.0,88.9558,88.9716,88.687,88.7028,27900.0
2013-11-13 11:00:00,112.18,112.19,112.02,112.13,25100.0,88.7028,88.7107,88.5763,88.6633,25100.0
2013-11-13 11:30:00,112.14,112.53,112.11,112.5,70400.0,88.6712,88.9795,88.6474,88.9558,70400.0
2013-11-13 12:00:00,112.56,113.09,112.51,113.05,26000.0,89.0033,89.4223,88.9637,89.3907,26000.0
2013-11-13 12:30:00,113.04,113.63,113.04,113.62,55300.0,89.3828,89.8493,89.3828,89.8414,55300.0
2013-11-13 13:00:00,113.62,113.74,113.62,113.72,68900.0,89.8414,89.9363,89.8414,89.9205,68900.0
2013-11-13 13:30:00,113.71,114.06,113.71,114.01,57400.0,89.9126,90.1893,89.9126,90.1498,57400.0
2013-11-13 14:00:00,114.0,114.07,113.87,113.97,72600.0,90.1419,90.1972,90.0391,90.1182,72600.0
2013-11-13 14:30:00,113.95,113.95,113.39,113.44,32700.0,90.1024,90.1024,89.6596,89.6991,32700.0
2013-11-13 15:00:00,113.44,113.72,113.37,113.68,31000.0,89.6991,89.9205,89.6437,89.8889,31000.0
2013-11-13 15:30:00,113.67,113.82,113.42,113.67,191700.0,89.881,89.9996,89.6833,89.881,191700.0
2013-11-14 09:30:00,113.27,113.75,112.53,113.71,41000.0,90.026,90.4075,89.4379,90.3757,41000.0
2013-11-14 10:00:00,113.74,113.87,113.29,113.44,50300.0,90.3996,90.5029,90.0419,90.1611,50300.0
2013-11-14 10:30:00,113.46,113.77,113.35,113.66,32100.0,90.177,90.4234,90.0896,90.336,32100.0
2013-11-14 11:00:00,113.65,113.68,113.52,113.53,31500.0,90.328,90.3519,90.2247,90.2327,31500.0
2013-11-14 11:30:00,113.55,113.56,113.15,113.37,17500.0,90.2486,90.2565,89.9306,90.1055,17500.0
2013-11-14 12:00:00,113.33,113.42,113.13,113.15,9800.0,90.0737,90.1452,89.9147,89.9306,9800.0
2013-11-14 12:30:00,113.17,113.18,112.75,112.81,27500.0,89.9465,89.9545,89.6127,89.6604,27500.0
2013-11-14 13:00:00,112.79,112.87,112.72,112.83,34800.0,89.6445,89.7081,89.5889,89.6763,34800.0
2013-11-14 13:30:00,112.84,112.93,112.81,112.89,15700.0,89.6843,89.7558,89.6604,89.724,15700.0
2013-11-14 14:00:00,112.88,113.03,112.82,113.03,16100.0,89.716,89.8353,89.6684,89.8353,16100.0
2013-11-14 14:30:00,113.0,113.04,112.74,112.8,42100.0,89.8114,89.8432,89.6048,89.6525,42100.0
2013-11-14 15:00:00,112.79,112.81,112.71,112.74,48600.0,89.6445,89.6604,89.5809,89.6048,48600.0
2013-11-14 15:30:00,112.73,112.8,112.59,112.6,131200.0,89.5968,89.6525,89.4856,89.4935,131200.0
2013-11-15 09:30:00,112.91,113.75,112.73,112.78,178500.0,89.7399,90.4075,89.5968,89.6366,178500.0
2013-11-15 10:00:00,112.79,112.87,112.32,112.39,65000.0,89.6445,89.7081,89.271,89.3266,65000.0
2013-11-15 10:30:00,112.39,112.39,112.17,112.27,39500.0,89.3266,89.3266,89.1517,89.2312,39500.0
2013-11-15 11:00:00,112.26,112.41,112.23,112.32,56600.0,89.2233,89.3425,89.1994,89.271,56600.0
2013-11-15 11:30:00,112.34,112.36,112.11,112.11,34300.0,89.2869,89.3028,89.1041,89.1041,34300.0
2013-11-15 12:00:00,112.12,112.18,112.02,112.07,55000.0,89.112,89.1597,89.0325,89.0723,55000.0
2013-11-15 12:30:00,112.07,112.09,112.0,112.02,41200.0,89.0723,89.0882,89.0166,89.0325,41200.0
2013-11-15 13:00:00,112.01,112.03,111.94,111.99,38300.0,89.0246,89.0405,88.9689,89.0087,38300.0
2013-11-15 13:30:00,112.0,112.12,111.94,111.97,44500.0,89.0166,89.112,88.9689,88.9928,44500.0
2013-11-15 14:00:00,111.97,112.0,111.93,111.96,47000.0,88.9928,89.0166,88.961,88.9848,47000.0
2013-11-15 14:30:00,111.97,112.0,111.95,111.98,63600.0,88.9928,89.0166,88.9769,89.0007,63600.0
2013-11-15 15:00:00,111.99,112.05,111.95,111.97,97500.0,89.0087,89.0564,88.9769,88.9928,97500.0
2013-11-15 15:30:00,111.98,112.0,111.93,111.97,155000.0,89.0007,89.0166,88.961,88.9928,155000.0
2013-11-18 09:30:00,112.61,112.75,111.82,111.99,63000.0,89.5015,89.6127,88.8736,89.0087,63000.0
2013-11-18 10:00:00,111.92,112.15,111.83,111.92,72700.0,88.953,89.1359,88.8815,88.953,72700.0
2013-11-18 10:30:00,111.94,112.02,111.82,111.97,69800.0,88.9689,89.0325,88.8736,88.9928,69800.0
2013-11-18 11:00:00,111.97,112.05,111.89,112.01,79100.0,88.9928,89.0564,88.9292,89.0246,79100.0
2013-11-18 11:30:00,112.0,112.01,111.79,112.0,56500.0,89.0166,89.0246,88.8497,89.0166,56500.0
2013-11-18 12:00:00,111.98,112.02,111.89,111.92,51500.0,89.0007,89.0325,88.9292,88.953,51500.0
2013-11-18 12:30:00,111.92,111.92,111.69,111.84,33500.0,88.953,88.953,88.7702,88.8895,33500.0
2013-11-18 13:00:00,111.87,111.91,111.83,111.86,48800.0,88.9133,88.9451,88.8815,88.9054,48800.0
2013-11-18 13:30:00,111.86,111.89,111.78,111.87,35800.0,88.9054,88.9292,88.8418,88.9133,35800.0
2013-11-18 14:00:00,111.88,112.02,111.85,112.0,98700.0,88.9213,89.0325,88.8974,89.0166,98700.0
2013-11-18 14:30:00,111.99,112.01,111.72,111.73,38500.0,89.0087,89.0246,88.7941,88.802,38500.0
2013-11-18 15:00:00,111.73,111.73,111.0,111.11,62100.0,88.802,88.802,88.2218,88.3093,62100.0
2013-11-18 15:30:00,111.11,111.48,111.01,111.45,132600.0,88.3093,88.6033,88.2298,88.5795,132600.0
2013-11-19 09:30:00,111.61,112.11,111.4,111.8,42900.0,88.7067,89.1041,88.5398,88.8577,42900.0
2013-11-19 10:00:00,111.85,112.13,111.76,111.76,31800.0,88.8974,89.12,88.8259,88.8259,31800.0
2013-11-19 10:30:00,111.73,112.03,111.63,111.98,26600.0,88.802,89.0405,88.7226,89.0007,26600.0
2013-11-19 11:00:00,111.96,112.0,111.75,111.87,57000.0,88.9848,89.0166,88.8179,88.9133,57000.0
2013-11-19 11:30:00,111.84,111.9,111.47,111.67,37900.0,88.8895,88.9372,88.5954,88.7544,37900.0
2013-11-19 12:00:00,111.67,111.89,111.67,111.81,17600.0,88.7544,88.9292,88.7544,88.8656,17600.0
2013-11-19 12:30:00,111.82,111.87,111.6,111.62,21600.0,88.8736,88.9133,88.6987,88.7146,21600.0
2013-11-19 13:00:00,111.6,111.62,111.11,111.11,15500.0,88.6987,88.7146,88.3093,88.3093,15500.0
2013-11-19 13:30:00,111.03,111.22,110.93,111.02,21900.0,88.2457,88.3967,88.1662,88.2377,21900.0
2013-11-19 14:00:00,111.0,111.17,110.82,110.92,33800.0,88.2218,88.357,88.0788,88.1583,33800.0
2013-11-19 14:30:00,110.92,111.31,110.92,111.05,35100.0,88.1583,88.4682,88.1583,88.2616,35100.0
2013-11-19 15:00:00,110.99,111.28,110.99,111.18,34600.0,88.2139,88.4444,88.2139,88.3649,34600.0
2013-11-19 15:30:00,111.19,111.23,111.03,111.09,62500.0,88.3729,88.4046,88.2457,88.2934,62500.0
2013-11-20 09:30:00,111.18,111.76,110.77,111.12,39600.0,88.3649,88.8259,88.039,88.3172,39600.0
2013-11-20 10:00:00,111.12,111.6,111.0,111.31,19300.0,88.3172,88.6987,88.2218,88.4682,19300.0
2013-11-20 10:30:00,111.33,111.37,111.05,111.09,19900.0,88.4841,88.5159,88.2616,88.2934,19900.0
2013-11-20 11:00:00,111.1,111.13,110.85,111.04,18900.0,88.3013,88.3252,88.1026,88.2536,18900.0
2013-11-20 11:30:00,110.99,111.14,110.97,111.01,7800.0,88.2139,88.3331,88.198,88.2298,7800.0
2013-11-20 12:00:00,111.07,111.21,111.07,111.13,7700.0,88.2775,88.3887,88.2775,88.3252,7700.0
2013-11-20 12:30:00,111.13,111.21,111.01,111.05,7900.0,88.3252,88.3887,88.2298,88.2616,7900.0
2013-11-20 13:00:00,111.06,111.09,110.87,110.91,9100.0,88.2695,88.2934,88.1185,88.1503,9100.0
2013-11-20 13:30:00,110.92,111.01,110.91,110.94,17400.0,88.1583,88.2298,88.1503,88.1742,17400.0
2013-11-20 14:00:00,110.96,111.0,110.51,110.87,31800.0,88.19,88.2218,87.8324,88.1185,31800.0
2013-11-20 14:30:00,110.91,110.91,110.62,110.74,37500.0,88.1503,88.1503,87.9198,88.0152,37500.0
2013-11-20 15:00:00,110.73,110.73,110.3,110.68,39300.0,88.0072,88.0072,87.6655,87.9675,39300.0
2013-11-20 15:30:00,110.66,111.03,110.63,110.98,132800.0,87.9516,88.2457,87.9278,88.2059,132800.0
2013-11-21 09:30:00,111.07,111.54,111.03,111.42,55000.0,88.2775,88.651,88.2457,88.5557,55000.0
2013-11-21 10:00:00,111.45,111.76,111.2,111.61,69000.0,88.5795,88.8259,88.3808,88.7067,69000.0
2013-11-21 10:30:00,111.6,111.99,111.6,111.79,79500.0,88.6987,89.0087,88.6987,88.8497,79500.0
2013-11-21 11:00:00,111.78,111.83,111.66,111.77,60500.0,88.8418,88.8815,88.7464,88.8338,60500.0
2013-11-21 11:30:00,111.77,111.8,111.56,111.64,33600.0,88.8338,88.8577,88.6669,88.7305,33600.0
2013-11-21 12:00:00,111.67,111.68,111.55,111.6,19300.0,88.7544,88.7623,88.659,88.6987,19300.0
2013-11-21 12:30:00,111.65,111.65,111.4,111.44,21500.0,88.7385,88.7385,88.5398,88.5715,21500.0
2013-11-21 13:00:00,111.44,111.58,111.4,111.41,30300.0,88.5715,88.6828,88.5398,88.5477,30300.0
2013-11-21 13:30:00,111.4,111.7,111.38,111.59,35400.0,88.5398,88.7782,88.5239,88.6908,35400.0
2013-11-21 14:00:00,111.55,111.61,111.39,111.52,31900.0,88.659,88.7067,88.5318,88.6351,31900.0
2013-11-21 14:30:00,111.52,111.63,111.41,111.54,36600.0,88.6351,88.7226,88.5477,88.651,36600.0
2013-11-21 15:00:00,111.58,111.63,111.44,111.5,60500.0,88.6828,88.7226,88.5715,88.6192,60500.0
2013-11-21 15:30:00,111.5,111.53,111.42,111.45,123800.0,88.6192,88.6431,88.5557,88.5795,123800.0
2013-11-22 09:30:00,111.67,111.75,111.08,111.57,45400.0,88.7544,88.8179,88.2854,88.6749,45400.0
2013-11-22 10:00:00,111.56,112.04,111.46,112.01,58100.0,88.6669,89.0484,88.5874,89.0246,58100.0
2013-11-22 10:30:00,112.03,112.68,112.02,112.6,64500.0,89.0405,89.5571,89.0325,89.4935,64500.0
2013-11-22 11:00:00,112.57,112.78,112.55,112.69,54600.0,89.4697,89.6366,89.4538,89.565,54600.0
2013-11-22 11:30:00,112.72,113.11,112.66,113.11,35000.0,89.5889,89.8989,89.5412,89.8989,35000.0
2013-11-22 12:00:00,113.12,113.4,113.06,113.34,29000.0,89.9068,90.1293,89.8591,90.0817,29000.0
2013-11-22 12:30:00,113.34,113.35,113.2,113.31,21100.0,90.0817,90.0896,89.9704,90.0578,21100.0
2013-11-22 13:00:00,113.33,113.44,113.27,113.36,22500.0,90.0737,90.1611,90.026,90.0975,22500.0
2013-11-22 13:30:00,113.36,113.36,113.19,113.31,32900.0,90.0975,90.0975,89.9624,90.0578,32900.0
2013-11-22 14:00:00,113.3,113.42,113.09,113.39,73200.0,90.0499,90.1452,89.883,90.1214,73200.0
2013-11-22 14:30:00,113.4,113.4,113.31,113.38,27900.0,90.1293,90.1293,90.0578,90.1134,27900.0
2013-11-22 15:00:00,113.39,113.76,113.36,113.76,65500.0,90.1214,90.4155,90.0975,90.4155,65500.0
2013-11-22 15:30:00,113.75,114.17,113.74,114.06,184300.0,90.4075,90.7413,90.3996,90.6539,184300.0
2013-11-25 09:30:00,114.21,114.35,113.21,113.52,62300.0,90.7731,90.8844,89.9783,90.2247,62300.0
2013-11-25 10:00:00,113.47,113.58,113.14,113.58,26000.0,90.185,90.2724,89.9227,90.2724,26000.0
2013-11-25 10:30:00,113.59,114.0,113.53,113.7,25500.0,90.2803,90.6062,90.2327,90.3678,25500.0
2013-11-25 11:00:00,113.74,113.85,113.59,113.65,26300.0,90.3996,90.487,90.2803,90.328,26300.0
2013-11-25 11:30:00,113.66,113.75,113.5,113.57,11100.0,90.336,90.4075,90.2088,90.2645,11100.0
2013-11-25 12:00:00,113.56,113.59,113.37,113.38,10600.0,90.2565,90.2803,90.1055,90.1134,10600.0
2013-11-25 12:30:00,113.4,113.4,113.21,113.27,12500.0,90.1293,90.1293,89.9783,90.026,12500.0
2013-11-25 13:00:00,113.25,113.26,113.12,113.15,12000.0,90.0101,90.0181,89.9068,89.9306,12000.0
2013-11-25 13:30:00,113.15,113.35,113.12,113.29,20600.0,89.9306,90.0896,89.9068,90.0419,20600.0
2013-11-25 14:00:00,113.31,113.31,113.11,113.22,30600.0,90.0578,90.0578,89.8989,89.9863,30600.0
2013-11-25 14:30:00,113.27,113.49,113.26,113.43,28200.0,90.026,90.2009,90.0181,90.1532,28200.0
2013-11-25 15:00:00,113.42,113.48,113.09,113.18,36300.0,90.1452,90.1929,89.883,89.9545,36300.0
2013-11-25 15:30:00,113.18,113.3,113.03,113.29,83100.0,89.9545,90.0499,89.8353,90.0419,83100.0
2013-11-26 09:30:00,113.02,113.77,113.02,113.27,23900.0,89.8273,90.4234,89.8273,90.026,23900.0
2013-11-26 10:00:00,113.28,113.74,113.02,113.54,18100.0,90.034,90.3996,89.8273,90.2406,18100.0
2013-11-26 10:30:00,113.58,113.78,113.19,113.25,18600.0,90.2724,90.4314,89.9624,90.0101,18600.0
2013-11-26 11:00:00,113.3,113.78,113.3,113.64,16500.0,90.0499,90.4314,90.0499,90.3201,16500.0
2013-11-26 11:30:00,113.65,113.82,113.61,113.61,14800.0,90.328,90.4632,90.2962,90.2962,14800.0
2013-11-26 12:00:00,113.6,113.93,113.58,113.86,18900.0,90.2883,90.5506,90.2724,90.4949,18900.0
2013-11-26 12:30:00,113.86,113.99,113.77,113.94,22600.0,90.4949,90.5983,90.4234,90.5585,22600.0
2013-11-26 13:00:00,113.93,113.96,113.85,113.92,18900.0,90.5506,90.5744,90.487,90.5426,18900.0
2013-11-26 13:30:00,113.9,114.09,113.9,114.09,22900.0,90.5267,90.6777,90.5267,90.6777,22900.0
2013-11-26 14:00:00,114.07,114.11,113.93,114.05,21400.0,90.6618,90.6936,90.5506,90.646,21400.0
2013-11-26 14:30:00,114.05,114.21,113.99,114.12,31600.0,90.646,90.7731,90.5983,90.7016,31600.0
2013-11-26 15:00:00,114.11,114.26,114.02,114.22,46800.0,90.6936,90.8129,90.6221,90.7811,46800.0
2013-11-26 15:30:00,114.2,114.32,113.86,113.93,131000.0,90.7652,90.8605,90.4949,90.5506,131000.0
2013-11-27 09:30:00,114.49,114.49,113.48,114.18,39600.0,90.9957,90.9957,90.1929,90.7493,39600.0
2013-11-27 10:00:00,114.13,114.16,113.6,113.68,18500.0,90.7095,90.7334,90.2883,90.3519,18500.0
2013-11-27 10:30:00,113.72,113.98,113.72,113.86,17100.0,90.3837,90.5903,90.3837,90.4949,17100.0
2013-11-27 11:00:00,113.86,114.01,113.83,113.99,18700.0,90.4949,90.6142,90.4711,90.5983,18700.0
2013-11-27 11:30:00,114.02,114.17,114.0,114.07,15500.0,90.6221,90.7413,90.6062,90.6618,15500.0
2013-11-27 12:00:00,114.09,114.1,114.0,114.07,13100.0,90.6777,90.6857,90.6062,90.6618,13100.0
2013-11-27 12:30:00,114.08,114.15,113.87,113.93,20900.0,90.6698,90.7254,90.5029,90.5506,20900.0
2013-11-27 13:00:00,113.94,113.94,113.73,113.73,29100.0,90.5585,90.5585,90.3916,90.3916,29100.0
2013-11-27 13:30:00,113.74,113.91,113.74,113.89,14000.0,90.3996,90.5347,90.3996,90.5188,14000.0
2013-11-27 14:00:00,113.86,113.99,113.86,113.98,14600.0,90.4949,90.5983,90.4949,90.5903,14600.0
2013-11-27 14:30:00,113.99,114.32,113.98,114.26,24200.0,90.5983,90.8605,90.5903,90.8129,24200.0
2013-11-27 15:00:00,114.25,114.36,114.13,114.36,25500.0,90.8049,90.8923,90.7095,90.8923,25500.0
2013-11-27 15:30:00,114.35,114.45,114.28,114.36,68800.0,90.8844,90.9639,90.8288,90.8923,68800.0
2013-11-29 09:30:00,114.74,114.74,114.23,114.53,33400.0,91.1944,91.1944,90.789,91.0275,33400.0
2013-11-29 10:00:00,114.53,114.73,114.3,114.61,20300.0,91.0275,91.1864,90.8447,91.091,20300.0
2013-11-29 10:30:00,114.67,114.76,114.54,114.67,19300.0,91.1387,91.2103,91.0354,91.1387,19300.0
2013-11-29 11:00:00,114.64,114.65,114.31,114.44,63200.0,91.1149,91.1228,90.8526,90.9559,63200.0
2013-11-29 11:30:00,114.27,114.38,114.27,114.32,16800.0,90.8208,90.9082,90.8208,90.8605,16800.0
2013-11-29 12:00:00,114.32,114.34,114.17,114.19,14000.0,90.8605,90.8764,90.7413,90.7572,14000.0
2013-11-29 12:30:00,114.21,114.24,113.4,113.59,52000.0,90.7731,90.797,90.1293,90.2803,52000.0
2013-12-02 09:30:00,113.14,113.56,111.91,112.38,70400.0,89.9227,90.2565,88.9451,89.3187,70400.0
2013-12-02 10:00:00,112.37,113.37,112.32,113.32,47800.0,89.3107,90.1055,89.271,90.0658,47800.0
2013-12-02 10:30:00,113.29,113.33,112.8,112.97,23400.0,90.0419,90.0737,89.6525,89.7876,23400.0
2013-12-02 11:00:00,112.98,113.04,112.75,112.77,20300.0,89.7955,89.8432,89.6127,89.6286,20300.0
2013-12-02 11:30:00,112.75,112.93,112.58,112.89,23600.0,89.6127,89.7558,89.4776,89.724,23600.0
2013-12-02 12:00:00,112.88,112.95,112.77,112.93,16500.0,89.716,89.7717,89.6286,89.7558,16500.0
2013-12-02 12:30:00,112.94,112.94,112.58,112.61,22800.0,89.7637,89.7637,89.4776,89.5015,22800.0
2013-12-02 13:00:00,112.6,112.6,112.34,112.36,32800.0,89.4935,89.4935,89.2869,89.3028,32800.0
2013-12-02 13:30:00,112.33,112.37,112.14,112.29,27900.0,89.2789,89.3107,89.1279,89.2471,27900.0
2013-12-02 14:00:00,112.28,112.47,112.24,112.47,24400.0,89.2392,89.3902,89.2074,89.3902,24400.0
2013-12-02 14:30:00,112.47,112.47,112.25,112.27,21700.0,89.3902,89.3902,89.2153,89.2312,21700.0
2013-12-02 15:00:00,112.26,112.31,111.84,111.84,45600.0,89.2233,89.263,88.8895,88.8895,45600.0
2013-12-02 15:30:00,111.85,112.02,111.67,111.85,190500.0,88.8974,89.0325,88.7544,88.8974,190500.0
2013-12-03 09:30:00,112.56,112.56,110.98,111.96,60600.0,89.4617,89.4617,88.2059,88.9848,60600.0
2013-12-03 10:00:00,112.03,112.18,111.58,111.68,48300.0,89.0405,89.1597,88.6828,88.7623,48300.0
2013-12-03 10:30:00,111.69,112.05,111.67,111.97,21500.0,88.7702,89.0564,88.7544,88.9928,21500.0
2013-12-03 11:00:00,111.99,111.99,111.38,111.47,34000.0,89.0087,89.0087,88.5239,88.5954,34000.0
2013-12-03 11:30:00,111.41,111.46,110.9,111.12,26500.0,88.5477,88.5874,88.1424,88.3172,26500.0
2013-12-03 12:00:00,111.13,111.16,110.89,111.04,21700.0,88.3252,88.349,88.1344,88.2536,21700.0
2013-12-03 12:30:00,111.03,111.06,110.8,111.03,15700.0,88.2457,88.2695,88.0629,88.2457,15700.0
2013-12-03 13:00:00,111.03,111.04,110.54,110.57,24400.0,88.2457,88.2536,87.8562,87.8801,24400.0
2013-12-03 13:30:00,110.56,110.63,110.42,110.42,34000.0,87.8721,87.9278,87.7609,87.7609,34000.0
2013-12-03 14:00:00,110.42,110.48,110.28,110.48,36500.0,87.7609,87.8085,87.6496,87.8085,36500.0
2013-12-03 14:30:00,110.49,111.11,110.41,111.09,36700.0,87.8165,88.3093,87.7529,88.2934,36700.0
2013-12-03 15:00:00,111.08,111.08,110.84,110.92,45100.0,88.2854,88.2854,88.0947,88.1583,45100.0
2013-12-03 15:30:00,110.92,111.29,110.88,111.12,118700.0,88.1583,88.4523,88.1265,88.3172,118700.0
2013-12-04 09:30:00,110.5,111.05,110.19,110.55,55800.0,87.8244,88.2616,87.5781,87.8642,55800.0
2013-12-04 10:00:00,110.54,111.1,110.5,110.9,111200.0,87.8562,88.3013,87.8244,88.1424,111200.0
2013-12-04 10:30:00,110.96,111.2,110.91,111.17,42500.0,88.19,88.3808,88.1503,88.357,42500.0
2013-12-04 11:00:00,111.2,111.21,110.61,110.66,56000.0,88.3808,88.3887,87.9119,87.9516,56000.0
2013-12-04 11:30:00,110.65,110.65,110.08,110.08,52100.0,87.9437,87.9437,87.4906,87.4906,52100.0
2013-12-04 12:00:00,110.09,110.1,109.13,109.17,72800.0,87.4986,87.5065,86.7356,86.7674,72800.0
2013-12-04 12:30:00,109.16,109.35,109.03,109.15,93200.0,86.7594,86.9104,86.6561,86.7515,93200.0
2013-12-04 13:00:00,109.16,109.27,108.59,108.59,36600.0,86.7594,86.8469,86.3064,86.3064,36600.0
2013-12-04 13:30:00,108.56,108.78,108.35,108.69,70700.0,86.2825,86.4574,86.1156,86.3859,70700.0
2013-12-04 14:00:00,108.66,108.87,108.43,108.46,132700.0,86.362,86.5289,86.1792,86.2031,132700.0
2013-12-04 14:30:00,108.47,109.0,108.45,108.98,70900.0,86.211,86.6323,86.1951,86.6164,70900.0
2013-12-04 15:00:00,108.97,109.24,108.74,109.2,113500.0,86.6084,86.823,86.4256,86.7912,113500.0
2013-12-04 15:30:00,109.2,109.31,108.88,108.89,265600.0,86.7912,86.8786,86.5369,86.5448,265600.0
2013-12-05 09:30:00,108.98,109.32,108.5,109.16,44400.0,86.6164,86.8866,86.2349,86.7594,44400.0
2013-12-05 10:00:00,109.17,109.79,109.1,109.62,56000.0,86.7674,87.2601,86.7117,87.125,56000.0
2013-12-05 10:30:00,109.63,109.84,109.37,109.66,34200.0,87.133,87.2999,86.9263,87.1568,34200.0
2013-12-05 11:00:00,109.64,110.12,109.53,109.99,30500.0,87.1409,87.5224,87.0535,87.4191,30500.0
2013-12-05 11:30:00,109.95,110.04,109.85,109.92,22600.0,87.3873,87.4588,87.3078,87.3635,22600.0
2013-12-05 12:00:00,109.94,110.2,109.93,110.12,17700.0,87.3794,87.586,87.3714,87.5224,17700.0
2013-12-05 12:30:00,110.08,110.08,109.83,109.85,26100.0,87.4906,87.4906,87.2919,87.3078,26100.0
2013-12-05 13:00:00,109.85,109.96,109.59,109.61,30600.0,87.3078,87.3953,87.1012,87.1171,30600.0
2013-12-05 13:30:00,109.6,109.73,109.4,109.53,30600.0,87.1091,87.2125,86.9502,87.0535,30600.0
2013-12-05 14:00:00,109.52,109.69,109.18,109.33,31800.0,87.0455,87.1807,86.7753,86.8945,31800.0
2013-12-05 14:30:00,109.41,109.52,109.29,109.29,44800.0,86.9581,87.0455,86.8627,86.8627,44800.0
2013-12-05 15:00:00,109.26,109.32,109.07,109.16,33400.0,86.8389,86.8866,86.6879,86.7594,33400.0
2013-12-05 15:30:00,109.16,109.48,109.04,109.22,88500.0,86.7594,87.0138,86.664,86.8071,88500.0
2013-12-06 09:30:00,110.5,111.11,110.01,110.59,56900.0,87.8244,88.3093,87.435,87.896,56900.0
2013-12-06 10:00:00,110.8,111.59,110.63,111.25,70200.0,88.0629,88.6908,87.9278,88.4205,70200.0
2013-12-06 10:30:00,111.22,111.29,111.03,111.1,32600.0,88.3967,88.4523,88.2457,88.3013,32600.0
2013-12-06 11:00:00,111.08,111.26,111.07,111.15,15300.0,88.2854,88.4285,88.2775,88.3411,15300.0
2013-12-06 11:30:00,111.15,111.33,111.15,111.17,14200.0,88.3411,88.4841,88.3411,88.357,14200.0
2013-12-06 12:00:00,111.17,111.49,111.17,111.29,56800.0,88.357,88.6113,88.357,88.4523,56800.0
2013-12-06 12:30:00,111.26,111.58,111.14,111.58,49800.0,88.4285,88.6828,88.3331,88.6828,49800.0
2013-12-06 13:00:00,111.6,111.82,111.45,111.65,25000.0,88.6987,88.8736,88.5795,88.7385,25000.0
2013-12-06 13:30:00,111.6,111.82,111.59,111.6,41600.0,88.6987,88.8736,88.6908,88.6987,41600.0
2013-12-06 14:00:00,111.59,111.88,111.53,111.8,27200.0,88.6908,88.9213,88.6431,88.8577,27200.0
2013-12-06 14:30:00,111.8,111.83,111.65,111.74,22700.0,88.8577,88.8815,88.7385,88.81,22700.0
2013-12-06 15:00:00,111.74,111.74,111.59,111.59,30700.0,88.81,88.81,88.6908,88.6908,30700.0
2013-12-06 15:30:00,111.58,111.74,111.15,111.68,139900.0,88.6828,88.81,88.3411,88.7623,139900.0
2013-12-09 09:30:00,111.89,112.19,111.11,112.09,60400.0,88.9292,89.1676,88.3093,89.0882,60400.0
2013-12-09 10:00:00,112.09,112.37,111.46,111.46,121100.0,89.0882,89.3107,88.5874,88.5874,121100.0
2013-12-09 10:30:00,111.51,111.94,111.14,111.77,114600.0,88.6272,88.9689,88.3331,88.8338,114600.0
2013-12-09 11:00:00,111.75,112.08,111.75,112.04,27400.0,88.8179,89.0802,88.8179,89.0484,27400.0
2013-12-09 11:30:00,112.0,112.19,111.97,112.15,30500.0,89.0166,89.1676,88.9928,89.1359,30500.0
2013-12-09 12:00:00,112.12,112.3,111.98,111.98,64200.0,89.112,89.2551,89.0007,89.0007,64200.0
2013-12-09 12:30:00,111.98,112.06,111.8,112.06,24200.0,89.0007,89.0643,88.8577,89.0643,24200.0
2013-12-09 13:00:00,112.08,112.27,111.96,112.27,28300.0,89.0802,89.2312,88.9848,89.2312,28300.0
2013-12-09 13:30:00,112.26,112.34,111.97,111.97,41500.0,89.2233,89.2869,88.9928,88.9928,41500.0
2013-12-09 14:00:00,111.97,112.07,111.79,111.92,26300.0,88.9928,89.0723,88.8497,88.953,26300.0
2013-12-09 14:30:00,111.88,112.14,111.86,112.02,37000.0,88.9213,89.1279,88.9054,89.0325,37000.0
2013-12-09 15:00:00,112.02,112.1,111.85,111.89,40600.0,89.0325,89.0961,88.8974,88.9292,40600.0
2013-12-09 15:30:00,111.89,111.97,111.83,111.96,119900.0,88.9292,88.9928,88.8815,88.9848,119900.0
2013-12-10 09:30:00,111.62,112.68,111.35,112.64,82700.0,88.7146,89.5571,88.5,89.5253,82700.0
2013-12-10 10:00:00,112.62,112.62,112.3,112.54,56800.0,89.5094,89.5094,89.2551,89.4458,56800.0
2013-12-10 10:30:00,112.52,112.89,112.51,112.74,138300.0,89.4299,89.724,89.422,89.6048,138300.0
2013-12-10 11:00:00,112.73,112.81,112.49,112.59,71300.0,89.5968,89.6604,89.4061,89.4856,71300.0
2013-12-10 11:30:00,112.58,112.95,112.5,112.9,61800.0,89.4776,89.7717,89.414,89.7319,61800.0
2013-12-10 12:00:00,112.88,112.95,112.78,112.86,45400.0,89.716,89.7717,89.6366,89.7002,45400.0
2013-12-10 12:30:00,112.86,112.89,112.68,112.83,30300.0,89.7002,89.724,89.5571,89.6763,30300.0
2013-12-10 13:00:00,112.82,112.82,112.26,112.26,30500.0,89.6684,89.6684,89.2233,89.2233,30500.0
2013-12-10 13:30:00,112.27,112.45,112.11,112.18,22800.0,89.2312,89.3743,89.1041,89.1597,22800.0
2013-12-10 14:00:00,112.15,112.28,112.07,112.17,20700.0,89.1359,89.2392,89.0723,89.1517,20700.0
2013-12-10 14:30:00,112.14,112.18,111.94,112.14,23800.0,89.1279,89.1597,88.9689,89.1279,23800.0
2013-12-10 15:00:00,112.15,112.24,111.94,112.02,39200.0,89.1359,89.2074,88.9689,89.0325,39200.0
2013-12-10 15:30:00,112.02,112.06,111.87,111.88,93300.0,89.0325,89.0643,88.9133,88.9213,93300.0
2013-12-11 09:30:00,112.36,112.41,111.06,111.29,41700.0,89.3028,89.3425,88.2695,88.4523,41700.0
2013-12-11 10:00:00,111.36,111.36,110.66,110.74,35500.0,88.508,88.508,87.9516,88.0152,35500.0
2013-12-11 10:30:00,110.69,110.93,110.69,110.8,25900.0,87.9755,88.1662,87.9755,88.0629,25900.0
2013-12-11 11:00:00,110.77,110.91,110.35,110.49,34600.0,88.039,88.1503,87.7052,87.8165,34600.0
2013-12-11 11:30:00,110.48,110.48,110.29,110.45,33100.0,87.8085,87.8085,87.6575,87.7847,33100.0
2013-12-11 12:00:00,110.45,110.45,110.02,110.03,30000.0,87.7847,87.7847,87.4429,87.4509,30000.0
2013-12-11 12:30:00,110.02,110.11,109.89,109.98,31400.0,87.4429,87.5145,87.3396,87.4112,31400.0
2013-12-11 13:00:00,109.98,110.4,109.98,110.04,42200.0,87.4112,87.745,87.4112,87.4588,42200.0
2013-12-11 13:30:00,110.07,110.39,109.99,110.28,28300.0,87.4827,87.737,87.4191,87.6496,28300.0
2013-12-11 14:00:00,110.3,110.34,109.8,109.94,34700.0,87.6655,87.6973,87.2681,87.3794,34700.0
2013-12-11 14:30:00,109.95,109.96,109.67,109.7,35800.0,87.3873,87.3953,87.1648,87.1886,35800.0
2013-12-11 15:00:00,109.68,109.92,109.67,109.71,62300.0,87.1727,87.3635,87.1648,87.1966,62300.0
2013-12-11 15:30:00,109.7,109.86,109.44,109.7,168100.0,87.1886,87.3158,86.982,87.1886,168100.0
2013-12-12 09:30:00,109.82,109.82,108.78,108.96,70300.0,87.284,87.284,86.4574,86.6005,70300.0
2013-12-12 10:00:00,108.96,109.41,108.9,109.35,31400.0,86.6005,86.9581,86.5528,86.9104,31400.0
2013-12-12 10:30:00,109.4,109.6,109.29,109.45,35700.0,86.9502,87.1091,86.8627,86.9899,35700.0
2013-12-12 11:00:00,109.45,109.81,109.2,109.23,42200.0,86.9899,87.276,86.7912,86.8151,42200.0
2013-12-12 11:30:00,109.3,109.64,109.26,109.59,35000.0,86.8707,87.1409,86.8389,87.1012,35000.0
2013-12-12 12:00:00,109.6,109.7,109.02,109.17,48200.0,87.1091,87.1886,86.6482,86.7674,48200.0
2013-12-12 12:30:00,109.17,109.45,109.11,109.43,50600.0,86.7674,86.9899,86.7197,86.974,50600.0
2013-12-12 13:00:00,109.44,109.92,109.44,109.82,30900.0,86.982,87.3635,86.982,87.284,30900.0
2013-12-12 13:30:00,109.81,110.21,109.76,110.21,42500.0,87.276,87.594,87.2363,87.594,42500.0
2013-12-12 14:00:00,110.24,110.64,110.2,110.55,62700.0,87.6178,87.9357,87.586,87.8642,62700.0
2013-12-12 14:30:00,110.55,110.89,110.55,110.86,54400.0,87.8642,88.1344,87.8642,88.1106,54400.0
2013-12-12 15:00:00,110.86,110.92,110.59,110.89,63700.0,88.1106,88.1583,87.896,88.1344,63700.0
2013-12-12 15:30:00,110.89,110.95,110.45,110.54,243700.0,88.1344,88.1821,87.7847,87.8562,243700.0
2013-12-13 09:30:00,110.57,111.47,110.45,110.9,44600.0,87.8801,88.5954,87.7847,88.1424,44600.0
2013-12-13 10:00:00,110.91,111.13,110.22,110.42,27800.0,88.1503,88.3252,87.6019,87.7609,27800.0
2013-12-13 10:30:00,110.42,110.63,110.34,110.39,25500.0,87.7609,87.9278,87.6973,87.737,25500.0
2013-12-13 11:00:00,110.45,110.59,110.31,110.31,29800.0,87.7847,87.896,87.6734,87.6734,29800.0
2013-12-13 11:30:00,110.31,110.41,110.18,110.33,25100.0,87.6734,87.7529,87.5701,87.6893,25100.0
2013-12-13 12:00:00,110.34,110.67,110.22,110.67,17400.0,87.6973,87.9596,87.6019,87.9596,17400.0
2013-12-13 12:30:00,110.68,110.7,110.59,110.69,14600.0,87.9675,87.9834,87.896,87.9755,14600.0
2013-12-13 13:00:00,110.7,110.82,110.57,110.65,15500.0,87.9834,88.0788,87.8801,87.9437,15500.0
2013-12-13 13:30:00,110.63,110.78,110.58,110.63,29900.0,87.9278,88.047,87.888,87.9278,29900.0
2013-12-13 14:00:00,110.6,110.6,110.04,110.16,24800.0,87.9039,87.9039,87.4588,87.5542,24800.0
2013-12-13 14:30:00,110.2,110.63,110.15,110.62,23900.0,87.586,87.9278,87.5463,87.9198,23900.0
2013-12-13 15:00:00,110.62,110.72,110.56,110.69,24200.0,87.9198,87.9993,87.8721,87.9755,24200.0
2013-12-13 15:30:00,110.69,110.71,110.44,110.52,114600.0,87.9755,87.9914,87.7768,87.8403,114600.0
2013-12-16 09:30:00,110.81,111.89,110.73,111.74,41600.0,88.0708,88.9292,88.0072,88.81,41600.0
2013-12-16 10:00:00,111.77,111.9,111.65,111.73,32400.0,88.8338,88.9372,88.7385,88.802,32400.0
2013-12-16 10:30:00,111.74,111.76,111.44,111.63,45900.0,88.81,88.8259,88.5715,88.7226,45900.0
2013-12-16 11:00:00,111.59,111.67,111.35,111.54,45300.0,88.6908,88.7544,88.5,88.651,45300.0
2013-12-16 11:30:00,111.53,111.53,111.16,111.2,44000.0,88.6431,88.6431,88.349,88.3808,44000.0
2013-12-16 12:00:00,111.22,111.22,110.94,110.94,38800.0,88.3967,88.3967,88.1742,88.1742,38800.0
2013-12-16 12:30:00,110.97,111.13,110.95,111.02,24900.0,88.198,88.3252,88.1821,88.2377,24900.0
2013-12-16 13:00:00,111.01,111.02,110.77,110.94,45600.0,88.2298,88.2377,88.039,88.1742,45600.0
2013-12-16 13:30:00,110.95,111.3,110.95,111.24,29900.0,88.1821,88.4603,88.1821,88.4126,29900.0
2013-12-16 14:00:00,111.26,111.38,111.16,111.23,95400.0,88.4285,88.5239,88.349,88.4046,95400.0
2013-12-16 14:30:00,111.22,111.25,111.11,111.21,55000.0,88.3967,88.4205,88.3093,88.3887,55000.0
2013-12-16 15:00:00,111.23,111.25,110.9,111.02,62900.0,88.4046,88.4205,88.1424,88.2377,62900.0
2013-12-16 15:30:00,111.02,111.22,110.93,110.97,195200.0,88.2377,88.3967,88.1662,88.198,195200.0
2013-12-17 09:30:00,111.03,111.48,110.47,110.89,36700.0,88.2457,88.6033,87.8006,88.1344,36700.0
2013-12-17 10:00:00,110.83,110.97,110.66,110.83,33200.0,88.0867,88.198,87.9516,88.0867,33200.0
2013-12-17 10:30:00,110.79,110.94,110.35,110.43,23100.0,88.0549,88.1742,87.7052,87.7688,23100.0
2013-12-17 11:00:00,110.52,110.69,110.26,110.59,40400.0,87.8403,87.9755,87.6337,87.896,40400.0
2013-12-17 11:30:00,110.62,110.89,110.58,110.77,21100.0,87.9198,88.1344,87.888,88.039,21100.0
2013-12-17 12:00:00,110.8,110.96,110.64,110.69,21300.0,88.0629,88.19,87.9357,87.9755,21300.0
2013-12-17 12:30:00,110.69,110.78,110.52,110.69,22400.0,87.9755,88.047,87.8403,87.9755,22400.0
2013-12-17 13:00:00,110.67,110.81,110.56,110.57,36500.0,87.9596,88.0708,87.8721,87.8801,36500.0
2013-12-17 13:30:00,110.57,110.6,110.32,110.56,33800.0,87.8801,87.9039,87.6814,87.8721,33800.0
2013-12-17 14:00:00,110.59,111.17,110.58,110.85,48200.0,87.896,88.357,87.888,88.1026,48200.0
2013-12-17 14:30:00,110.83,110.9,110.67,110.72,33900.0,88.0867,88.1424,87.9596,87.9993,33900.0
2013-12-17 15:00:00,110.73,110.91,110.72,110.86,45100.0,88.0072,88.1503,87.9993,88.1106,45100.0
2013-12-17 15:30:00,110.88,110.89,110.42,110.53,144800.0,88.1265,88.1344,87.7609,87.8483,144800.0
2013-12-18 09:30:00,110.45,111.04,104.64,110.38,49700.0,87.7847,88.2536,83.167,87.7291,49700.0
2013-12-18 10:00:00,110.5,110.72,110.37,110.72,33300.0,87.8244,87.9993,87.7211,87.9993,33300.0
2013-12-18 10:30:00,110.71,110.87,110.2,110.54,38000.0,87.9914,88.1185,87.586,87.8562,38000.0
2013-12-18 11:00:00,110.58,110.85,110.52,110.72,27600.0,87.888,88.1026,87.8403,87.9993,27600.0
2013-12-18 11:30:00,110.75,110.77,110.48,110.72,31000.0,88.0231,88.039,87.8085,87.9993,31000.0
2013-12-18 12:00:00,110.72,110.93,110.52,110.93,33800.0,87.9993,88.1662,87.8403,88.1662,33800.0
2013-12-18 12:30:00,110.96,111.13,110.75,110.76,44200.0,88.19,88.3252,88.0231,88.0311,44200.0
2013-12-18 13:00:00,110.77,110.77,110.17,110.61,47600.0,88.039,88.039,87.5622,87.9119,47600.0
2013-12-18 13:30:00,110.61,111.27,110.55,110.8,35900.0,87.9119,88.4364,87.8642,88.0629,35900.0
2013-12-18 14:00:00,110.7,112.53,109.63,112.13,150100.0,87.9834,89.4379,87.133,89.12,150100.0
2013-12-18 14:30:00,112.15,112.95,112.15,112.57,107300.0,89.1359,89.7717,89.1359,89.4697,107300.0
2013-12-18 15:00:00,112.63,112.85,112.36,112.53,95900.0,89.5174,89.6922,89.3028,89.4379,95900.0
2013-12-18 15:30:00,112.56,113.32,112.5,113.11,252900.0,89.4617,90.0658,89.414,89.8989,252900.0
2013-12-19 09:30:00,112.59,113.39,112.31,113.22,67600.0,89.4856,90.1214,89.263,89.9863,67600.0
2013-12-19 10:00:00,113.19,113.3,112.78,113.18,52100.0,89.9624,90.0499,89.6366,89.9545,52100.0
2013-12-19 10:30:00,113.18,113.48,113.14,113.19,45500.0,89.9545,90.1929,89.9227,89.9624,45500.0
2013-12-19 11:00:00,113.13,113.22,112.78,112.91,25700.0,89.9147,89.9863,89.6366,89.7399,25700.0
2013-12-19 11:30:00,113.0,113.18,112.8,112.88,18800.0,89.8114,89.9545,89.6525,89.716,18800.0
2013-12-19 12:00:00,112.88,112.96,112.64,112.96,22700.0,89.716,89.7796,89.5253,89.7796,22700.0
2013-12-19 12:30:00,112.92,113.03,112.78,112.93,26600.0,89.7478,89.8353,89.6366,89.7558,26600.0
2013-12-19 13:00:00,112.95,113.26,112.92,113.16,23100.0,89.7717,90.0181,89.7478,89.9386,23100.0
2013-12-19 13:30:00,113.24,113.49,113.22,113.37,30000.0,90.0022,90.2009,89.9863,90.1055,30000.0
2013-12-19 14:00:00,113.37,113.64,113.35,113.57,49900.0,90.1055,90.3201,90.0896,90.2645,49900.0
2013-12-19 14:30:00,113.52,113.76,113.47,113.75,52000.0,90.2247,90.4155,90.185,90.4075,52000.0
2013-12-19 15:00:00,113.77,114.07,113.77,114.07,98000.0,90.4234,90.6618,90.4234,90.6618,98000.0
2013-12-19 15:30:00,114.07,114.14,113.87,114.02,163900.0,90.6618,90.7175,90.5029,90.6221,163900.0
2013-12-20 09:30:00,113.89,114.92,113.78,114.82,207400.0,90.5188,91.3374,90.4314,91.2579,207400.0
2013-12-20 10:00:00,114.83,115.53,114.83,115.52,91800.0,91.2659,91.8222,91.2659,91.8143,91800.0
2013-12-20 10:30:00,115.48,116.08,115.47,115.77,101500.0,91.7825,92.2594,91.7746,92.013,101500.0
2013-12-20 11:00:00,115.71,116.35,115.7,116.34,68100.0,91.9653,92.474,91.9574,92.466,68100.0
2013-12-20 11:30:00,116.33,116.59,116.19,116.39,55200.0,92.4581,92.6647,92.3468,92.5058,55200.0
2013-12-20 12:00:00,116.39,116.71,116.32,116.69,65000.0,92.5058,92.7601,92.4501,92.7442,65000.0
2013-12-20 12:30:00,116.67,116.85,116.57,116.73,76900.0,92.7283,92.8714,92.6488,92.776,76900.0
2013-12-20 13:00:00,116.7,116.85,116.65,116.76,51100.0,92.7522,92.8714,92.7124,92.7998,51100.0
2013-12-20 13:30:00,116.76,116.79,116.54,116.79,57400.0,92.7998,92.8237,92.625,92.8237,57400.0
2013-12-20 14:00:00,116.77,116.97,116.76,116.95,89200.0,92.8078,92.9667,92.7998,92.9508,89200.0
2013-12-20 14:30:00,116.97,117.11,116.94,117.0,79500.0,92.9667,93.078,92.9429,92.9906,79500.0
2013-12-20 15:00:00,116.99,117.01,116.62,116.65,81700.0,92.9826,92.9985,92.6886,92.7124,81700.0
2013-12-20 15:30:00,116.64,116.8,116.42,116.53,192700.0,92.7045,92.8316,92.5296,92.617,192700.0
2013-12-23 09:30:00,117.26,117.38,116.53,117.08,59200.0,93.1972,93.2926,92.617,93.0542,59200.0
2013-12-23 10:00:00,117.05,117.61,116.99,117.57,55800.0,93.0303,93.4754,92.9826,93.4436,55800.0
2013-12-23 10:30:00,117.6,117.68,117.41,117.5,49800.0,93.4675,93.531,93.3165,93.388,49800.0
2013-12-23 11:00:00,117.48,117.5,117.04,117.12,36700.0,93.3721,93.388,93.0224,93.086,36700.0
2013-12-23 11:30:00,117.14,117.57,117.13,117.43,31100.0,93.1019,93.4436,93.0939,93.3323,31100.0
2013-12-23 12:00:00,117.43,117.53,117.37,117.37,28800.0,93.3323,93.4118,93.2847,93.2847,28800.0
2013-12-23 12:30:00,117.37,117.38,117.25,117.26,27100.0,93.2847,93.2926,93.1893,93.1972,27100.0
2013-12-23 13:00:00,117.25,117.35,116.91,116.92,35300.0,93.1893,93.2688,92.9191,92.927,35300.0
2013-12-23 13:30:00,116.95,117.08,116.46,116.53,70500.0,92.9508,93.0542,92.5614,92.617,70500.0
2013-12-23 14:00:00,116.53,116.63,116.21,116.27,77000.0,92.617,92.6965,92.3627,92.4104,77000.0
2013-12-23 14:30:00,116.3,116.66,116.24,116.35,44100.0,92.4342,92.7204,92.3865,92.474,44100.0
2013-12-23 15:00:00,116.35,116.55,116.3,116.49,71500.0,92.474,92.6329,92.4342,92.5852,71500.0
2013-12-23 15:30:00,116.52,116.65,116.33,116.39,125000.0,92.6091,92.7124,92.4581,92.5058,125000.0
2013-12-24 09:30:00,116.5,117.38,116.19,116.94,47200.0,92.5932,93.2926,92.3468,92.9429,47200.0
2013-12-24 10:00:00,117.05,117.25,116.8,117.17,41400.0,93.0303,93.1893,92.8316,93.1257,41400.0
2013-12-24 10:30:00,117.14,117.15,116.93,116.93,37100.0,93.1019,93.1098,92.935,92.935,37100.0
2013-12-24 11:00:00,116.93,117.0,116.82,117.0,26100.0,92.935,92.9906,92.8475,92.9906,26100.0
2013-12-24 11:30:00,117.0,117.0,116.88,116.97,27100.0,92.9906,92.9906,92.8952,92.9667,27100.0
2013-12-24 12:00:00,116.92,117.0,116.89,116.96,38100.0,92.927,92.9906,92.9032,92.9588,38100.0
2013-12-24 12:30:00,116.97,117.12,116.88,117.1,72200.0,92.9667,93.086,92.8952,93.0701,72200.0
2013-12-26 09:30:00,117.49,117.96,117.1,117.23,41900.0,93.38,93.7536,93.0701,93.1734,41900.0
2013-12-26 10:00:00,117.34,117.73,117.2,117.64,31500.0,93.2608,93.5708,93.1495,93.4993,31500.0
2013-12-26 10:30:00,117.64,117.66,117.2,117.25,29900.0,93.4993,93.5152,93.1495,93.1893,29900.0
2013-12-26 11:00:00,117.2,117.57,117.03,117.43,35100.0,93.1495,93.4436,93.0144,93.3323,35100.0
2013-12-26 11:30:00,117.38,117.4,117.29,117.34,13300.0,93.2926,93.3085,93.2211,93.2608,13300.0
2013-12-26 12:00:00,117.35,117.35,117.09,117.3,17000.0,93.2688,93.2688,93.0621,93.229,17000.0
2013-12-26 12:30:00,117.31,117.53,117.25,117.53,18000.0,93.237,93.4118,93.1893,93.4118,18000.0
2013-12-26 13:00:00,117.54,117.84,117.48,117.78,16500.0,93.4198,93.6582,93.3721,93.6105,16500.0
2013-12-26 13:30:00,117.77,117.81,117.7,117.74,20200.0,93.6026,93.6344,93.5469,93.5787,20200.0
2013-12-26 14:00:00,117.74,118.0,117.74,117.97,20400.0,93.5787,93.7854,93.5787,93.7615,20400.0
2013-12-26 14:30:00,117.97,118.0,117.8,117.92,23800.0,93.7615,93.7854,93.6264,93.7218,23800.0
2013-12-26 15:00:00,117.9,117.98,117.81,117.86,28100.0,93.7059,93.7695,93.6344,93.6741,28100.0
2013-12-26 15:30:00,117.88,117.99,117.73,117.82,94900.0,93.69,93.7774,93.5708,93.6423,94900.0
2013-12-27 09:30:00,118.73,119.27,118.03,118.16,46700.0,94.3656,94.7948,93.8092,93.9125,46700.0
2013-12-27 10:00:00,118.11,118.32,117.67,117.67,71200.0,93.8728,94.0397,93.5231,93.5231,71200.0
2013-12-27 10:30:00,117.67,117.83,117.62,117.8,36700.0,93.5231,93.6503,93.4834,93.6264,36700.0
2013-12-27 11:00:00,117.83,118.15,117.81,118.0,28200.0,93.6503,93.9046,93.6344,93.7854,28200.0
2013-12-27 11:30:00,118.04,118.05,117.62,117.96,23100.0,93.8172,93.8251,93.4834,93.7536,23100.0
2013-12-27 12:00:00,117.95,118.0,117.74,117.78,30300.0,93.7456,93.7854,93.5787,93.6105,30300.0
2013-12-27 12:30:00,117.77,117.81,117.56,117.73,23700.0,93.6026,93.6344,93.4357,93.5708,23700.0
2013-12-27 13:00:00,117.76,117.91,117.74,117.9,21700.0,93.5946,93.7138,93.5787,93.7059,21700.0
2013-12-27 13:30:00,117.9,117.93,117.77,117.83,26900.0,93.7059,93.7297,93.6026,93.6503,26900.0
2013-12-27 14:00:00,117.82,117.99,117.73,117.94,28500.0,93.6423,93.7774,93.5708,93.7377,28500.0
2013-12-27 14:30:00,117.96,118.03,117.87,117.88,22300.0,93.7536,93.8092,93.6821,93.69,22300.0
2013-12-27 15:00:00,117.91,118.05,117.83,117.96,51200.0,93.7138,93.8251,93.6503,93.7536,51200.0
2013-12-27 15:30:00,117.96,118.11,117.82,117.99,133900.0,93.7536,93.8728,93.6423,93.7774,133900.0
2013-12-30 09:30:00,117.76,118.49,117.6,117.9,66500.0,93.5946,94.1748,93.4675,93.7059,66500.0
2013-12-30 10:00:00,117.82,118.19,117.67,117.95,44000.0,93.6423,93.9364,93.5231,93.7456,44000.0
2013-12-30 10:30:00,117.89,117.99,117.61,117.63,37000.0,93.698,93.7774,93.4754,93.4913,37000.0
2013-12-30 11:00:00,117.63,117.66,117.49,117.56,31300.0,93.4913,93.5152,93.38,93.4357,31300.0
2013-12-30 11:30:00,117.62,117.78,117.4,117.71,24900.0,93.4834,93.6105,93.3085,93.5549,24900.0
2013-12-30 12:00:00,117.71,117.91,117.68,117.8,18400.0,93.5549,93.7138,93.531,93.6264,18400.0
2013-12-30 12:30:00,117.79,117.81,117.51,117.66,22400.0,93.6185,93.6344,93.3959,93.5152,22400.0
2013-12-30 13:00:00,117.68,117.69,117.57,117.69,25000.0,93.531,93.539,93.4436,93.539,25000.0
2013-12-30 13:30:00,117.69,117.73,117.6,117.73,23200.0,93.539,93.5708,93.4675,93.5708,23200.0
2013-12-30 14:00:00,117.72,117.82,117.72,117.78,23300.0,93.5628,93.6423,93.5628,93.6105,23300.0
2013-12-30 14:30:00,117.78,117.85,117.7,117.71,22600.0,93.6105,93.6662,93.5469,93.5549,22600.0
2013-12-30 15:00:00,117.73,117.73,117.49,117.49,44300.0,93.5708,93.5708,93.38,93.38,44300.0
2013-12-30 15:30:00,117.49,117.72,117.43,117.7,145300.0,93.38,93.5628,93.3323,93.5469,145300.0
2013-12-31 09:30:00,117.97,118.74,117.75,118.57,26200.0,93.7615,94.3735,93.5867,94.2384,26200.0
2013-12-31 10:00:00,118.55,118.64,118.13,118.42,31000.0,94.2225,94.294,93.8887,94.1192,31000.0
2013-12-31 10:30:00,118.41,118.47,118.28,118.39,23200.0,94.1112,94.1589,94.0079,94.0953,23200.0
2013-12-31 11:00:00,118.41,118.78,118.41,118.69,37800.0,94.1112,94.4053,94.1112,94.3338,37800.0
2013-12-31 11:30:00,118.69,118.81,118.47,118.53,21800.0,94.3338,94.4292,94.1589,94.2066,21800.0
2013-12-31 12:00:00,118.53,118.54,118.15,118.2,16000.0,94.2066,94.2146,93.9046,93.9443,16000.0
2013-12-31 12:30:00,118.23,118.35,117.98,118.04,17900.0,93.9682,94.0636,93.7695,93.8172,17900.0
2013-12-31 13:00:00,117.98,118.35,117.93,118.35,22100.0,93.7695,94.0636,93.7297,94.0636,22100.0
2013-12-31 13:30:00,118.36,118.4,118.21,118.21,14900.0,94.0715,94.1033,93.9523,93.9523,14900.0
2013-12-31 14:00:00,118.25,118.3,118.01,118.02,21800.0,93.9841,94.0238,93.7933,93.8013,21800.0
2013-12-31 14:30:00,118.01,118.04,117.79,117.95,20000.0,93.7933,93.8172,93.6185,93.7456,20000.0
2013-12-31 15:00:00,117.98,118.25,117.86,118.14,30100.0,93.7695,93.9841,93.6741,93.8967,30100.0
2013-12-31 15:30:00,118.17,118.4,117.97,118.17,85400.0,93.9205,94.1033,93.7615,93.9205,85400.0
2014-01-02 09:30:00,117.62,118.0,116.87,117.08,78600.0,93.4834,93.7854,92.8873,93.0542,78600.0
2014-01-02 10:00:00,117.09,117.48,116.85,117.27,51600.0,93.0621,93.3721,92.8714,93.2052,51600.0
2014-01-02 10:30:00,117.29,117.36,117.02,117.15,37800.0,93.2211,93.2767,93.0065,93.1098,37800.0
2014-01-02 11:00:00,117.12,117.36,116.89,117.24,35400.0,93.086,93.2767,92.9032,93.1813,35400.0
2014-01-02 11:30:00,117.24,117.24,116.31,116.42,40600.0,93.1813,93.1813,92.4422,92.5296,40600.0
2014-01-02 12:00:00,116.44,116.76,116.35,116.46,35300.0,92.5455,92.7998,92.474,92.5614,35300.0
2014-01-02 12:30:00,116.41,116.45,116.15,116.31,28800.0,92.5217,92.5535,92.315,92.4422,28800.0
2014-01-02 13:00:00,116.31,116.38,116.05,116.06,26900.0,92.4422,92.4978,92.2355,92.2435,26900.0
2014-01-02 13:30:00,116.13,116.49,116.01,116.35,42600.0,92.2991,92.5852,92.2037,92.474,42600.0
2014-01-02 14:00:00,116.44,116.65,116.02,116.16,40200.0,92.5455,92.7124,92.2117,92.323,40200.0
2014-01-02 14:30:00,116.17,116.49,116.09,116.25,32200.0,92.3309,92.5852,92.2673,92.3945,32200.0
2014-01-02 15:00:00,116.31,116.66,116.26,116.47,39500.0,92.4422,92.7204,92.4024,92.5693,39500.0
2014-01-02 15:30:00,116.43,116.69,116.26,116.38,112200.0,92.5376,92.7442,92.4024,92.4978,112200.0
2014-01-03 09:30:00,116.61,117.89,116.45,117.68,57600.0,92.6806,93.698,92.5535,93.531,57600.0
2014-01-03 10:00:00,117.73,117.94,117.67,117.71,53700.0,93.5708,93.7377,93.5231,93.5549,53700.0
2014-01-03 10:30:00,117.79,117.81,117.4,117.49,50900.0,93.6185,93.6344,93.3085,93.38,50900.0
2014-01-03 11:00:00,117.5,117.66,117.13,117.13,31900.0,93.388,93.5152,93.0939,93.0939,31900.0
2014-01-03 11:30:00,117.17,117.29,116.7,116.78,26000.0,93.1257,93.2211,92.7522,92.8157,26000.0
2014-01-03 12:00:00,116.83,117.22,116.57,117.18,20000.0,92.8555,93.1654,92.6488,93.1337,20000.0
2014-01-03 12:30:00,117.19,117.4,117.14,117.3,27900.0,93.1416,93.3085,93.1019,93.229,27900.0
2014-01-03 13:00:00,117.32,117.52,117.27,117.45,23900.0,93.2449,93.4039,93.2052,93.3482,23900.0
2014-01-03 13:30:00,117.44,117.46,117.26,117.44,31100.0,93.3403,93.3562,93.1972,93.3403,31100.0
2014-01-03 14:00:00,117.44,117.54,117.23,117.24,46200.0,93.3403,93.4198,93.1734,93.1813,46200.0
2014-01-03 14:30:00,117.24,117.71,117.24,117.56,35600.0,93.1813,93.5549,93.1813,93.4357,35600.0
2014-01-03 15:00:00,117.56,117.93,117.56,117.87,57600.0,93.4357,93.7297,93.4357,93.6821,57600.0
2014-01-03 15:30:00,117.88,118.01,117.71,117.83,205200.0,93.69,93.7933,93.5549,93.6503,205200.0
2014-01-06 09:30:00,118.2,118.74,117.18,117.65,63900.0,93.9443,94.3735,93.1337,93.5072,63900.0
2014-01-06 10:00:00,117.64,117.77,117.14,117.65,30700.0,93.4993,93.6026,93.1019,93.5072,30700.0
2014-01-06 10:30:00,117.69,117.77,116.8,116.95,32000.0,93.539,93.6026,92.8316,92.9508,32000.0
2014-01-06 11:00:00,116.94,117.01,116.36,116.41,19100.0,92.9429,92.9985,92.4819,92.5217,19100.0
2014-01-06 11:30:00,116.46,116.74,116.36,116.68,26800.0,92.5614,92.7839,92.4819,92.7363,26800.0
2014-01-06 12:00:00,116.68,116.9,116.55,116.83,26200.0,92.7363,92.9111,92.6329,92.8555,26200.0
2014-01-06 12:30:00,116.83,116.85,116.61,116.77,22800.0,92.8555,92.8714,92.6806,92.8078,22800.0
2014-01-06 13:00:00,116.72,116.72,116.35,116.35,15700.0,92.768,92.768,92.474,92.474,15700.0
2014-01-06 13:30:00,116.3,116.56,116.12,116.46,25700.0,92.4342,92.6409,92.2912,92.5614,25700.0
2014-01-06 14:00:00,116.5,116.67,116.46,116.56,28700.0,92.5932,92.7283,92.5614,92.6409,28700.0
2014-01-06 14:30:00,116.57,116.79,116.56,116.77,22100.0,92.6488,92.8237,92.6409,92.8078,22100.0
2014-01-06 15:00:00,116.77,116.86,116.58,116.84,33100.0,92.8078,92.8793,92.6568,92.8634,33100.0
2014-01-06 15:30:00,116.83,116.83,116.52,116.52,99900.0,92.8555,92.8555,92.6091,92.6091,99900.0
2014-01-07 09:30:00,117.5,117.57,116.29,116.88,68400.0,93.388,93.4436,92.4263,92.8952,68400.0
2014-01-07 10:00:00,116.91,117.03,116.72,116.86,20800.0,92.9191,93.0144,92.768,92.8793,20800.0
2014-01-07 10:30:00,116.81,117.05,116.75,116.8,18500.0,92.8396,93.0303,92.7919,92.8316,18500.0
2014-01-07 11:00:00,116.85,116.86,116.62,116.65,21200.0,92.8714,92.8793,92.6886,92.7124,21200.0
2014-01-07 11:30:00,116.66,116.67,116.29,116.31,22800.0,92.7204,92.7283,92.4263,92.4422,22800.0
2014-01-07 12:00:00,116.31,116.33,115.98,115.99,18100.0,92.4422,92.4581,92.1799,92.1878,18100.0
2014-01-07 12:30:00,115.99,116.09,115.93,116.02,19200.0,92.1878,92.2673,92.1402,92.2117,19200.0
2014-01-07 13:00:00,115.99,116.04,115.93,115.98,13700.0,92.1878,92.2276,92.1402,92.1799,13700.0
2014-01-07 13:30:00,115.97,116.17,115.9,115.92,19600.0,92.172,92.3309,92.1163,92.1322,19600.0
2014-01-07 14:00:00,115.9,116.2,115.78,116.2,19300.0,92.1163,92.3548,92.0209,92.3548,19300.0
2014-01-07 14:30:00,116.22,116.5,116.22,116.46,18800.0,92.3707,92.5932,92.3707,92.5614,18800.0
2014-01-07 15:00:00,116.47,116.99,116.47,116.9,30600.0,92.5693,92.9826,92.5693,92.9111,30600.0
2014-01-07 15:30:00,116.89,117.15,116.87,117.01,106600.0,92.9032,93.1098,92.8873,92.9985,106600.0
2014-01-08 09:30:00,117.28,117.28,115.85,116.41,37500.0,93.2131,93.2131,92.0766,92.5217,37500.0
2014-01-08 10:00:00,116.41,116.53,116.02,116.31,38900.0,92.5217,92.617,92.2117,92.4422,38900.0
2014-01-08 10:30:00,116.33,116.41,115.96,116.16,49300.0,92.4581,92.5217,92.164,92.323,49300.0
2014-01-08 11:00:00,116.17,116.19,115.84,115.84,47700.0,92.3309,92.3468,92.0686,92.0686,47700.0
2014-01-08 11:30:00,115.82,116.09,115.72,115.93,79300.0,92.0527,92.2673,91.9733,92.1402,79300.0
2014-01-08 12:00:00,115.91,115.98,115.84,115.85,29600.0,92.1243,92.1799,92.0686,92.0766,29600.0
2014-01-08 12:30:00,115.85,115.9,115.71,115.81,25700.0,92.0766,92.1163,91.9653,92.0448,25700.0
2014-01-08 13:00:00,115.84,116.11,115.77,116.11,22800.0,92.0686,92.2832,92.013,92.2832,22800.0
2014-01-08 13:30:00,116.17,116.35,116.13,116.27,37200.0,92.3309,92.474,92.2991,92.4104,37200.0
2014-01-08 14:00:00,116.28,116.52,116.07,116.23,44200.0,92.4183,92.6091,92.2514,92.3786,44200.0
2014-01-08 14:30:00,116.17,116.38,116.1,116.2,24500.0,92.3309,92.4978,92.2753,92.3548,24500.0
2014-01-08 15:00:00,116.2,116.36,116.09,116.16,49500.0,92.3548,92.4819,92.2673,92.323,49500.0
2014-01-08 15:30:00,116.15,116.67,116.15,116.46,94700.0,92.315,92.7283,92.315,92.5614,94700.0
2014-01-09 09:30:00,116.75,117.33,116.52,116.75,40900.0,92.7919,93.2529,92.6091,92.7919,40900.0
2014-01-09 10:00:00,116.75,116.8,116.09,116.26,18900.0,92.7919,92.8316,92.2673,92.4024,18900.0
2014-01-09 10:30:00,116.18,116.18,115.36,115.57,23900.0,92.3389,92.3389,91.6871,91.854,23900.0
2014-01-09 11:00:00,115.55,115.55,115.12,115.13,20200.0,91.8381,91.8381,91.4964,91.5043,20200.0
2014-01-09 11:30:00,115.16,115.29,115.03,115.21,17500.0,91.5282,91.6315,91.4248,91.5679,17500.0
2014-01-09 12:00:00,115.23,115.3,115.07,115.25,17500.0,91.5838,91.6394,91.4566,91.5997,17500.0
2014-01-09 12:30:00,115.28,115.81,115.28,115.81,21600.0,91.6235,92.0448,91.6235,92.0448,21600.0
2014-01-09 13:00:00,115.82,115.86,115.68,115.79,22800.0,92.0527,92.0845,91.9415,92.0289,22800.0
2014-01-09 13:30:00,115.79,115.94,115.73,115.84,25200.0,92.0289,92.1481,91.9812,92.0686,25200.0
2014-01-09 14:00:00,115.84,116.0,115.61,115.98,28400.0,92.0686,92.1958,91.8858,92.1799,28400.0
2014-01-09 14:30:00,115.97,116.31,115.88,116.24,22500.0,92.172,92.4422,92.1004,92.3865,22500.0
2014-01-09 15:00:00,116.19,116.52,116.1,116.48,38900.0,92.3468,92.6091,92.2753,92.5773,38900.0
2014-01-09 15:30:00,116.49,116.54,116.23,116.43,63700.0,92.5852,92.625,92.3786,92.5376,63700.0
2014-01-10 09:30:00,116.82,117.28,116.44,116.58,31000.0,92.8475,93.2131,92.5455,92.6568,31000.0
2014-01-10 10:00:00,116.49,116.76,115.96,116.63,23700.0,92.5852,92.7998,92.164,92.6965,23700.0
2014-01-10 10:30:00,116.68,116.82,116.6,116.67,11700.0,92.7363,92.8475,92.6727,92.7283,11700.0
2014-01-10 11:00:00,116.7,116.75,116.17,116.53,26200.0,92.7522,92.7919,92.3309,92.617,26200.0
2014-01-10 11:30:00,116.36,116.45,116.13,116.3,15900.0,92.4819,92.5535,92.2991,92.4342,15900.0
2014-01-10 12:00:00,116.29,116.39,116.2,116.24,26200.0,92.4263,92.5058,92.3548,92.3865,26200.0
2014-01-10 12:30:00,116.28,116.54,116.16,116.17,20700.0,92.4183,92.625,92.323,92.3309,20700.0
2014-01-10 13:00:00,116.18,116.35,116.16,116.18,19900.0,92.3389,92.474,92.323,92.3389,19900.0
2014-01-10 13:30:00,116.16,116.37,115.99,116.02,20100.0,92.323,92.4899,92.1878,92.2117,20100.0
2014-01-10 14:00:00,116.03,116.35,116.03,116.22,21400.0,92.2196,92.474,92.2196,92.3707,21400.0
2014-01-10 14:30:00,116.24,116.44,116.23,116.31,16000.0,92.3865,92.5455,92.3786,92.4422,16000.0
2014-01-10 15:00:00,116.3,116.83,116.3,116.81,33700.0,92.4342,92.8555,92.4342,92.8396,33700.0
2014-01-10 15:30:00,116.82,117.3,116.82,116.97,98500.0,92.8475,93.229,92.8475,92.9667,98500.0
2014-01-13 09:30:00,116.46,117.32,116.46,116.8,120600.0,92.5614,93.2449,92.5614,92.8316,120600.0
2014-01-13 10:00:00,116.88,117.17,116.88,117.09,50600.0,92.8952,93.1257,92.8952,93.0621,50600.0
2014-01-13 10:30:00,117.17,117.19,117.05,117.05,30800.0,93.1257,93.1416,93.0303,93.0303,30800.0
2014-01-13 11:00:00,117.09,117.12,116.77,117.0,35600.0,93.0621,93.086,92.8078,92.9906,35600.0
2014-01-13 11:30:00,117.0,117.09,116.71,116.72,19700.0,92.9906,93.0621,92.7601,92.768,19700.0
2014-01-13 12:00:00,116.72,116.74,116.02,116.12,52300.0,92.768,92.7839,92.2117,92.2912,52300.0
2014-01-13 12:30:00,116.14,116.23,115.96,115.97,13200.0,92.3071,92.3786,92.164,92.172,13200.0
2014-01-13 13:00:00,115.95,116.1,115.69,115.89,17200.0,92.1561,92.2753,91.9494,92.1084,17200.0
2014-01-13 13:30:00,115.91,115.91,115.52,115.68,23500.0,92.1243,92.1243,91.8143,91.9415,23500.0
2014-01-13 14:00:00,115.71,115.72,115.39,115.5,16700.0,91.9653,91.9733,91.711,91.7984,16700.0
2014-01-13 14:30:00,115.47,115.5,115.16,115.29,17400.0,91.7746,91.7984,91.5282,91.6315,17400.0
2014-01-13 15:00:00,115.24,115.24,114.98,115.11,29300.0,91.5918,91.5918,91.3851,91.4884,29300.0
2014-01-13 15:30:00,115.14,115.16,114.77,115.1,93300.0,91.5123,91.5282,91.2182,91.4805,93300.0
2014-01-14 09:30:00,115.43,116.46,115.03,116.25,50200.0,91.7428,92.5614,91.4248,92.3945,50200.0
2014-01-14 10:00:00,116.15,117.16,116.15,117.1,41700.0,92.315,93.1178,92.315,93.0701,41700.0
2014-01-14 10:30:00,117.1,117.77,116.84,117.68,67700.0,93.0701,93.6026,92.8634,93.531,67700.0
2014-01-14 11:00:00,117.76,117.97,117.57,117.77,50300.0,93.5946,93.7615,93.4436,93.6026,50300.0
2014-01-14 11:30:00,117.78,117.95,117.65,117.8,25200.0,93.6105,93.7456,93.5072,93.6264,25200.0
2014-01-14 12:00:00,117.82,118.44,117.82,118.44,45100.0,93.6423,94.1351,93.6423,94.1351,45100.0
2014-01-14 12:30:00,118.44,118.67,118.36,118.43,44500.0,94.1351,94.3179,94.0715,94.1271,44500.0
2014-01-14 13:00:00,118.44,118.71,118.4,118.58,34000.0,94.1351,94.3497,94.1033,94.2464,34000.0
2014-01-14 13:30:00,118.59,118.81,118.58,118.7,51900.0,94.2543,94.4292,94.2464,94.3417,51900.0
2014-01-14 14:00:00,118.7,118.76,118.56,118.76,54900.0,94.3417,94.3894,94.2305,94.3894,54900.0
2014-01-14 14:30:00,118.77,118.83,118.64,118.64,78300.0,94.3974,94.4451,94.294,94.294,78300.0
2014-01-14 15:00:00,118.67,118.69,118.32,118.35,93400.0,94.3179,94.3338,94.0397,94.0636,93400.0
2014-01-14 15:30:00,118.35,118.35,118.04,118.21,388100.0,94.0636,94.0636,93.8172,93.9523,388100.0
2014-01-15 09:30:00,118.32,118.95,118.26,118.82,82700.0,94.0397,94.5404,93.992,94.4371,82700.0
2014-01-15 10:00:00,118.8,118.93,118.44,118.78,53500.0,94.4212,94.5245,94.1351,94.4053,53500.0
2014-01-15 10:30:00,118.78,118.93,118.48,118.93,44900.0,94.4053,94.5245,94.1669,94.5245,44900.0
2014-01-15 11:00:00,118.88,119.03,118.51,118.65,88900.0,94.4848,94.604,94.1907,94.302,88900.0
2014-01-15 11:30:00,118.58,118.87,118.58,118.72,30600.0,94.2464,94.4768,94.2464,94.3576,30600.0
2014-01-15 12:00:00,118.69,118.73,118.55,118.68,28200.0,94.3338,94.3656,94.2225,94.3258,28200.0
2014-01-15 12:30:00,118.7,118.7,118.2,118.48,33800.0,94.3417,94.3417,93.9443,94.1669,33800.0
2014-01-15 13:00:00,118.47,118.56,118.25,118.37,34200.0,94.1589,94.2305,93.9841,94.0795,34200.0
2014-01-15 13:30:00,118.37,118.52,118.25,118.43,33800.0,94.0795,94.1987,93.9841,94.1271,33800.0
2014-01-15 14:00:00,118.48,118.91,118.33,118.84,27600.0,94.1669,94.5086,94.0477,94.453,27600.0
2014-01-15 14:30:00,118.84,118.85,118.78,118.85,37400.0,94.453,94.461,94.4053,94.461,37400.0
2014-01-15 15:00:00,118.84,118.86,118.73,118.81,61700.0,94.453,94.4689,94.3656,94.4292,61700.0
2014-01-15 15:30:00,118.83,118.88,118.78,118.86,190000.0,94.4451,94.4848,94.4053,94.4689,190000.0
2014-01-16 09:30:00,117.68,119.05,117.64,118.93,149600.0,93.531,94.6199,93.4993,94.5245,149600.0
2014-01-16 10:00:00,119.0,119.05,118.73,118.75,83800.0,94.5802,94.6199,94.3656,94.3815,83800.0
2014-01-16 10:30:00,118.84,118.84,117.81,117.89,38400.0,94.453,94.453,93.6344,93.698,38400.0
2014-01-16 11:00:00,117.88,118.06,117.66,117.96,36600.0,93.69,93.8331,93.5152,93.7536,36600.0
2014-01-16 11:30:00,117.97,118.5,117.93,118.45,52400.0,93.7615,94.1828,93.7297,94.143,52400.0
2014-01-16 12:00:00,118.45,118.65,118.33,118.52,59600.0,94.143,94.302,94.0477,94.1987,59600.0
2014-01-16 12:30:00,118.53,118.61,118.35,118.46,27200.0,94.2066,94.2702,94.0636,94.151,27200.0
2014-01-16 13:00:00,118.45,118.85,118.37,118.84,41800.0,94.143,94.461,94.0795,94.453,41800.0
2014-01-16 13:30:00,118.84,119.22,118.8,119.12,65200.0,94.453,94.755,94.4212,94.6755,65200.0
2014-01-16 14:00:00,119.12,119.28,119.12,119.18,27600.0,94.6755,94.8027,94.6755,94.7232,27600.0
2014-01-16 14:30:00,119.2,119.62,119.14,119.6,50400.0,94.7391,95.0729,94.6914,95.057,50400.0
2014-01-16 15:00:00,119.61,119.64,119.35,119.42,57600.0,95.065,95.0888,94.8583,94.914,57600.0
2014-01-16 15:30:00,119.37,119.71,119.37,119.7,134600.0,94.8742,95.1445,94.8742,95.1365,134600.0
2014-01-17 09:30:00,119.66,119.66,118.66,119.17,121900.0,95.1047,95.1047,94.3099,94.7153,121900.0
2014-01-17 10:00:00,119.05,119.58,118.9,119.33,44000.0,94.6199,95.0412,94.5007,94.8425,44000.0
2014-01-17 10:30:00,119.31,119.37,119.22,119.28,29500.0,94.8266,94.8742,94.755,94.8027,29500.0
2014-01-17 11:00:00,119.32,119.51,119.32,119.4,23900.0,94.8345,94.9855,94.8345,94.8981,23900.0
2014-01-17 11:30:00,119.41,119.58,119.27,119.29,29500.0,94.906,95.0412,94.7948,94.8107,29500.0
2014-01-17 12:00:00,119.29,119.6,119.23,119.55,18400.0,94.8107,95.057,94.763,95.0173,18400.0
2014-01-17 12:30:00,119.55,119.6,119.33,119.33,15900.0,95.0173,95.057,94.8425,94.8425,15900.0
2014-01-17 13:00:00,119.34,119.36,119.06,119.3,16500.0,94.8504,94.8663,94.6279,94.8186,16500.0
2014-01-17 13:30:00,119.28,119.41,119.22,119.36,39000.0,94.8027,94.906,94.755,94.8663,39000.0
2014-01-17 14:00:00,119.36,119.43,119.25,119.26,25000.0,94.8663,94.9219,94.7789,94.7868,25000.0
2014-01-17 14:30:00,119.25,119.32,119.22,119.24,75700.0,94.7789,94.8345,94.755,94.7709,75700.0
2014-01-17 15:00:00,119.22,119.32,118.69,119.01,83700.0,94.755,94.8345,94.3338,94.5881,83700.0
2014-01-17 15:30:00,119.0,119.27,118.86,119.23,101400.0,94.5802,94.7948,94.4689,94.763,101400.0
2014-01-21 09:30:00,120.18,121.01,119.24,119.47,58300.0,95.518,96.1777,94.7709,94.9537,58300.0
2014-01-21 10:00:00,119.32,119.63,119.1,119.21,52100.0,94.8345,95.0809,94.6597,94.7471,52100.0
2014-01-21 10:30:00,119.2,119.22,118.76,119.05,31000.0,94.7391,94.755,94.3894,94.6199,31000.0
2014-01-21 11:00:00,119.05,119.1,118.3,118.45,49300.0,94.6199,94.6597,94.0238,94.143,49300.0
2014-01-21 11:30:00,118.43,119.13,118.41,119.06,47300.0,94.1271,94.6835,94.1112,94.6279,47300.0
2014-01-21 12:00:00,119.04,119.48,118.91,119.37,30300.0,94.612,94.9617,94.5086,94.8742,30300.0
2014-01-21 12:30:00,119.32,119.66,119.31,119.65,27200.0,94.8345,95.1047,94.8266,95.0968,27200.0
2014-01-21 13:00:00,119.63,119.75,119.38,119.38,15500.0,95.0809,95.1763,94.8822,94.8822,15500.0
2014-01-21 13:30:00,119.4,119.8,119.4,119.55,21700.0,94.8981,95.216,94.8981,95.0173,21700.0
2014-01-21 14:00:00,119.55,119.82,119.55,119.76,27900.0,95.0173,95.2319,95.0173,95.1842,27900.0
2014-01-21 14:30:00,119.77,119.95,119.71,119.73,24400.0,95.1922,95.3352,95.1445,95.1604,24400.0
2014-01-21 15:00:00,119.72,119.75,119.48,119.56,41900.0,95.1524,95.1763,94.9617,95.0253,41900.0
2014-01-21 15:30:00,119.56,119.89,119.55,119.84,96100.0,95.0253,95.2875,95.0173,95.2478,96100.0
2014-01-22 09:30:00,119.37,119.76,118.31,118.4,80600.0,94.8742,95.1842,94.0318,94.1033,80600.0
2014-01-22 10:00:00,118.41,118.96,118.23,118.88,43800.0,94.1112,94.5484,93.9682,94.4848,43800.0
2014-01-22 10:30:00,118.89,118.89,118.06,118.21,38800.0,94.4927,94.4927,93.8331,93.9523,38800.0
2014-01-22 11:00:00,118.21,118.65,118.16,118.59,29700.0,93.9523,94.302,93.9125,94.2543,29700.0
2014-01-22 11:30:00,118.62,118.74,118.5,118.51,24200.0,94.2782,94.3735,94.1828,94.1907,24200.0
2014-01-22 12:00:00,118.52,118.65,118.39,118.59,36700.0,94.1987,94.302,94.0953,94.2543,36700.0
2014-01-22 12:30:00,118.62,118.76,118.6,118.72,20300.0,94.2782,94.3894,94.2623,94.3576,20300.0
2014-01-22 13:00:00,118.72,119.03,118.68,118.99,14800.0,94.3576,94.604,94.3258,94.5722,14800.0
2014-01-22 13:30:00,118.99,119.01,118.74,118.95,28200.0,94.5722,94.5881,94.3735,94.5404,28200.0
2014-01-22 14:00:00,119.0,119.35,118.91,119.24,32200.0,94.5802,94.8583,94.5086,94.7709,32200.0
2014-01-22 14:30:00,119.25,119.34,119.18,119.28,20000.0,94.7789,94.8504,94.7232,94.8027,20000.0
2014-01-22 15:00:00,119.29,119.3,119.05,119.06,42200.0,94.8107,94.8186,94.6199,94.6279,42200.0
2014-01-22 15:30:00,119.05,119.3,119.04,119.06,76700.0,94.6199,94.8186,94.612,94.6279,76700.0
2014-01-23 09:30:00,118.22,118.5,117.26,117.36,41300.0,93.9602,94.1828,93.1972,93.2767,41300.0
2014-01-23 10:00:00,117.34,117.7,116.85,116.94,52900.0,93.2608,93.5469,92.8714,92.9429,52900.0
2014-01-23 10:30:00,116.92,117.08,116.63,117.06,45100.0,92.927,93.0542,92.6965,93.0383,45100.0
2014-01-23 11:00:00,117.01,117.05,116.71,116.93,42700.0,92.9985,93.0303,92.7601,92.935,42700.0
2014-01-23 11:30:00,116.97,117.21,116.92,116.92,15200.0,92.9667,93.1575,92.927,92.927,15200.0
2014-01-23 12:00:00,116.97,117.04,116.71,116.79,22000.0,92.9667,93.0224,92.7601,92.8237,22000.0
2014-01-23 12:30:00,116.83,117.05,116.66,116.85,21600.0,92.8555,93.0303,92.7204,92.8714,21600.0
2014-01-23 13:00:00,116.86,117.02,116.71,116.81,33800.0,92.8793,93.0065,92.7601,92.8396,33800.0
2014-01-23 13:30:00,116.81,116.88,116.49,116.49,21000.0,92.8396,92.8952,92.5852,92.5852,21000.0
2014-01-23 14:00:00,116.49,116.79,116.49,116.66,23700.0,92.5852,92.8237,92.5852,92.7204,23700.0
2014-01-23 14:30:00,116.64,116.72,116.54,116.71,23200.0,92.7045,92.768,92.625,92.7601,23200.0
2014-01-23 15:00:00,116.69,116.85,116.59,116.73,37900.0,92.7442,92.8714,92.6647,92.776,37900.0
2014-01-23 15:30:00,116.74,117.15,116.67,117.04,80400.0,92.7839,93.1098,92.7283,93.0224,80400.0
2014-01-24 09:30:00,116.61,116.72,114.61,115.18,45000.0,92.6806,92.768,91.091,91.5441,45000.0
2014-01-24 10:00:00,115.18,115.31,114.64,114.92,32900.0,91.5441,91.6474,91.1149,91.3374,32900.0
2014-01-24 10:30:00,114.93,114.93,114.05,114.43,55700.0,91.3454,91.3454,90.646,90.948,55700.0
2014-01-24 11:00:00,114.41,114.55,113.35,113.68,87000.0,90.9321,91.0433,90.0896,90.3519,87000.0
2014-01-24 11:30:00,113.69,113.81,113.39,113.74,86800.0,90.3598,90.4552,90.1214,90.3996,86800.0
2014-01-24 12:00:00,113.71,113.74,113.1,113.1,26100.0,90.3757,90.3996,89.8909,89.8909,26100.0
2014-01-24 12:30:00,113.19,113.6,113.14,113.58,30700.0,89.9624,90.2883,89.9227,90.2724,30700.0
2014-01-24 13:00:00,113.59,113.8,113.5,113.53,41800.0,90.2803,90.4473,90.2088,90.2327,41800.0
2014-01-24 13:30:00,113.54,114.1,113.54,114.01,41100.0,90.2406,90.6857,90.2406,90.6142,41100.0
2014-01-24 14:00:00,114.0,114.05,113.55,113.57,50300.0,90.6062,90.646,90.2486,90.2645,50300.0
2014-01-24 14:30:00,113.63,113.77,113.59,113.75,33500.0,90.3121,90.4234,90.2803,90.4075,33500.0
2014-01-24 15:00:00,113.76,113.77,113.04,113.2,55800.0,90.4155,90.4234,89.8432,89.9704,55800.0
2014-01-24 15:30:00,113.18,113.27,112.87,113.0,141900.0,89.9545,90.026,89.7081,89.8114,141900.0
2014-01-27 09:30:00,114.21,114.72,113.07,113.95,45200.0,90.7731,91.1785,89.8671,90.5665,45200.0
2014-01-27 10:00:00,113.95,114.12,113.05,113.16,26200.0,90.5665,90.7016,89.8512,89.9386,26200.0
2014-01-27 10:30:00,113.05,113.47,112.75,113.05,126400.0,89.8512,90.185,89.6127,89.8512,126400.0
2014-01-27 11:00:00,113.05,113.23,112.74,112.91,173100.0,89.8512,89.9942,89.6048,89.7399,173100.0
2014-01-27 11:30:00,112.95,113.03,112.12,112.22,47900.0,89.7717,89.8353,89.112,89.1915,47900.0
2014-01-27 12:00:00,112.21,112.25,111.79,111.99,44400.0,89.1835,89.2153,88.8497,89.0087,44400.0
2014-01-27 12:30:00,112.01,112.38,111.85,112.14,59900.0,89.0246,89.3187,88.8974,89.1279,59900.0
2014-01-27 13:00:00,112.12,112.76,112.09,112.64,24100.0,89.112,89.6207,89.0882,89.5253,24100.0
2014-01-27 13:30:00,112.6,113.48,112.56,113.15,75300.0,89.4935,90.1929,89.4617,89.9306,75300.0
2014-01-27 14:00:00,113.21,113.68,113.21,113.66,72500.0,89.9783,90.3519,89.9783,90.336,72500.0
2014-01-27 14:30:00,113.69,114.04,113.6,113.92,51300.0,90.3598,90.638,90.2883,90.5426,51300.0
2014-01-27 15:00:00,113.91,113.96,113.45,113.49,80700.0,90.5347,90.5744,90.1691,90.2009,80700.0
2014-01-27 15:30:00,113.49,113.63,112.95,112.96,129000.0,90.2009,90.3121,89.7717,89.7796,129000.0
2014-01-28 09:30:00,113.7,114.79,113.32,114.76,61700.0,90.3678,91.2341,90.0658,91.2103,61700.0
2014-01-28 10:00:00,114.75,115.31,114.63,114.76,108600.0,91.2023,91.6474,91.1069,91.2103,108600.0
2014-01-28 10:30:00,114.73,115.24,114.65,114.99,57900.0,91.1864,91.5918,91.1228,91.3931,57900.0
2014-01-28 11:00:00,114.97,115.24,114.85,115.07,94600.0,91.3772,91.5918,91.2818,91.4566,94600.0
2014-01-28 11:30:00,115.0,115.15,114.46,114.65,25200.0,91.401,91.5202,90.9718,91.1228,25200.0
2014-01-28 12:00:00,114.63,114.97,114.53,114.91,33900.0,91.1069,91.3772,91.0275,91.3295,33900.0
2014-01-28 12:30:00,114.92,115.14,114.62,114.72,34800.0,91.3374,91.5123,91.099,91.1785,34800.0
2014-01-28 13:00:00,114.76,114.76,114.36,114.43,25900.0,91.2103,91.2103,90.8923,90.948,25900.0
2014-01-28 13:30:00,114.43,114.69,114.21,114.57,53000.0,90.948,91.1546,90.7731,91.0592,53000.0
2014-01-28 14:00:00,114.61,114.99,114.59,114.96,71500.0,91.091,91.3931,91.0751,91.3692,71500.0
2014-01-28 14:30:00,114.96,115.23,114.8,114.9,61200.0,91.3692,91.5838,91.242,91.3215,61200.0
2014-01-28 15:00:00,114.92,114.93,114.48,114.7,132700.0,91.3374,91.3454,90.9877,91.1626,132700.0
2014-01-28 15:30:00,114.69,115.21,114.58,115.07,298500.0,91.1546,91.5679,91.0672,91.4566,298500.0
2014-01-29 09:30:00,117.03,118.03,114.27,116.75,298600.0,93.0144,93.8092,90.8208,92.7919,298600.0
2014-01-29 10:00:00,116.75,117.93,116.11,116.15,97900.0,92.7919,93.7297,92.2832,92.315,97900.0
2014-01-29 10:30:00,116.37,116.75,115.9,115.9,70600.0,92.4899,92.7919,92.1163,92.1163,70600.0
2014-01-29 11:00:00,116.04,116.59,115.71,116.32,63300.0,92.2276,92.6647,91.9653,92.4501,63300.0
2014-01-29 11:30:00,116.33,116.33,115.47,116.18,56300.0,92.4581,92.4581,91.7746,92.3389,56300.0
2014-01-29 12:00:00,116.22,116.23,115.33,115.62,47300.0,92.3707,92.3786,91.6633,91.8938,47300.0
2014-01-29 12:30:00,115.57,115.84,115.41,115.74,76900.0,91.854,92.0686,91.7269,91.9892,76900.0
2014-01-29 13:00:00,115.71,115.77,115.39,115.52,77300.0,91.9653,92.013,91.711,91.8143,77300.0
2014-01-29 13:30:00,115.51,116.34,115.4,115.82,56400.0,91.8063,92.466,91.7189,92.0527,56400.0
2014-01-29 14:00:00,115.83,116.14,114.38,115.1,155300.0,92.0607,92.3071,90.9082,91.4805,155300.0
2014-01-29 14:30:00,115.1,115.65,114.58,114.62,120000.0,91.4805,91.9176,91.0672,91.099,120000.0
2014-01-29 15:00:00,114.61,115.09,114.18,114.76,174900.0,91.091,91.4725,90.7493,91.2103,174900.0
2014-01-29 15:30:00,114.78,115.4,114.61,115.06,252100.0,91.2262,91.7189,91.091,91.4487,252100.0
2014-01-30 09:30:00,115.5,116.32,115.14,115.59,67300.0,91.7984,92.4501,91.5123,91.8699,67300.0
2014-01-30 10:00:00,115.59,116.0,114.79,115.06,51700.0,91.8699,92.1958,91.2341,91.4487,51700.0
2014-01-30 10:30:00,115.08,115.51,114.86,115.34,55400.0,91.4646,91.8063,91.2897,91.6712,55400.0
2014-01-30 11:00:00,115.34,115.45,115.0,115.03,66000.0,91.6712,91.7587,91.401,91.4248,66000.0
2014-01-30 11:30:00,115.04,115.54,115.0,115.3,83100.0,91.4328,91.8302,91.401,91.6394,83100.0
2014-01-30 12:00:00,115.32,115.34,114.87,115.0,63400.0,91.6553,91.6712,91.2977,91.401,63400.0
2014-01-30 12:30:00,114.96,115.41,114.89,115.3,75900.0,91.3692,91.7269,91.3136,91.6394,75900.0
2014-01-30 13:00:00,115.25,115.32,114.79,114.79,68800.0,91.5997,91.6553,91.2341,91.2341,68800.0
2014-01-30 13:30:00,114.82,114.98,114.71,114.78,77600.0,91.2579,91.3851,91.1705,91.2262,77600.0
2014-01-30 14:00:00,114.78,114.94,114.61,114.89,101000.0,91.2262,91.3533,91.091,91.3136,101000.0
2014-01-30 14:30:00,114.91,114.99,114.79,114.93,94400.0,91.3295,91.3931,91.2341,91.3454,94400.0
2014-01-30 15:00:00,114.94,115.46,114.85,115.45,121000.0,91.3533,91.7666,91.2818,91.7587,121000.0
2014-01-30 15:30:00,115.45,115.48,114.91,115.08,170600.0,91.7587,91.7825,91.3295,91.4646,170600.0
2014-01-31 09:30:00,113.1,113.9,113.1,113.31,131100.0,89.8909,90.5267,89.8909,90.0578,131100.0
2014-01-31 10:00:00,113.39,114.16,113.39,113.61,61900.0,90.1214,90.7334,90.1214,90.2962,61900.0
2014-01-31 10:30:00,113.58,114.37,113.52,114.18,67000.0,90.2724,90.9003,90.2247,90.7493,67000.0
2014-01-31 11:00:00,114.16,115.12,114.12,115.12,64800.0,90.7334,91.4964,90.7016,91.4964,64800.0
2014-01-31 11:30:00,115.15,115.26,114.86,115.26,43600.0,91.5202,91.6077,91.2897,91.6077,43600.0
2014-01-31 12:00:00,115.27,115.43,114.89,115.03,40800.0,91.6156,91.7428,91.3136,91.4248,40800.0
2014-01-31 12:30:00,115.03,115.29,114.65,115.15,42300.0,91.4248,91.6315,91.1228,91.5202,42300.0
2014-01-31 13:00:00,115.15,115.15,114.69,114.96,26600.0,91.5202,91.5202,91.1546,91.3692,26600.0
2014-01-31 13:30:00,114.94,115.23,114.82,115.12,26100.0,91.3533,91.5838,91.2579,91.4964,26100.0
2014-01-31 14:00:00,115.1,115.22,114.76,114.86,35900.0,91.4805,91.5759,91.2103,91.2897,35900.0
2014-01-31 14:30:00,114.88,115.03,114.72,114.82,44100.0,91.3056,91.4248,91.1785,91.2579,44100.0
2014-01-31 15:00:00,114.81,114.92,114.63,114.92,71200.0,91.25,91.3374,91.1069,91.3374,71200.0
2014-01-31 15:30:00,114.91,115.0,114.68,114.84,182800.0,91.3295,91.401,91.1467,91.2738,182800.0
2014-02-03 09:30:00,114.9,115.66,114.52,114.91,64000.0,91.3215,91.9256,91.0195,91.3295,64000.0
2014-02-03 10:00:00,114.91,114.91,113.24,113.4,122600.0,91.3295,91.3295,90.0022,90.1293,122600.0
2014-02-03 10:30:00,113.39,113.52,112.44,112.67,101600.0,90.1214,90.2247,89.3663,89.5491,101600.0
2014-02-03 11:00:00,112.58,112.61,112.01,112.18,73700.0,89.4776,89.5015,89.0246,89.1597,73700.0
2014-02-03 11:30:00,112.15,112.5,112.11,112.22,107700.0,89.1359,89.414,89.1041,89.1915,107700.0
2014-02-03 12:00:00,112.2,112.62,111.94,112.55,82400.0,89.1756,89.5094,88.9689,89.4538,82400.0
2014-02-03 12:30:00,112.51,112.74,112.35,112.4,72400.0,89.422,89.6048,89.2948,89.3345,72400.0
2014-02-03 13:00:00,112.36,112.46,111.94,112.08,98600.0,89.3028,89.3822,88.9689,89.0802,98600.0
2014-02-03 13:30:00,112.02,112.27,111.79,111.99,104200.0,89.0325,89.2312,88.8497,89.0087,104200.0
2014-02-03 14:00:00,111.98,112.4,111.93,112.37,85100.0,89.0007,89.3345,88.961,89.3107,85100.0
2014-02-03 14:30:00,112.36,112.48,111.91,111.94,121700.0,89.3028,89.3981,88.9451,88.9689,121700.0
2014-02-03 15:00:00,111.92,112.31,111.87,112.31,109300.0,88.953,89.263,88.9133,89.263,109300.0
2014-02-03 15:30:00,112.3,112.4,111.77,111.97,236300.0,89.2551,89.3345,88.8338,88.9928,236300.0
2014-02-04 09:30:00,111.94,112.06,110.18,110.81,169900.0,88.9689,89.0643,87.5701,88.0708,169900.0
2014-02-04 10:00:00,110.72,111.29,110.67,111.27,103600.0,87.9993,88.4523,87.9596,88.4364,103600.0
2014-02-04 10:30:00,111.29,111.49,110.32,110.32,94200.0,88.4523,88.6113,87.6814,87.6814,94200.0
2014-02-04 11:00:00,110.32,110.62,110.24,110.61,80100.0,87.6814,87.9198,87.6178,87.9119,80100.0
2014-02-04 11:30:00,110.6,110.95,110.46,110.95,53800.0,87.9039,88.1821,87.7927,88.1821,53800.0
2014-02-04 12:00:00,110.95,111.56,110.95,111.38,46600.0,88.1821,88.6669,88.1821,88.5239,46600.0
2014-02-04 12:30:00,111.38,111.91,111.27,111.7,55100.0,88.5239,88.9451,88.4364,88.7782,55100.0
2014-02-04 13:00:00,111.74,111.91,111.31,111.67,33000.0,88.81,88.9451,88.4682,88.7544,33000.0
2014-02-04 13:30:00,111.74,111.88,111.31,111.37,41300.0,88.81,88.9213,88.4682,88.5159,41300.0
2014-02-04 14:00:00,111.34,111.49,111.24,111.29,46700.0,88.4921,88.6113,88.4126,88.4523,46700.0
2014-02-04 14:30:00,111.28,111.5,111.17,111.49,34800.0,88.4444,88.6192,88.357,88.6113,34800.0
2014-02-04 15:00:00,111.5,111.57,110.77,110.84,75500.0,88.6192,88.6749,88.039,88.0947,75500.0
2014-02-04 15:30:00,110.83,111.43,110.71,111.19,203400.0,88.0867,88.5636,87.9914,88.3729,203400.0
2014-02-05 09:30:00,110.82,111.05,109.88,110.0,66900.0,88.0788,88.2616,87.3317,87.427,66900.0
2014-02-05 10:00:00,109.98,110.54,108.83,109.26,122100.0,87.4112,87.8562,86.4971,86.8389,122100.0
2014-02-05 10:30:00,109.26,109.9,109.07,109.73,150800.0,86.8389,87.3476,86.6879,87.2125,150800.0
2014-02-05 11:00:00,109.72,109.82,109.02,109.78,121800.0,87.2045,87.284,86.6482,87.2522,121800.0
2014-02-05 11:30:00,109.79,110.25,109.63,110.17,63000.0,87.2601,87.6257,87.133,87.5622,63000.0
2014-02-05 12:00:00,110.16,110.5,110.03,110.06,115700.0,87.5542,87.8244,87.4509,87.4747,115700.0
2014-02-05 12:30:00,110.06,110.32,109.79,110.1,117000.0,87.4747,87.6814,87.2601,87.5065,117000.0
2014-02-05 13:00:00,110.1,110.2,109.93,110.11,92800.0,87.5065,87.586,87.3714,87.5145,92800.0
2014-02-05 13:30:00,110.11,110.16,109.95,110.04,65000.0,87.5145,87.5542,87.3873,87.4588,65000.0
2014-02-05 14:00:00,110.02,110.12,109.89,110.07,91600.0,87.4429,87.5224,87.3396,87.4827,91600.0
2014-02-05 14:30:00,110.08,110.21,109.92,110.05,74800.0,87.4906,87.594,87.3635,87.4668,74800.0
2014-02-05 15:00:00,110.03,110.19,109.98,110.13,90500.0,87.4509,87.5781,87.4112,87.5304,90500.0
2014-02-05 15:30:00,110.14,110.19,109.85,109.92,198700.0,87.5383,87.5781,87.3078,87.3635,198700.0
2014-02-06 09:30:00,110.28,110.57,110.09,110.43,54400.0,87.6496,87.8801,87.4986,87.7688,54400.0
2014-02-06 10:00:00,110.49,111.21,110.47,111.14,107300.0,87.8165,88.3887,87.8006,88.3331,107300.0
2014-02-06 10:30:00,111.14,111.31,110.9,111.02,87100.0,88.3331,88.4682,88.1424,88.2377,87100.0
2014-02-06 11:00:00,111.03,111.27,110.77,110.79,70700.0,88.2457,88.4364,88.039,88.0549,70700.0
2014-02-06 11:30:00,110.82,111.06,110.79,110.91,38200.0,88.0788,88.2695,88.0549,88.1503,38200.0
2014-02-06 12:00:00,110.91,111.0,110.82,110.98,22900.0,88.1503,88.2218,88.0788,88.2059,22900.0
2014-02-06 12:30:00,110.97,111.01,110.84,110.84,27200.0,88.198,88.2298,88.0947,88.0947,27200.0
2014-02-06 13:00:00,110.88,111.0,110.6,110.74,24500.0,88.1265,88.2218,87.9039,88.0152,24500.0
2014-02-06 13:30:00,110.76,110.91,110.56,110.59,37400.0,88.0311,88.1503,87.8721,87.896,37400.0
2014-02-06 14:00:00,110.59,110.77,110.54,110.66,60800.0,87.896,88.039,87.8562,87.9516,60800.0
2014-02-06 14:30:00,110.67,110.9,110.59,110.67,54400.0,87.9596,88.1424,87.896,87.9596,54400.0
2014-02-06 15:00:00,110.68,110.71,110.54,110.6,63000.0,87.9675,87.9914,87.8562,87.9039,63000.0
2014-02-06 15:30:00,110.62,110.72,110.49,110.64,135300.0,87.9198,87.9993,87.8165,87.9357,135300.0
2014-02-07 09:30:00,111.38,111.89,110.97,111.03,148700.0,88.5239,88.9292,88.198,88.2457,148700.0
2014-02-07 10:00:00,111.16,111.4,110.78,110.85,68600.0,88.349,88.5398,88.047,88.1026,68600.0
2014-02-07 10:30:00,110.97,111.16,110.64,110.83,41700.0,88.198,88.349,87.9357,88.0867,41700.0
2014-02-07 11:00:00,110.82,110.98,110.64,110.75,45500.0,88.0788,88.2059,87.9357,88.0231,45500.0
2014-02-07 11:30:00,110.8,111.32,110.77,111.32,125700.0,88.0629,88.4762,88.039,88.4762,125700.0
2014-02-07 12:00:00,111.35,111.38,111.21,111.26,44600.0,88.5,88.5239,88.3887,88.4285,44600.0
2014-02-07 12:30:00,111.27,111.42,111.11,111.36,47400.0,88.4364,88.5557,88.3093,88.508,47400.0
2014-02-07 13:00:00,111.39,111.68,111.32,111.53,29100.0,88.5318,88.7623,88.4762,88.6431,29100.0
2014-02-07 13:30:00,111.56,111.76,111.48,111.7,68700.0,88.6669,88.8259,88.6033,88.7782,68700.0
2014-02-07 14:00:00,111.7,111.84,111.65,111.81,50300.0,88.7782,88.8895,88.7385,88.8656,50300.0
2014-02-07 14:30:00,111.8,112.08,111.66,111.99,93400.0,88.8577,89.0802,88.7464,89.0087,93400.0
2014-02-07 15:00:00,112.01,112.31,111.95,112.3,86100.0,89.0246,89.263,88.9769,89.2551,86100.0
2014-02-07 15:30:00,112.32,112.59,112.21,112.35,223900.0,89.271,89.4856,89.1835,89.2948,223900.0
2014-02-10 09:30:00,112.58,112.58,111.6,112.5,54800.0,89.4776,89.4776,88.6987,89.414,54800.0
2014-02-10 10:00:00,112.5,112.64,112.21,112.6,30600.0,89.414,89.5253,89.1835,89.4935,30600.0
2014-02-10 10:30:00,112.63,112.68,111.71,112.07,33200.0,89.5174,89.5571,88.7861,89.0723,33200.0
2014-02-10 11:00:00,112.09,112.2,111.83,111.96,28500.0,89.0882,89.1756,88.8815,88.9848,28500.0
2014-02-10 11:30:00,111.89,112.21,111.88,111.94,16700.0,88.9292,89.1835,88.9213,88.9689,16700.0
2014-02-10 12:00:00,111.93,111.97,111.78,111.85,20800.0,88.961,88.9928,88.8418,88.8974,20800.0
2014-02-10 12:30:00,111.84,111.92,111.78,111.9,23400.0,88.8895,88.953,88.8418,88.9372,23400.0
2014-02-10 13:00:00,111.9,112.02,111.9,111.98,21100.0,88.9372,89.0325,88.9372,89.0007,21100.0
2014-02-10 13:30:00,112.0,112.07,111.95,112.0,20700.0,89.0166,89.0723,88.9769,89.0166,20700.0
2014-02-10 14:00:00,112.02,112.1,111.92,112.01,14300.0,89.0325,89.0961,88.953,89.0246,14300.0
2014-02-10 14:30:00,112.05,112.22,112.01,112.07,22400.0,89.0564,89.1915,89.0246,89.0723,22400.0
2014-02-10 15:00:00,112.1,112.2,111.95,111.95,30700.0,89.0961,89.1756,88.9769,88.9769,30700.0
2014-02-10 15:30:00,111.96,112.1,111.89,112.05,67900.0,88.9848,89.0961,88.9292,89.0564,67900.0
2014-02-11 09:30:00,112.44,113.42,112.33,112.9,51800.0,89.3663,90.1452,89.2789,89.7319,51800.0
2014-02-11 10:00:00,112.88,113.23,112.61,113.0,44500.0,89.716,89.9942,89.5015,89.8114,44500.0
2014-02-11 10:30:00,112.99,113.11,112.89,113.0,111300.0,89.8035,89.8989,89.724,89.8114,111300.0
2014-02-11 11:00:00,113.04,113.4,112.69,113.4,29100.0,89.8432,90.1293,89.565,90.1293,29100.0
2014-02-11 11:30:00,113.41,113.44,113.09,113.29,21800.0,90.1373,90.1611,89.883,90.0419,21800.0
2014-02-11 12:00:00,113.25,113.29,113.05,113.08,20800.0,90.0101,90.0419,89.8512,89.875,20800.0
2014-02-11 12:30:00,113.13,113.22,112.9,112.95,18600.0,89.9147,89.9863,89.7319,89.7717,18600.0
2014-02-11 13:00:00,112.98,113.27,112.98,113.25,16700.0,89.7955,90.026,89.7955,90.0101,16700.0
2014-02-11 13:30:00,113.25,113.5,113.19,113.2,49600.0,90.0101,90.2088,89.9624,89.9704,49600.0
2014-02-11 14:00:00,113.2,113.52,113.07,113.48,40600.0,89.9704,90.2247,89.8671,90.1929,40600.0
2014-02-11 14:30:00,113.48,113.76,113.44,113.76,87100.0,90.1929,90.4155,90.1611,90.4155,87100.0
2014-02-11 15:00:00,113.76,114.01,113.55,113.6,111700.0,90.4155,90.6142,90.2486,90.2883,111700.0
2014-02-11 15:30:00,113.6,113.74,113.3,113.46,155900.0,90.2883,90.3996,90.0499,90.177,155900.0
2014-02-12 09:30:00,113.5,115.39,113.43,114.8,94900.0,90.2088,91.711,90.1532,91.242,94900.0
2014-02-12 10:00:00,114.93,115.09,114.74,114.94,88800.0,91.3454,91.4725,91.1944,91.3533,88800.0
2014-02-12 10:30:00,114.91,115.01,114.51,114.75,62400.0,91.3295,91.409,91.0116,91.2023,62400.0
2014-02-12 11:00:00,114.78,115.1,114.67,114.89,45000.0,91.2262,91.4805,91.1387,91.3136,45000.0
2014-02-12 11:30:00,114.91,115.19,114.85,114.92,63500.0,91.3295,91.552,91.2818,91.3374,63500.0
2014-02-12 12:00:00,114.91,115.32,114.84,115.27,35800.0,91.3295,91.6553,91.2738,91.6156,35800.0
2014-02-12 12:30:00,115.3,115.3,115.0,115.08,42000.0,91.6394,91.6394,91.401,91.4646,42000.0
2014-02-12 13:00:00,115.1,115.63,115.1,115.54,38900.0,91.4805,91.9017,91.4805,91.8302,38900.0
2014-02-12 13:30:00,115.54,115.8,115.44,115.5,77300.0,91.8302,92.0368,91.7507,91.7984,77300.0
2014-02-12 14:00:00,115.48,115.64,115.28,115.48,63600.0,91.7825,91.9097,91.6235,91.7825,63600.0
2014-02-12 14:30:00,115.46,115.46,115.2,115.31,69700.0,91.7666,91.7666,91.56,91.6474,69700.0
2014-02-12 15:00:00,115.29,115.38,115.16,115.36,87800.0,91.6315,91.703,91.5282,91.6871,87800.0
2014-02-12 15:30:00,115.37,115.56,115.33,115.55,163100.0,91.6951,91.8461,91.6633,91.8381,163100.0
2014-02-13 09:30:00,114.32,114.79,113.71,114.71,125200.0,91.3131,91.6885,90.8259,91.6246,125200.0
2014-02-13 10:00:00,114.76,115.22,114.61,115.13,62000.0,91.6645,92.032,91.5447,91.9601,62000.0
2014-02-13 10:30:00,115.18,115.51,115.0,115.44,57700.0,92.0,92.2636,91.8562,92.2077,57700.0
2014-02-13 11:00:00,115.45,115.96,115.3,115.65,46000.0,92.2157,92.623,92.0959,92.3754,46000.0
2014-02-13 11:30:00,115.64,115.86,115.47,115.57,45400.0,92.3674,92.5432,92.2317,92.3115,45400.0
2014-02-13 12:00:00,115.52,115.81,115.26,115.81,50700.0,92.2716,92.5032,92.0639,92.5032,50700.0
2014-02-13 12:30:00,115.79,116.07,115.77,115.85,85500.0,92.4873,92.7109,92.4713,92.5352,85500.0
2014-02-13 13:00:00,115.79,116.19,115.68,116.13,29700.0,92.4873,92.8068,92.3994,92.7588,29700.0
2014-02-13 13:30:00,116.09,116.13,115.88,116.05,32500.0,92.7269,92.7588,92.5591,92.6949,32500.0
2014-02-13 14:00:00,116.06,116.43,116.05,116.16,33500.0,92.7029,92.9985,92.6949,92.7828,33500.0
2014-02-13 14:30:00,116.14,116.42,116.05,116.36,46100.0,92.7668,92.9905,92.6949,92.9425,46100.0
2014-02-13 15:00:00,116.38,116.4,116.24,116.39,59300.0,92.9585,92.9745,92.8467,92.9665,59300.0
2014-02-13 15:30:00,116.39,116.47,116.27,116.44,131200.0,92.9665,93.0304,92.8707,93.0064,131200.0
2014-02-14 09:30:00,116.37,116.76,115.84,116.36,33400.0,92.9505,93.262,92.5272,92.9425,33400.0
2014-02-14 10:00:00,116.35,116.41,115.54,116.36,69100.0,92.9346,92.9825,92.2876,92.9425,69100.0
2014-02-14 10:30:00,116.38,116.59,116.25,116.44,56000.0,92.9585,93.1263,92.8547,93.0064,56000.0
2014-02-14 11:00:00,116.44,116.53,116.28,116.42,35300.0,93.0064,93.0783,92.8786,92.9905,35300.0
2014-02-14 11:30:00,116.45,116.57,116.41,116.48,39000.0,93.0144,93.1103,92.9825,93.0384,39000.0
2014-02-14 12:00:00,116.48,116.64,116.42,116.48,33400.0,93.0384,93.1662,92.9905,93.0384,33400.0
2014-02-14 12:30:00,116.5,116.56,116.39,116.47,25100.0,93.0544,93.1023,92.9665,93.0304,25100.0
2014-02-14 13:00:00,116.46,116.69,116.4,116.64,23600.0,93.0224,93.2061,92.9745,93.1662,23600.0
2014-02-14 13:30:00,116.61,116.8,116.53,116.78,27500.0,93.1422,93.294,93.0783,93.278,27500.0
2014-02-14 14:00:00,116.78,116.9,116.7,116.73,36800.0,93.278,93.3739,93.2141,93.2381,36800.0
2014-02-14 14:30:00,116.74,116.88,116.63,116.83,35400.0,93.2461,93.3579,93.1582,93.318,35400.0
2014-02-14 15:00:00,116.86,117.0,116.84,116.98,92900.0,93.3419,93.4537,93.3259,93.4378,92900.0
2014-02-14 15:30:00,116.97,117.12,116.76,117.0,136200.0,93.4298,93.5496,93.262,93.4537,136200.0
2014-02-18 09:30:00,116.89,118.32,116.89,117.83,78800.0,93.3659,94.5081,93.3659,94.1167,78800.0
2014-02-18 10:00:00,117.81,117.91,117.34,117.81,64800.0,94.1007,94.1806,93.7253,94.1007,64800.0
2014-02-18 10:30:00,117.84,117.84,117.52,117.79,52300.0,94.1247,94.1247,93.8691,94.0848,52300.0
2014-02-18 11:00:00,117.82,118.08,117.61,118.03,29800.0,94.1087,94.3164,93.941,94.2765,29800.0
2014-02-18 11:30:00,118.08,118.26,117.97,118.03,31800.0,94.3164,94.4602,94.2285,94.2765,31800.0
2014-02-18 12:00:00,118.0,118.28,117.94,117.97,32000.0,94.2525,94.4761,94.2046,94.2285,32000.0
2014-02-18 12:30:00,117.94,118.21,117.93,118.07,41400.0,94.2046,94.4202,94.1966,94.3084,41400.0
2014-02-18 13:00:00,118.08,118.25,117.97,118.03,47200.0,94.3164,94.4522,94.2285,94.2765,47200.0
2014-02-18 13:30:00,118.01,118.06,117.79,118.04,38800.0,94.2605,94.3004,94.0848,94.2844,38800.0
2014-02-18 14:00:00,118.04,118.19,118.01,118.04,35600.0,94.2844,94.4043,94.2605,94.2844,35600.0
2014-02-18 14:30:00,118.04,118.41,118.03,118.31,49800.0,94.2844,94.58,94.2765,94.5001,49800.0
2014-02-18 15:00:00,118.33,118.71,118.26,118.55,83700.0,94.5161,94.8196,94.4602,94.6918,83700.0
2014-02-18 15:30:00,118.55,118.72,118.27,118.5,157800.0,94.6918,94.8276,94.4682,94.6519,157800.0
2014-02-19 09:30:00,117.99,118.76,117.92,118.55,49100.0,94.2445,94.8595,94.1886,94.6918,49100.0
2014-02-19 10:00:00,118.51,118.89,118.2,118.89,45200.0,94.6599,94.9634,94.4122,94.9634,45200.0
2014-02-19 10:30:00,118.87,118.89,118.53,118.58,28900.0,94.9474,94.9634,94.6758,94.7158,28900.0
2014-02-19 11:00:00,118.56,118.67,118.35,118.58,32600.0,94.6998,94.7877,94.5321,94.7158,32600.0
2014-02-19 11:30:00,118.57,119.07,118.19,118.2,104300.0,94.7078,95.1072,94.4043,94.4122,104300.0
2014-02-19 12:00:00,118.16,119.03,118.08,118.2,146200.0,94.3803,95.0752,94.3164,94.4122,146200.0
2014-02-19 12:30:00,118.25,118.34,117.99,118.21,54500.0,94.4522,94.5241,94.2445,94.4202,54500.0
2014-02-19 13:00:00,118.22,118.81,118.21,118.29,74100.0,94.4282,94.8995,94.4202,94.4841,74100.0
2014-02-19 13:30:00,118.31,118.37,118.01,118.01,23800.0,94.5001,94.548,94.2605,94.2605,23800.0
2014-02-19 14:00:00,117.95,118.5,117.94,118.28,65600.0,94.2126,94.6519,94.2046,94.4761,65600.0
2014-02-19 14:30:00,118.26,118.37,117.95,118.32,66600.0,94.4602,94.548,94.2126,94.5081,66600.0
2014-02-19 15:00:00,118.32,118.38,117.82,117.98,72000.0,94.5081,94.556,94.1087,94.2365,72000.0
2014-02-19 15:30:00,117.99,118.2,117.65,118.0,263100.0,94.2445,94.4122,93.9729,94.2525,263100.0
2014-02-20 09:30:00,117.96,118.53,117.5,117.85,54300.0,94.2205,94.6758,93.8531,94.1327,54300.0
2014-02-20 10:00:00,117.77,118.26,117.56,118.21,101000.0,94.0688,94.4602,93.901,94.4202,101000.0
2014-02-20 10:30:00,118.21,118.63,118.18,118.34,146600.0,94.4202,94.7557,94.3963,94.5241,146600.0
2014-02-20 11:00:00,118.34,118.48,118.16,118.28,104000.0,94.5241,94.6359,94.3803,94.4761,104000.0
2014-02-20 11:30:00,118.28,118.56,118.25,118.29,49200.0,94.4761,94.6998,94.4522,94.4841,49200.0
2014-02-20 12:00:00,118.32,119.04,118.29,119.04,30100.0,94.5081,95.0832,94.4841,95.0832,30100.0
2014-02-20 12:30:00,119.08,119.11,118.8,118.87,42900.0,95.1151,95.1391,94.8915,94.9474,42900.0
2014-02-20 13:00:00,118.87,119.18,118.84,119.16,29600.0,94.9474,95.195,94.9234,95.179,29600.0
2014-02-20 13:30:00,119.14,119.3,119.08,119.19,33600.0,95.1631,95.2909,95.1151,95.203,33600.0
2014-02-20 14:00:00,119.15,119.17,118.77,118.87,33800.0,95.1711,95.187,94.8675,94.9474,33800.0
2014-02-20 14:30:00,118.98,119.23,118.78,119.05,32800.0,95.0353,95.235,94.8755,95.0912,32800.0
2014-02-20 15:00:00,119.05,119.16,118.85,118.96,27600.0,95.0912,95.179,94.9314,95.0193,27600.0
2014-02-20 15:30:00,118.97,119.14,118.8,118.98,89800.0,95.0273,95.1631,94.8915,95.0353,89800.0
2014-02-21 09:30:00,119.04,119.97,118.5,119.82,197900.0,95.0832,95.826,94.6519,95.7062,197900.0
2014-02-21 10:00:00,119.89,119.96,119.54,119.56,72700.0,95.7621,95.818,95.4826,95.4985,72700.0
2014-02-21 10:30:00,119.57,119.86,119.57,119.82,46200.0,95.5065,95.7382,95.5065,95.7062,46200.0
2014-02-21 11:00:00,119.82,120.4,119.82,120.09,80500.0,95.7062,96.1695,95.7062,95.9219,80500.0
2014-02-21 11:30:00,120.09,120.24,119.86,119.91,87800.0,95.9219,96.0417,95.7382,95.7781,87800.0
2014-02-21 12:00:00,119.9,120.17,119.9,120.05,32600.0,95.7701,95.9858,95.7701,95.8899,32600.0
2014-02-21 12:30:00,120.02,120.1,119.72,119.72,26000.0,95.866,95.9299,95.6263,95.6263,26000.0
2014-02-21 13:00:00,119.75,119.77,119.57,119.57,11700.0,95.6503,95.6663,95.5065,95.5065,11700.0
2014-02-21 13:30:00,119.58,119.64,119.28,119.32,34400.0,95.5145,95.5624,95.2749,95.3068,34400.0
2014-02-21 14:00:00,119.3,119.58,119.05,119.33,85700.0,95.2909,95.5145,95.0912,95.3148,85700.0
2014-02-21 14:30:00,119.33,119.68,119.23,119.57,57900.0,95.3148,95.5944,95.235,95.5065,57900.0
2014-02-21 15:00:00,119.57,119.67,119.43,119.63,45800.0,95.5065,95.5864,95.3947,95.5545,45800.0
2014-02-21 15:30:00,119.63,119.67,119.2,119.32,113600.0,95.5545,95.5864,95.211,95.3068,113600.0
2014-02-24 09:30:00,119.35,120.35,119.06,120.14,50000.0,95.3308,96.1296,95.0992,95.9618,50000.0
2014-02-24 10:00:00,120.08,120.64,120.06,120.16,35300.0,95.9139,96.3612,95.8979,95.9778,35300.0
2014-02-24 10:30:00,120.21,120.58,120.18,120.48,39300.0,96.0177,96.3133,95.9938,96.2334,39300.0
2014-02-24 11:00:00,120.46,120.74,120.35,120.64,18200.0,96.2174,96.4411,96.1296,96.3612,18200.0
2014-02-24 11:30:00,120.7,120.97,120.62,120.82,36900.0,96.4091,96.6248,96.3452,96.505,36900.0
2014-02-24 12:00:00,120.85,120.95,120.72,120.78,39400.0,96.5289,96.6088,96.4251,96.473,39400.0
2014-02-24 12:30:00,120.79,120.79,120.53,120.75,66600.0,96.481,96.481,96.2733,96.4491,66600.0
2014-02-24 13:00:00,120.75,120.84,120.66,120.79,25700.0,96.4491,96.5209,96.3772,96.481,25700.0
2014-02-24 13:30:00,120.77,120.78,120.57,120.68,35400.0,96.465,96.473,96.3053,96.3931,35400.0
2014-02-24 14:00:00,120.69,120.83,120.69,120.79,23900.0,96.4011,96.513,96.4011,96.481,23900.0
2014-02-24 14:30:00,120.82,120.89,120.77,120.81,46400.0,96.505,96.5609,96.465,96.497,46400.0
2014-02-24 15:00:00,120.78,120.85,120.62,120.62,73700.0,96.473,96.5289,96.3452,96.3452,73700.0
2014-02-24 15:30:00,120.6,120.9,120.55,120.56,187700.0,96.3292,96.5689,96.2893,96.2973,187700.0
2014-02-25 09:30:00,120.38,120.58,119.66,120.1,75000.0,96.1535,96.3133,95.5784,95.9299,75000.0
2014-02-25 10:00:00,120.1,120.87,120.06,120.7,47800.0,95.9299,96.5449,95.8979,96.4091,47800.0
2014-02-25 10:30:00,120.67,121.09,120.62,120.87,46300.0,96.3852,96.7206,96.3452,96.5449,46300.0
2014-02-25 11:00:00,120.86,121.48,120.77,121.4,33000.0,96.5369,97.0321,96.465,96.9682,33000.0
2014-02-25 11:30:00,121.42,121.45,120.88,120.91,26400.0,96.9842,97.0082,96.5529,96.5769,26400.0
2014-02-25 12:00:00,120.92,121.01,120.71,121.01,22800.0,96.5848,96.6567,96.4171,96.6567,22800.0
2014-02-25 12:30:00,120.99,121.2,120.87,121.05,32200.0,96.6408,96.8085,96.5449,96.6887,32200.0
2014-02-25 13:00:00,121.03,121.21,120.98,121.15,32700.0,96.6727,96.8165,96.6328,96.7686,32700.0
2014-02-25 13:30:00,121.14,121.32,120.9,120.99,22000.0,96.7606,96.9043,96.5689,96.6408,22000.0
2014-02-25 14:00:00,120.95,121.06,120.76,121.06,47300.0,96.6088,96.6967,96.457,96.6967,47300.0
2014-02-25 14:30:00,121.04,121.29,120.96,121.15,92000.0,96.6807,96.8804,96.6168,96.7686,92000.0
2014-02-25 15:00:00,121.14,121.14,120.61,120.84,79000.0,96.7606,96.7606,96.3372,96.5209,79000.0
2014-02-25 15:30:00,120.84,121.01,120.53,120.86,125800.0,96.5209,96.6567,96.2733,96.5369,125800.0
2014-02-26 09:30:00,121.03,121.83,120.63,121.21,38300.0,96.6727,97.3117,96.3532,96.8165,38300.0
2014-02-26 10:00:00,121.34,121.82,121.24,121.78,31600.0,96.9203,97.3037,96.8404,97.2718,31600.0
2014-02-26 10:30:00,121.72,122.08,121.63,121.75,41500.0,97.2238,97.5114,97.152,97.2478,41500.0
2014-02-26 11:00:00,121.77,122.18,121.72,122.05,40000.0,97.2638,97.5913,97.2238,97.4874,40000.0
2014-02-26 11:30:00,122.07,122.13,121.72,121.83,52800.0,97.5034,97.5513,97.2238,97.3117,52800.0
2014-02-26 12:00:00,121.86,122.01,121.77,122.01,16000.0,97.3357,97.4555,97.2638,97.4555,16000.0
2014-02-26 12:30:00,122.02,122.32,122.02,122.29,16500.0,97.4635,97.7031,97.4635,97.6791,16500.0
2014-02-26 13:00:00,122.26,122.51,122.15,122.49,29200.0,97.6552,97.8549,97.5673,97.8389,29200.0
2014-02-26 13:30:00,122.46,122.58,122.18,122.18,41800.0,97.8149,97.9108,97.5913,97.5913,41800.0
2014-02-26 14:00:00,122.19,122.27,121.44,121.46,45300.0,97.5993,97.6632,97.0002,97.0162,45300.0
2014-02-26 14:30:00,121.42,121.75,121.36,121.66,35400.0,96.9842,97.2478,96.9363,97.1759,35400.0
2014-02-26 15:00:00,121.68,121.72,121.4,121.5,50100.0,97.1919,97.2238,96.9682,97.0481,50100.0
2014-02-26 15:30:00,121.51,121.78,121.49,121.76,108800.0,97.0561,97.2718,97.0401,97.2558,108800.0
2014-02-27 09:30:00,121.5,122.4,121.18,121.79,21800.0,97.0481,97.767,96.7925,97.2798,21800.0
2014-02-27 10:00:00,121.91,121.93,121.21,121.73,31100.0,97.3756,97.3916,96.8165,97.2318,31100.0
2014-02-27 10:30:00,121.78,122.15,121.71,122.12,31100.0,97.2718,97.5673,97.2159,97.5433,31100.0
2014-02-27 11:00:00,122.14,122.38,121.97,122.23,24100.0,97.5593,97.751,97.4235,97.6312,24100.0
2014-02-27 11:30:00,122.18,122.18,121.73,121.74,29100.0,97.5913,97.5913,97.2318,97.2398,29100.0
2014-02-27 12:00:00,121.79,121.99,121.66,121.97,24200.0,97.2798,97.4395,97.1759,97.4235,24200.0
2014-02-27 12:30:00,121.95,121.95,121.73,121.78,12300.0,97.4076,97.4076,97.2318,97.2718,12300.0
2014-02-27 13:00:00,121.83,122.1,121.73,122.1,21300.0,97.3117,97.5274,97.2318,97.5274,21300.0
2014-02-27 13:30:00,122.14,122.38,122.09,122.13,16700.0,97.5593,97.751,97.5194,97.5513,16700.0
2014-02-27 14:00:00,122.1,122.24,121.85,121.85,15800.0,97.5274,97.6392,97.3277,97.3277,15800.0
2014-02-27 14:30:00,121.9,122.06,121.79,121.94,15200.0,97.3676,97.4954,97.2798,97.3996,15200.0
2014-02-27 15:00:00,121.95,122.1,121.85,122.07,32100.0,97.4076,97.5274,97.3277,97.5034,32100.0
2014-02-27 15:30:00,122.07,122.17,121.91,122.17,82800.0,97.5034,97.5833,97.3756,97.5833,82800.0
2014-02-28 09:30:00,122.18,123.02,121.9,122.66,42800.0,97.5913,98.2622,97.3676,97.9747,42800.0
2014-02-28 10:00:00,122.76,123.29,122.74,123.13,20400.0,98.0545,98.4779,98.0386,98.3501,20400.0
2014-02-28 10:30:00,123.17,123.34,122.76,122.91,35700.0,98.382,98.5178,98.0545,98.1744,35700.0
2014-02-28 11:00:00,122.92,123.13,122.77,123.02,57000.0,98.1823,98.3501,98.0625,98.2622,57000.0
2014-02-28 11:30:00,123.05,123.37,123.04,123.23,28000.0,98.2862,98.5418,98.2782,98.43,28000.0
2014-02-28 12:00:00,123.19,123.3,123.14,123.3,33300.0,98.398,98.4859,98.3581,98.4859,33300.0
2014-02-28 12:30:00,123.3,123.79,123.29,123.79,42600.0,98.4859,98.8773,98.4779,98.8773,42600.0
2014-02-28 13:00:00,123.79,124.08,123.72,124.06,82000.0,98.8773,99.1089,98.8213,99.0929,82000.0
2014-02-28 13:30:00,124.05,124.11,123.86,123.97,50300.0,99.0849,99.1329,98.9332,99.021,50300.0
2014-02-28 14:00:00,123.9,123.95,123.77,123.83,37400.0,98.9651,99.0051,98.8613,98.9092,37400.0
2014-02-28 14:30:00,123.81,123.84,122.96,122.99,58400.0,98.8932,98.9172,98.2143,98.2383,58400.0
2014-02-28 15:00:00,122.98,122.98,122.27,122.61,59100.0,98.2303,98.2303,97.6632,97.9347,59100.0
2014-02-28 15:30:00,122.61,123.03,122.61,122.84,88400.0,97.9347,98.2702,97.9347,98.1184,88400.0
2014-03-03 09:30:00,119.9,121.36,119.9,121.33,83800.0,95.7701,96.9363,95.7701,96.9123,83800.0
2014-03-03 10:00:00,121.35,121.64,121.06,121.54,109900.0,96.9283,97.1599,96.6967,97.0801,109900.0
2014-03-03 10:30:00,121.46,121.6,120.97,121.02,61300.0,97.0162,97.128,96.6248,96.6647,61300.0
2014-03-03 11:00:00,121.04,121.12,120.5,120.99,47700.0,96.6807,96.7446,96.2494,96.6408,47700.0
2014-03-03 11:30:00,121.0,121.03,120.64,120.74,25900.0,96.6487,96.6727,96.3612,96.4411,25900.0
2014-03-03 12:00:00,120.68,121.23,120.48,121.23,28100.0,96.3931,96.8325,96.2334,96.8325,28100.0
2014-03-03 12:30:00,121.2,121.48,121.17,121.43,30800.0,96.8085,97.0321,96.7845,96.9922,30800.0
2014-03-03 13:00:00,121.48,122.03,121.48,121.83,23100.0,97.0321,97.4715,97.0321,97.3117,23100.0
2014-03-03 13:30:00,121.79,121.85,121.62,121.77,39000.0,97.2798,97.3277,97.144,97.2638,39000.0
2014-03-03 14:00:00,121.81,121.97,121.67,121.67,14300.0,97.2957,97.4235,97.1839,97.1839,14300.0
2014-03-03 14:30:00,121.66,122.12,121.57,122.0,26200.0,97.1759,97.5433,97.104,97.4475,26200.0
2014-03-03 15:00:00,121.99,121.99,121.46,121.61,43200.0,97.4395,97.4395,97.0162,97.136,43200.0
2014-03-03 15:30:00,121.58,121.75,121.48,121.58,57800.0,97.112,97.2478,97.0321,97.112,57800.0
2014-03-04 09:30:00,123.31,123.7,123.11,123.55,39100.0,98.4939,98.8054,98.3341,98.6856,39100.0
2014-03-04 10:00:00,123.55,123.89,123.23,123.42,22500.0,98.6856,98.9571,98.43,98.5817,22500.0
2014-03-04 10:30:00,123.45,123.91,123.44,123.91,24400.0,98.6057,98.9731,98.5977,98.9731,24400.0
2014-03-04 11:00:00,123.86,123.95,123.77,123.83,21500.0,98.9332,99.0051,98.8613,98.9092,21500.0
2014-03-04 11:30:00,123.82,123.89,123.5,123.54,13600.0,98.9012,98.9571,98.6456,98.6776,13600.0
2014-03-04 12:00:00,123.58,123.9,123.51,123.78,24700.0,98.7095,98.9651,98.6536,98.8693,24700.0
2014-03-04 12:30:00,123.8,123.8,123.62,123.76,19100.0,98.8852,98.8852,98.7415,98.8533,19100.0
2014-03-04 13:00:00,123.78,123.89,123.71,123.89,23600.0,98.8693,98.9571,98.8134,98.9571,23600.0
2014-03-04 13:30:00,123.83,123.89,123.64,123.66,20400.0,98.9092,98.9571,98.7574,98.7734,20400.0
2014-03-04 14:00:00,123.66,123.91,123.64,123.88,27600.0,98.7734,98.9731,98.7574,98.9491,27600.0
2014-03-04 14:30:00,123.85,124.04,123.8,124.02,22100.0,98.9252,99.0769,98.8852,99.061,22100.0
2014-03-04 15:00:00,124.08,124.18,123.92,123.95,77000.0,99.1089,99.1888,98.9811,99.0051,77000.0
2014-03-04 15:30:00,123.94,124.05,123.89,124.0,113600.0,98.9971,99.0849,98.9571,99.045,113600.0
2014-03-05 09:30:00,123.81,123.81,123.22,123.29,48400.0,98.8932,98.8932,98.422,98.4779,48400.0
2014-03-05 10:00:00,123.35,123.58,123.29,123.52,63000.0,98.5258,98.7095,98.4779,98.6616,63000.0
2014-03-05 10:30:00,123.62,123.86,123.55,123.78,40000.0,98.7415,98.9332,98.6856,98.8693,40000.0
2014-03-05 11:00:00,123.74,123.83,123.57,123.59,28700.0,98.8373,98.9092,98.7015,98.7175,28700.0
2014-03-05 11:30:00,123.59,123.75,123.58,123.65,29400.0,98.7175,98.8453,98.7095,98.7654,29400.0
2014-03-05 12:00:00,123.64,123.7,123.59,123.65,17000.0,98.7574,98.8054,98.7175,98.7654,17000.0
2014-03-05 12:30:00,123.65,123.71,123.61,123.66,17400.0,98.7654,98.8134,98.7335,98.7734,17400.0
2014-03-05 13:00:00,123.69,123.7,123.59,123.6,32900.0,98.7974,98.8054,98.7175,98.7255,32900.0
2014-03-05 13:30:00,123.61,123.62,123.41,123.51,42100.0,98.7335,98.7415,98.5737,98.6536,42100.0
2014-03-05 14:00:00,123.48,123.57,123.42,123.47,24800.0,98.6296,98.7015,98.5817,98.6217,24800.0
2014-03-05 14:30:00,123.48,123.53,123.43,123.48,20000.0,98.6296,98.6696,98.5897,98.6296,20000.0
2014-03-05 15:00:00,123.5,123.52,123.43,123.5,31100.0,98.6456,98.6616,98.5897,98.6456,31100.0
2014-03-05 15:30:00,123.49,123.55,123.45,123.5,89600.0,98.6376,98.6856,98.6057,98.6456,89600.0
2014-03-06 09:30:00,124.11,124.16,122.7,123.74,80100.0,99.1329,99.1728,98.0066,98.8373,80100.0
2014-03-06 10:00:00,123.8,123.87,123.61,123.73,44500.0,98.8852,98.9412,98.7335,98.8293,44500.0
2014-03-06 10:30:00,123.7,123.8,123.56,123.6,43900.0,98.8054,98.8852,98.6935,98.7255,43900.0
2014-03-06 11:00:00,123.58,124.04,123.55,124.04,26900.0,98.7095,99.0769,98.6856,99.0769,26900.0
2014-03-06 11:30:00,124.05,124.15,123.98,124.08,46700.0,99.0849,99.1648,99.029,99.1089,46700.0
2014-03-06 12:00:00,124.08,124.17,124.04,124.04,28400.0,99.1089,99.1808,99.0769,99.0769,28400.0
2014-03-06 12:30:00,124.08,124.14,124.01,124.13,16800.0,99.1089,99.1568,99.053,99.1488,16800.0
2014-03-06 13:00:00,124.14,124.36,124.14,124.26,42300.0,99.1568,99.3325,99.1568,99.2527,42300.0
2014-03-06 13:30:00,124.26,124.32,124.0,124.03,30000.0,99.2527,99.3006,99.045,99.069,30000.0
2014-03-06 14:00:00,124.07,124.16,124.0,124.1,33000.0,99.1009,99.1728,99.045,99.1249,33000.0
2014-03-06 14:30:00,124.11,124.13,123.79,123.79,23900.0,99.1329,99.1488,98.8773,98.8773,23900.0
2014-03-06 15:00:00,123.8,123.88,123.67,123.73,34800.0,98.8852,98.9491,98.7814,98.8293,34800.0
2014-03-06 15:30:00,123.74,123.74,123.34,123.46,104000.0,98.8373,98.8373,98.5178,98.6137,104000.0
2014-03-07 09:30:00,124.18,124.47,123.76,124.16,92200.0,99.1888,99.4204,98.8533,99.1728,92200.0
2014-03-07 10:00:00,124.06,124.63,123.96,124.52,57800.0,99.0929,99.5482,99.013,99.4603,57800.0
2014-03-07 10:30:00,124.52,124.73,124.24,124.27,173700.0,99.4603,99.6281,99.2367,99.2607,173700.0
2014-03-07 11:00:00,124.25,124.35,123.92,124.29,107800.0,99.2447,99.3246,98.9811,99.2766,107800.0
2014-03-07 11:30:00,124.25,124.27,124.01,124.26,53800.0,99.2447,99.2607,99.053,99.2527,53800.0
2014-03-07 12:00:00,124.29,124.41,124.07,124.36,46500.0,99.2766,99.3725,99.1009,99.3325,46500.0
2014-03-07 12:30:00,124.35,124.46,124.16,124.26,59400.0,99.3246,99.4124,99.1728,99.2527,59400.0
2014-03-07 13:00:00,124.19,124.45,124.08,124.22,34400.0,99.1968,99.4044,99.1089,99.2207,34400.0
2014-03-07 13:30:00,124.21,124.28,124.08,124.26,39500.0,99.2127,99.2686,99.1089,99.2527,39500.0
2014-03-07 14:00:00,124.24,124.24,123.92,124.03,28100.0,99.2367,99.2367,98.9811,99.069,28100.0
2014-03-07 14:30:00,124.02,124.19,123.91,124.13,29000.0,99.061,99.1968,98.9731,99.1488,29000.0
2014-03-07 15:00:00,124.13,124.38,124.05,124.3,30700.0,99.1488,99.3485,99.0849,99.2846,30700.0
2014-03-07 15:30:00,124.31,124.78,124.26,124.71,165400.0,99.2926,99.668,99.2527,99.6121,165400.0
2014-03-10 09:30:00,125.2,125.2,123.39,124.18,53800.0,100.0035,100.0035,98.5578,99.1888,53800.0
2014-03-10 10:00:00,124.17,124.25,123.55,123.7,47000.0,99.1808,99.2447,98.6856,98.8054,47000.0
2014-03-10 10:30:00,123.63,123.67,123.37,123.5,48700.0,98.7495,98.7814,98.5418,98.6456,48700.0
2014-03-10 11:00:00,123.42,123.82,123.25,123.77,26400.0,98.5817,98.9012,98.4459,98.8613,26400.0
2014-03-10 11:30:00,123.87,123.89,123.47,123.6,16000.0,98.9412,98.9571,98.6217,98.7255,16000.0
2014-03-10 12:00:00,123.62,123.97,123.56,123.95,25900.0,98.7415,99.021,98.6935,99.0051,25900.0
2014-03-10 12:30:00,123.96,124.32,123.9,124.32,48800.0,99.013,99.3006,98.9651,99.3006,48800.0
2014-03-10 13:00:00,124.31,124.31,124.1,124.11,31600.0,99.2926,99.2926,99.1249,99.1329,31600.0
2014-03-10 13:30:00,124.11,124.11,123.83,123.89,28400.0,99.1329,99.1329,98.9092,98.9571,28400.0
2014-03-10 14:00:00,123.85,123.94,123.71,123.94,22200.0,98.9252,98.9971,98.8134,98.9971,22200.0
2014-03-10 14:30:00,123.94,123.94,123.7,123.7,70300.0,98.9971,98.9971,98.8054,98.8054,70300.0
2014-03-10 15:00:00,123.71,123.71,123.3,123.66,37600.0,98.8134,98.8134,98.4859,98.7734,37600.0
2014-03-10 15:30:00,123.69,123.83,123.61,123.74,57200.0,98.7974,98.9092,98.7335,98.8373,57200.0
2014-03-11 09:30:00,125.6,125.6,123.52,123.74,49300.0,100.323,100.323,98.6616,98.8373,49300.0
2014-03-11 10:00:00,123.74,123.74,123.23,123.46,76600.0,98.8373,98.8373,98.43,98.6137,76600.0
2014-03-11 10:30:00,123.48,123.99,123.46,123.89,32700.0,98.6296,99.037,98.6137,98.9571,32700.0
2014-03-11 11:00:00,123.93,123.99,123.62,123.71,23200.0,98.9891,99.037,98.7415,98.8134,23200.0
2014-03-11 11:30:00,123.67,123.88,123.27,123.27,20400.0,98.7814,98.9491,98.4619,98.4619,20400.0
2014-03-11 12:00:00,123.31,123.31,122.54,122.77,46200.0,98.4939,98.4939,97.8788,98.0625,46200.0
2014-03-11 12:30:00,122.73,122.79,122.6,122.64,13300.0,98.0306,98.0785,97.9267,97.9587,13300.0
2014-03-11 13:00:00,122.63,122.63,122.18,122.26,20200.0,97.9507,97.9507,97.5913,97.6552,20200.0
2014-03-11 13:30:00,122.21,122.56,122.18,122.5,19200.0,97.6152,97.8948,97.5913,97.8469,19200.0
2014-03-11 14:00:00,122.5,122.57,121.97,122.02,22000.0,97.8469,97.9028,97.4235,97.4635,22000.0
2014-03-11 14:30:00,121.99,122.01,121.67,121.79,29700.0,97.4395,97.4555,97.1839,97.2798,29700.0
2014-03-11 15:00:00,121.72,121.83,121.39,121.78,54600.0,97.2238,97.3117,96.9603,97.2718,54600.0
2014-03-11 15:30:00,121.78,122.26,121.73,122.06,87800.0,97.2718,97.6552,97.2318,97.4954,87800.0
2014-03-12 09:30:00,121.22,121.63,120.6,120.92,41200.0,96.8245,97.152,96.3292,96.5848,41200.0
2014-03-12 10:00:00,120.78,121.39,120.77,121.03,63900.0,96.473,96.9603,96.465,96.6727,63900.0
2014-03-12 10:30:00,121.01,121.31,120.9,121.27,35700.0,96.6567,96.8964,96.5689,96.8644,35700.0
2014-03-12 11:00:00,121.35,121.67,121.08,121.53,20700.0,96.9283,97.1839,96.7126,97.0721,20700.0
2014-03-12 11:30:00,121.58,121.75,121.26,121.3,25500.0,97.112,97.2478,96.8564,96.8884,25500.0
2014-03-12 12:00:00,121.27,121.53,121.24,121.31,22000.0,96.8644,97.0721,96.8404,96.8964,22000.0
2014-03-12 12:30:00,121.3,121.58,121.19,121.5,17000.0,96.8884,97.112,96.8005,97.0481,17000.0
2014-03-12 13:00:00,121.56,121.57,121.25,121.38,28000.0,97.096,97.104,96.8484,96.9523,28000.0
2014-03-12 13:30:00,121.38,121.54,121.22,121.41,22900.0,96.9523,97.0801,96.8245,96.9762,22900.0
2014-03-12 14:00:00,121.41,121.64,121.35,121.6,21600.0,96.9762,97.1599,96.9283,97.128,21600.0
2014-03-12 14:30:00,121.64,121.64,121.42,121.53,28600.0,97.1599,97.1599,96.9842,97.0721,28600.0
2014-03-12 15:00:00,121.56,121.62,121.38,121.41,34700.0,97.096,97.144,96.9523,96.9762,34700.0
2014-03-12 15:30:00,121.4,121.82,121.39,121.75,135000.0,96.9682,97.3037,96.9603,97.2478,135000.0
2014-03-13 09:30:00,122.29,122.68,121.61,121.73,33400.0,97.6791,97.9906,97.136,97.2318,33400.0
2014-03-13 10:00:00,121.7,121.95,121.38,121.48,39200.0,97.2079,97.4076,96.9523,97.0321,39200.0
2014-03-13 10:30:00,121.45,121.51,120.6,120.6,47600.0,97.0082,97.0561,96.3292,96.3292,47600.0
2014-03-13 11:00:00,120.6,120.95,120.46,120.5,38700.0,96.3292,96.6088,96.2174,96.2494,38700.0
2014-03-13 11:30:00,120.49,120.82,120.45,120.54,36800.0,96.2414,96.505,96.2094,96.2813,36800.0
2014-03-13 12:00:00,120.51,120.6,120.0,120.02,44500.0,96.2574,96.3292,95.85,95.866,44500.0
2014-03-13 12:30:00,120.0,120.13,119.67,119.8,40000.0,95.85,95.9538,95.5864,95.6902,40000.0
2014-03-13 13:00:00,119.8,119.82,119.19,119.82,33700.0,95.6902,95.7062,95.203,95.7062,33700.0
2014-03-13 13:30:00,119.73,119.87,119.5,119.79,39200.0,95.6343,95.7462,95.4506,95.6823,39200.0
2014-03-13 14:00:00,119.82,120.0,119.59,119.94,121900.0,95.7062,95.85,95.5225,95.8021,121900.0
2014-03-13 14:30:00,119.92,120.14,119.76,119.96,128300.0,95.7861,95.9618,95.6583,95.818,128300.0
2014-03-13 15:00:00,119.95,120.11,119.75,119.97,132500.0,95.8101,95.9379,95.6503,95.826,132500.0
2014-03-13 15:30:00,119.95,120.26,119.86,120.26,150200.0,95.8101,96.0577,95.7382,96.0577,150200.0
2014-03-14 09:30:00,120.14,121.16,120.02,120.24,36900.0,95.9618,96.7765,95.866,96.0417,36900.0
2014-03-14 10:00:00,120.32,120.9,120.3,120.51,33900.0,96.1056,96.5689,96.0896,96.2574,33900.0
2014-03-14 10:30:00,120.54,120.76,120.29,120.41,31400.0,96.2813,96.457,96.0816,96.1775,31400.0
2014-03-14 11:00:00,120.39,120.6,120.34,120.41,42900.0,96.1615,96.3292,96.1216,96.1775,42900.0
2014-03-14 11:30:00,120.37,120.86,120.31,120.5,74300.0,96.1455,96.5369,96.0976,96.2494,74300.0
2014-03-14 12:00:00,120.48,120.54,120.25,120.25,41400.0,96.2334,96.2813,96.0497,96.0497,41400.0
2014-03-14 12:30:00,120.26,120.6,120.22,120.49,163500.0,96.0577,96.3292,96.0257,96.2414,163500.0
2014-03-14 13:00:00,120.49,120.62,120.43,120.58,44400.0,96.2414,96.3452,96.1935,96.3133,44400.0
2014-03-14 13:30:00,120.58,120.58,120.18,120.41,35400.0,96.3133,96.3133,95.9938,96.1775,35400.0
2014-03-14 14:00:00,120.38,120.43,120.22,120.25,33200.0,96.1535,96.1935,96.0257,96.0497,33200.0
2014-03-14 14:30:00,120.24,120.26,119.71,119.71,62000.0,96.0417,96.0577,95.6184,95.6184,62000.0
2014-03-14 15:00:00,119.7,120.16,119.7,120.16,103100.0,95.6104,95.9778,95.6104,95.9778,103100.0
2014-03-14 15:30:00,120.13,120.35,119.57,120.01,212600.0,95.9538,96.1296,95.5065,95.858,212600.0
2014-03-17 09:30:00,120.94,122.41,120.94,121.99,40500.0,96.6008,97.775,96.6008,97.4395,40500.0
2014-03-17 10:00:00,122.07,122.34,122.04,122.09,27800.0,97.5034,97.7191,97.4794,97.5194,27800.0
2014-03-17 10:30:00,122.07,122.2,121.76,121.86,23300.0,97.5034,97.6072,97.2558,97.3357,23300.0
2014-03-17 11:00:00,121.93,122.24,121.8,121.87,28300.0,97.3916,97.6392,97.2877,97.3437,28300.0
2014-03-17 11:30:00,121.93,122.32,121.8,122.32,34200.0,97.3916,97.7031,97.2877,97.7031,34200.0
2014-03-17 12:00:00,122.38,122.67,122.21,122.57,38400.0,97.751,97.9827,97.6152,97.9028,38400.0
2014-03-17 12:30:00,122.6,122.67,122.43,122.55,19100.0,97.9267,97.9827,97.791,97.8868,19100.0
2014-03-17 13:00:00,122.55,122.65,122.3,122.3,44700.0,97.8868,97.9667,97.6871,97.6871,44700.0
2014-03-17 13:30:00,122.32,122.43,122.18,122.22,31800.0,97.7031,97.791,97.5913,97.6232,31800.0
2014-03-17 14:00:00,122.2,122.44,122.13,122.39,19500.0,97.6072,97.7989,97.5513,97.759,19500.0
2014-03-17 14:30:00,122.36,122.4,122.15,122.37,10300.0,97.735,97.767,97.5673,97.743,10300.0
2014-03-17 15:00:00,122.35,122.53,122.24,122.29,17400.0,97.7271,97.8708,97.6392,97.6791,17400.0
2014-03-17 15:30:00,122.31,122.33,121.95,122.25,107300.0,97.6951,97.7111,97.4076,97.6472,107300.0
2014-03-18 09:30:00,122.52,122.81,122.33,122.65,49200.0,97.8628,98.0945,97.7111,97.9667,49200.0
2014-03-18 10:00:00,122.66,123.3,122.49,123.29,26500.0,97.9747,98.4859,97.8389,98.4779,26500.0
2014-03-18 10:30:00,123.32,123.34,122.83,122.87,24900.0,98.5018,98.5178,98.1105,98.1424,24900.0
2014-03-18 11:00:00,122.86,123.34,122.86,123.23,16600.0,98.1344,98.5178,98.1344,98.43,16600.0
2014-03-18 11:30:00,123.25,123.38,122.98,123.22,23700.0,98.4459,98.5498,98.2303,98.422,23700.0
2014-03-18 12:00:00,123.21,123.23,122.96,123.07,19800.0,98.414,98.43,98.2143,98.3022,19800.0
2014-03-18 12:30:00,123.05,123.19,122.8,123.05,16000.0,98.2862,98.398,98.0865,98.2862,16000.0
2014-03-18 13:00:00,123.03,123.36,123.01,123.34,13900.0,98.2702,98.5338,98.2542,98.5178,13900.0
2014-03-18 13:30:00,123.32,123.47,123.19,123.25,14500.0,98.5018,98.6217,98.398,98.4459,14500.0
2014-03-18 14:00:00,123.28,123.32,123.09,123.12,17800.0,98.4699,98.5018,98.3181,98.3421,17800.0
2014-03-18 14:30:00,123.15,123.23,123.07,123.14,18800.0,98.3661,98.43,98.3022,98.3581,18800.0
2014-03-18 15:00:00,123.14,123.16,122.91,123.03,34900.0,98.3581,98.374,98.1744,98.2702,34900.0
2014-03-18 15:30:00,123.06,123.33,122.93,123.24,99300.0,98.2942,98.5098,98.1903,98.4379,99300.0
2014-03-19 09:30:00,123.18,123.44,122.75,123.34,56200.0,98.39,98.5977,98.0466,98.5178,56200.0
2014-03-19 10:00:00,123.48,123.51,123.15,123.49,18300.0,98.6296,98.6536,98.3661,98.6376,18300.0
2014-03-19 10:30:00,123.51,123.79,123.48,123.73,18000.0,98.6536,98.8773,98.6296,98.8293,18000.0
2014-03-19 11:00:00,123.78,123.8,123.49,123.54,15500.0,98.8693,98.8852,98.6376,98.6776,15500.0
2014-03-19 11:30:00,123.52,123.52,123.16,123.29,15400.0,98.6616,98.6616,98.374,98.4779,15400.0
2014-03-19 12:00:00,123.32,123.41,123.14,123.16,11400.0,98.5018,98.5737,98.3581,98.374,11400.0
2014-03-19 12:30:00,123.16,123.24,123.08,123.19,20100.0,98.374,98.4379,98.3101,98.398,20100.0
2014-03-19 13:00:00,123.21,123.35,123.17,123.33,14000.0,98.414,98.5258,98.382,98.5098,14000.0
2014-03-19 13:30:00,123.31,123.31,123.12,123.31,17200.0,98.4939,98.4939,98.3421,98.4939,17200.0
2014-03-19 14:00:00,123.3,123.3,122.5,122.93,65800.0,98.4859,98.4859,97.8469,98.1903,65800.0
2014-03-19 14:30:00,122.97,123.06,122.66,122.87,11400.0,98.2223,98.2942,97.9747,98.1424,11400.0
2014-03-19 15:00:00,122.8,122.81,121.43,121.88,25600.0,98.0865,98.0945,96.9922,97.3516,25600.0
2014-03-19 15:30:00,121.96,122.6,121.87,122.22,64800.0,97.4155,97.9267,97.3437,97.6232,64800.0
2014-03-20 09:30:00,122.03,122.81,121.83,122.12,45500.0,97.4715,98.0945,97.3117,97.5433,45500.0
2014-03-20 10:00:00,122.11,123.16,121.82,122.71,31800.0,97.5354,98.374,97.3037,98.0146,31800.0
2014-03-20 10:30:00,122.78,123.01,122.61,122.85,32200.0,98.0705,98.2542,97.9347,98.1264,32200.0
2014-03-20 11:00:00,122.83,122.85,122.32,122.47,39000.0,98.1105,98.1264,97.7031,97.8229,39000.0
2014-03-20 11:30:00,122.47,122.73,122.4,122.7,38800.0,97.8229,98.0306,97.767,98.0066,38800.0
2014-03-20 12:00:00,122.68,123.24,122.48,123.15,18700.0,97.9906,98.4379,97.8309,98.3661,18700.0
2014-03-20 12:30:00,123.15,123.5,123.05,123.27,31600.0,98.3661,98.6456,98.2862,98.4619,31600.0
2014-03-20 13:00:00,123.27,123.39,122.93,122.93,20500.0,98.4619,98.5578,98.1903,98.1903,20500.0
2014-03-20 13:30:00,122.94,123.23,122.83,123.23,13300.0,98.1983,98.43,98.1105,98.43,13300.0
2014-03-20 14:00:00,123.18,123.36,123.13,123.21,31100.0,98.39,98.5338,98.3501,98.414,31100.0
2014-03-20 14:30:00,123.22,123.22,122.99,123.03,19600.0,98.422,98.422,98.2383,98.2702,19600.0
2014-03-20 15:00:00,123.01,123.02,122.63,122.63,29000.0,98.2542,98.2622,97.9507,97.9507,29000.0
2014-03-20 15:30:00,122.68,122.85,122.55,122.81,84600.0,97.9906,98.1264,97.8868,98.0945,84600.0
2014-03-21 09:30:00,124.22,124.74,123.44,123.47,207500.0,99.2207,99.6361,98.5977,98.6217,207500.0
2014-03-21 10:00:00,123.5,123.78,123.4,123.62,40800.0,98.6456,98.8693,98.5657,98.7415,40800.0
2014-03-21 10:30:00,123.64,124.53,123.62,124.47,82800.0,98.7574,99.4683,98.7415,99.4204,82800.0
2014-03-21 11:00:00,124.46,124.47,124.18,124.42,15000.0,99.4124,99.4204,99.1888,99.3805,15000.0
2014-03-21 11:30:00,124.42,124.49,124.24,124.28,19000.0,99.3805,99.4364,99.2367,99.2686,19000.0
2014-03-21 12:00:00,124.28,124.3,124.09,124.12,17300.0,99.2686,99.2846,99.1169,99.1408,17300.0
2014-03-21 12:30:00,124.17,124.24,124.06,124.13,27500.0,99.1808,99.2367,99.0929,99.1488,27500.0
2014-03-21 13:00:00,124.12,124.21,123.62,123.62,30600.0,99.1408,99.2127,98.7415,98.7415,30600.0
2014-03-21 13:30:00,123.66,123.69,123.4,123.53,21100.0,98.7734,98.7974,98.5657,98.6696,21100.0
2014-03-21 14:00:00,123.46,123.62,123.25,123.25,23200.0,98.6137,98.7415,98.4459,98.4459,23200.0
2014-03-21 14:30:00,123.26,123.56,123.08,123.51,31500.0,98.4539,98.6935,98.3101,98.6536,31500.0
2014-03-21 15:00:00,123.51,123.56,123.19,123.53,42600.0,98.6536,98.6935,98.398,98.6696,42600.0
2014-03-21 15:30:00,123.52,123.52,122.96,123.04,154300.0,98.6616,98.6616,98.2143,98.2782,154300.0
2014-03-24 09:30:00,123.7,124.36,123.09,123.44,87600.0,98.8054,99.3325,98.3181,98.5977,87600.0
2014-03-24 10:00:00,123.35,123.35,122.87,122.87,38800.0,98.5258,98.5258,98.1424,98.1424,38800.0
2014-03-24 10:30:00,122.81,122.81,122.17,122.25,30900.0,98.0945,98.0945,97.5833,97.6472,30900.0
2014-03-24 11:00:00,122.28,122.28,121.87,122.15,41100.0,97.6711,97.6711,97.3437,97.5673,41100.0
2014-03-24 11:30:00,122.13,122.19,121.93,122.09,46100.0,97.5513,97.5993,97.3916,97.5194,46100.0
2014-03-24 12:00:00,122.08,122.21,121.88,121.88,41500.0,97.5114,97.6152,97.3516,97.3516,41500.0
2014-03-24 12:30:00,121.91,121.99,121.78,121.98,37400.0,97.3756,97.4395,97.2718,97.4315,37400.0
2014-03-24 13:00:00,121.98,122.32,121.97,122.11,34300.0,97.4315,97.7031,97.4235,97.5354,34300.0
2014-03-24 13:30:00,122.11,122.37,122.08,122.32,35200.0,97.5354,97.743,97.5114,97.7031,35200.0
2014-03-24 14:00:00,122.32,122.37,122.07,122.35,28100.0,97.7031,97.743,97.5034,97.7271,28100.0
2014-03-24 14:30:00,122.37,122.5,122.2,122.3,32700.0,97.743,97.8469,97.6072,97.6871,32700.0
2014-03-24 15:00:00,122.28,122.36,122.01,122.33,57500.0,97.6711,97.735,97.4555,97.7111,57500.0
2014-03-24 15:30:00,122.36,122.52,122.09,122.14,111100.0,97.735,97.8628,97.5194,97.5593,111100.0
2014-03-25 09:30:00,123.27,124.77,123.15,124.01,86100.0,98.4619,99.66,98.3661,99.053,86100.0
2014-03-25 10:00:00,124.11,124.22,123.27,123.27,98900.0,99.1329,99.2207,98.4619,98.4619,98900.0
2014-03-25 10:30:00,123.27,123.28,122.51,122.61,57700.0,98.4619,98.4699,97.8549,97.9347,57700.0
2014-03-25 11:00:00,122.59,122.8,122.36,122.61,45600.0,97.9188,98.0865,97.735,97.9347,45600.0
2014-03-25 11:30:00,122.62,122.79,122.25,122.51,22800.0,97.9427,98.0785,97.6472,97.8549,22800.0
2014-03-25 12:00:00,122.45,122.77,122.36,122.52,15900.0,97.8069,98.0625,97.735,97.8628,15900.0
2014-03-25 12:30:00,122.62,123.04,122.56,123.01,20700.0,97.9427,98.2782,97.8948,98.2542,20700.0
2014-03-25 13:00:00,123.0,123.59,122.93,123.56,27700.0,98.2462,98.7175,98.1903,98.6935,27700.0
2014-03-25 13:30:00,123.53,123.65,123.34,123.39,19900.0,98.6696,98.7654,98.5178,98.5578,19900.0
2014-03-25 14:00:00,123.4,123.52,123.23,123.24,35000.0,98.5657,98.6616,98.43,98.4379,35000.0
2014-03-25 14:30:00,123.24,123.35,123.15,123.2,45600.0,98.4379,98.5258,98.3661,98.406,45600.0
2014-03-25 15:00:00,123.2,123.61,123.19,123.49,47500.0,98.406,98.7335,98.398,98.6376,47500.0
2014-03-25 15:30:00,123.48,123.72,123.38,123.67,114000.0,98.6296,98.8213,98.5498,98.7814,114000.0
2014-03-26 09:30:00,124.46,124.6,123.87,123.95,37800.0,99.4124,99.5242,98.9412,99.0051,37800.0
2014-03-26 10:00:00,124.0,124.37,123.6,123.7,42200.0,99.045,99.3405,98.7255,98.8054,42200.0
2014-03-26 10:30:00,123.66,123.66,122.94,122.99,45000.0,98.7734,98.7734,98.1983,98.2383,45000.0
2014-03-26 11:00:00,122.94,123.23,122.94,123.23,20900.0,98.1983,98.43,98.1983,98.43,20900.0
2014-03-26 11:30:00,123.21,123.22,122.93,123.12,25800.0,98.414,98.422,98.1903,98.3421,25800.0
2014-03-26 12:00:00,123.11,123.23,122.86,123.06,23300.0,98.3341,98.43,98.1344,98.2942,23300.0
2014-03-26 12:30:00,123.18,123.53,123.06,123.49,14500.0,98.39,98.6696,98.2942,98.6376,14500.0
2014-03-26 13:00:00,123.48,123.48,123.02,123.05,15000.0,98.6296,98.6296,98.2622,98.2862,15000.0
2014-03-26 13:30:00,122.93,123.01,122.35,122.72,17100.0,98.1903,98.2542,97.7271,98.0226,17100.0
2014-03-26 14:00:00,122.69,122.69,122.33,122.63,23800.0,97.9986,97.9986,97.7111,97.9507,23800.0
2014-03-26 14:30:00,122.61,123.06,122.48,123.04,40900.0,97.9347,98.2942,97.8309,98.2782,40900.0
2014-03-26 15:00:00,123.12,123.17,122.56,122.71,60200.0,98.3421,98.382,97.8948,98.0146,60200.0
2014-03-26 15:30:00,122.71,122.93,122.16,122.16,108700.0,98.0146,98.1903,97.5753,97.5753,108700.0
2014-03-27 09:30:00,122.02,122.33,121.07,122.12,29300.0,97.4635,97.7111,96.7047,97.5433,29300.0
2014-03-27 10:00:00,122.12,122.57,121.77,122.29,32000.0,97.5433,97.9028,97.2638,97.6791,32000.0
2014-03-27 10:30:00,122.33,122.44,121.86,121.97,38300.0,97.7111,97.7989,97.3357,97.4235,38300.0
2014-03-27 11:00:00,122.0,122.16,121.66,121.95,33000.0,97.4475,97.5753,97.1759,97.4076,33000.0
2014-03-27 11:30:00,121.89,121.89,121.59,121.88,18800.0,97.3596,97.3596,97.12,97.3516,18800.0
2014-03-27 12:00:00,121.95,122.19,121.83,122.0,30500.0,97.4076,97.5993,97.3117,97.4475,30500.0
2014-03-27 12:30:00,122.04,122.08,121.9,122.0,34900.0,97.4794,97.5114,97.3676,97.4475,34900.0
2014-03-27 13:00:00,121.99,122.1,121.84,121.97,36500.0,97.4395,97.5274,97.3197,97.4235,36500.0
2014-03-27 13:30:00,121.97,122.0,121.7,121.88,28300.0,97.4235,97.4475,97.2079,97.3516,28300.0
2014-03-27 14:00:00,121.86,121.98,121.64,121.9,30300.0,97.3357,97.4315,97.1599,97.3676,30300.0
2014-03-27 14:30:00,121.91,121.98,121.76,121.81,23600.0,97.3756,97.4315,97.2558,97.2957,23600.0
2014-03-27 15:00:00,121.83,121.84,121.36,121.66,45800.0,97.3117,97.3197,96.9363,97.1759,45800.0
2014-03-27 15:30:00,121.69,121.9,121.45,121.8,244800.0,97.1999,97.3676,97.0082,97.2877,244800.0
2014-03-28 09:30:00,122.12,123.24,121.51,123.16,45400.0,97.5433,98.4379,97.0561,98.374,45400.0
2014-03-28 10:00:00,123.26,123.76,123.21,123.48,52700.0,98.4539,98.8533,98.414,98.6296,52700.0
2014-03-28 10:30:00,123.56,123.93,123.36,123.82,25100.0,98.6935,98.9891,98.5338,98.9012,25100.0
2014-03-28 11:00:00,123.84,124.44,123.82,124.15,53500.0,98.9172,99.3964,98.9012,99.1648,53500.0
2014-03-28 11:30:00,124.17,124.53,124.04,124.46,40300.0,99.1808,99.4683,99.0769,99.4124,40300.0
2014-03-28 12:00:00,124.47,124.59,124.25,124.38,34000.0,99.4204,99.5163,99.2447,99.3485,34000.0
2014-03-28 12:30:00,124.42,124.67,124.39,124.58,34100.0,99.3805,99.5802,99.3565,99.5083,34100.0
2014-03-28 13:00:00,124.58,124.6,124.14,124.38,41100.0,99.5083,99.5242,99.1568,99.3485,41100.0
2014-03-28 13:30:00,124.41,124.41,124.03,124.1,40800.0,99.3725,99.3725,99.069,99.1249,40800.0
2014-03-28 14:00:00,124.08,124.22,123.57,123.79,33000.0,99.1089,99.2207,98.7015,98.8773,33000.0
2014-03-28 14:30:00,123.81,124.04,123.69,123.98,42400.0,98.8932,99.0769,98.7974,99.029,42400.0
2014-03-28 15:00:00,123.98,124.04,123.73,123.89,39100.0,99.029,99.0769,98.8293,98.9571,39100.0
2014-03-28 15:30:00,123.96,124.29,123.91,124.25,147200.0,99.013,99.2766,98.9731,99.2447,147200.0
2014-03-31 09:30:00,125.42,125.65,124.53,125.58,80600.0,100.1792,100.3629,99.4683,100.307,80600.0
2014-03-31 10:00:00,125.47,125.66,124.74,125.04,62300.0,100.2192,100.3709,99.6361,99.8757,62300.0
2014-03-31 10:30:00,125.02,125.28,124.91,125.02,31300.0,99.8597,100.0674,99.7719,99.8597,31300.0
2014-03-31 11:00:00,124.96,124.99,124.52,124.65,39800.0,99.8118,99.8358,99.4603,99.5642,39800.0
2014-03-31 11:30:00,124.68,124.75,124.5,124.67,35200.0,99.5881,99.6441,99.4444,99.5802,35200.0
2014-03-31 12:00:00,124.76,125.33,124.74,125.22,26100.0,99.652,100.1073,99.6361,100.0195,26100.0
2014-03-31 12:30:00,125.2,125.39,125.13,125.31,19800.0,100.0035,100.1553,99.9476,100.0914,19800.0
2014-03-31 13:00:00,125.32,125.36,125.1,125.2,25700.0,100.0993,100.1313,99.9236,100.0035,25700.0
2014-03-31 13:30:00,125.18,125.18,124.63,124.71,66200.0,99.9875,99.9875,99.5482,99.6121,66200.0
2014-03-31 14:00:00,124.76,124.99,124.64,124.71,32900.0,99.652,99.8358,99.5562,99.6121,32900.0
2014-03-31 14:30:00,124.75,124.88,124.74,124.81,25300.0,99.6441,99.7479,99.6361,99.692,25300.0
2014-03-31 15:00:00,124.78,124.9,124.65,124.87,48700.0,99.668,99.7639,99.5642,99.7399,48700.0
2014-03-31 15:30:00,124.86,124.89,124.47,124.58,125300.0,99.7319,99.7559,99.4204,99.5083,125300.0
2014-04-01 09:30:00,124.79,125.37,124.12,124.83,61100.0,99.676,100.1393,99.1408,99.708,61100.0
2014-04-01 10:00:00,124.83,125.13,124.77,124.92,53400.0,99.708,99.9476,99.66,99.7798,53400.0
2014-04-01 10:30:00,124.95,125.07,124.84,124.9,34900.0,99.8038,99.8997,99.7159,99.7639,34900.0
2014-04-01 11:00:00,124.9,125.06,124.84,125.05,17300.0,99.7639,99.8917,99.7159,99.8837,17300.0
2014-04-01 11:30:00,125.05,125.1,124.85,124.9,28100.0,99.8837,99.9236,99.7239,99.7639,28100.0
2014-04-01 12:00:00,124.88,124.91,124.56,124.63,69100.0,99.7479,99.7719,99.4923,99.5482,69100.0
2014-04-01 12:30:00,124.63,124.76,124.61,124.63,25100.0,99.5482,99.652,99.5322,99.5482,25100.0
2014-04-01 13:00:00,124.63,124.68,124.43,124.59,45700.0,99.5482,99.5881,99.3885,99.5163,45700.0
2014-04-01 13:30:00,124.57,124.73,124.5,124.64,41500.0,99.5003,99.6281,99.4444,99.5562,41500.0
2014-04-01 14:00:00,124.69,124.72,124.63,124.65,71300.0,99.5961,99.6201,99.5482,99.5642,71300.0
2014-04-01 14:30:00,124.68,124.7,124.56,124.62,47200.0,99.5881,99.6041,99.4923,99.5402,47200.0
2014-04-01 15:00:00,124.65,124.79,124.61,124.79,41800.0,99.5642,99.676,99.5322,99.676,41800.0
2014-04-01 15:30:00,124.75,124.94,124.66,124.83,243800.0,99.6441,99.7958,99.5722,99.708,243800.0
2014-04-02 09:30:00,125.19,126.06,124.82,126.03,130400.0,99.9955,100.6904,99.7,100.6665,130400.0
2014-04-02 10:00:00,126.03,126.29,125.81,126.05,118200.0,100.6665,100.8741,100.4907,100.6824,118200.0
2014-04-02 10:30:00,126.04,126.47,126.01,126.45,102200.0,100.6744,101.0179,100.6505,101.0019,102200.0
2014-04-02 11:00:00,126.5,126.5,126.1,126.16,37800.0,101.0419,101.0419,100.7224,100.7703,37800.0
2014-04-02 11:30:00,126.16,126.33,126.09,126.33,33400.0,100.7703,100.9061,100.7144,100.9061,33400.0
2014-04-02 12:00:00,126.32,126.32,126.09,126.21,49400.0,100.8981,100.8981,100.7144,100.8102,49400.0
2014-04-02 12:30:00,126.2,126.65,126.18,126.61,27900.0,100.8022,101.1617,100.7863,101.1297,27900.0
2014-04-02 13:00:00,126.62,126.69,126.23,126.29,30600.0,101.1377,101.1936,100.8262,100.8741,30600.0
2014-04-02 13:30:00,126.28,126.37,126.01,126.08,21200.0,100.8661,100.938,100.6505,100.7064,21200.0
2014-04-02 14:00:00,126.12,126.2,125.94,126.05,37200.0,100.7383,100.8022,100.5946,100.6824,37200.0
2014-04-02 14:30:00,126.09,126.29,126.08,126.21,51900.0,100.7144,100.8741,100.7064,100.8102,51900.0
2014-04-02 15:00:00,126.24,126.39,126.16,126.37,54800.0,100.8342,100.954,100.7703,100.938,54800.0
2014-04-02 15:30:00,126.37,126.43,126.05,126.1,154900.0,100.938,100.986,100.6824,100.7224,154900.0
2014-04-03 09:30:00,126.22,126.86,125.77,126.86,46200.0,100.8182,101.3294,100.4588,101.3294,46200.0
2014-04-03 10:00:00,126.85,127.12,126.67,126.87,39200.0,101.3214,101.5371,101.1777,101.3374,39200.0
2014-04-03 10:30:00,126.87,126.99,126.27,126.47,42900.0,101.3374,101.4333,100.8582,101.0179,42900.0
2014-04-03 11:00:00,126.48,126.77,126.43,126.54,33800.0,101.0259,101.2575,100.986,101.0738,33800.0
2014-04-03 11:30:00,126.51,126.69,126.5,126.63,36500.0,101.0499,101.1936,101.0419,101.1457,36500.0
2014-04-03 12:00:00,126.59,126.83,126.57,126.74,17000.0,101.1138,101.3055,101.0978,101.2336,17000.0
2014-04-03 12:30:00,126.72,126.75,126.5,126.59,19700.0,101.2176,101.2416,101.0419,101.1138,19700.0
2014-04-03 13:00:00,126.59,126.76,126.59,126.74,23100.0,101.1138,101.2495,101.1138,101.2336,23100.0
2014-04-03 13:30:00,126.74,127.02,126.63,126.91,20500.0,101.2336,101.4572,101.1457,101.3694,20500.0
2014-04-03 14:00:00,126.92,126.97,126.77,126.81,19400.0,101.3773,101.4173,101.2575,101.2895,19400.0
2014-04-03 14:30:00,126.75,126.75,126.41,126.71,21300.0,101.2416,101.2416,100.97,101.2096,21300.0
2014-04-03 15:00:00,126.72,126.9,126.57,126.85,21000.0,101.2176,101.3614,101.0978,101.3214,21000.0
2014-04-03 15:30:00,126.88,127.02,126.83,126.89,67800.0,101.3454,101.4572,101.3055,101.3534,67800.0
2014-04-04 09:30:00,127.73,128.13,126.63,127.01,19100.0,102.0243,102.3438,101.1457,101.4492,19100.0
2014-04-04 10:00:00,127.22,127.62,127.22,127.55,46100.0,101.617,101.9365,101.617,101.8806,46100.0
2014-04-04 10:30:00,127.55,127.81,127.31,127.39,22100.0,101.8806,102.0882,101.6889,101.7528,22100.0
2014-04-04 11:00:00,127.35,127.42,126.58,126.67,20100.0,101.7208,101.7767,101.1058,101.1777,20100.0
2014-04-04 11:30:00,126.73,126.88,126.01,126.2,16700.0,101.2256,101.3454,100.6505,100.8022,16700.0
2014-04-04 12:00:00,126.29,126.29,125.69,125.87,20800.0,100.8741,100.8741,100.3949,100.5387,20800.0
2014-04-04 12:30:00,125.92,125.98,124.91,125.12,40200.0,100.5786,100.6265,99.7719,99.9396,40200.0
2014-04-04 13:00:00,125.16,125.4,125.0,125.18,23900.0,99.9715,100.1632,99.8437,99.9875,23900.0
2014-04-04 13:30:00,125.15,125.3,124.91,125.06,21600.0,99.9636,100.0834,99.7719,99.8917,21600.0
2014-04-04 14:00:00,125.1,125.11,124.77,124.81,27400.0,99.9236,99.9316,99.66,99.692,27400.0
2014-04-04 14:30:00,124.67,124.85,124.27,124.53,20000.0,99.5802,99.7239,99.2607,99.4683,20000.0
2014-04-04 15:00:00,124.64,124.93,124.32,124.82,32800.0,99.5562,99.7878,99.3006,99.7,32800.0
2014-04-04 15:30:00,124.8,124.85,124.41,124.54,115000.0,99.684,99.7239,99.3725,99.4763,115000.0
2014-04-07 09:30:00,124.17,124.43,122.69,123.67,38200.0,99.1808,99.3885,97.9986,98.7814,38200.0
2014-04-07 10:00:00,123.78,123.83,122.93,122.97,39000.0,98.8693,98.9092,98.1903,98.2223,39000.0
2014-04-07 10:30:00,122.91,123.1,122.43,122.64,28000.0,98.1744,98.3261,97.791,97.9587,28000.0
2014-04-07 11:00:00,122.62,122.95,122.49,122.55,18900.0,97.9427,98.2063,97.8389,97.8868,18900.0
2014-04-07 11:30:00,122.56,122.78,122.09,122.13,15800.0,97.8948,98.0705,97.5194,97.5513,15800.0
2014-04-07 12:00:00,122.09,122.31,121.94,122.12,35600.0,97.5194,97.6951,97.3996,97.5433,35600.0
2014-04-07 12:30:00,122.1,122.25,121.97,122.22,38400.0,97.5274,97.6472,97.4235,97.6232,38400.0
2014-04-07 13:00:00,122.17,122.26,121.7,121.82,22000.0,97.5833,97.6552,97.2079,97.3037,22000.0
2014-04-07 13:30:00,121.78,121.88,121.63,121.78,19900.0,97.2718,97.3516,97.152,97.2718,19900.0
2014-04-07 14:00:00,121.79,121.94,121.61,121.73,16700.0,97.2798,97.3996,97.136,97.2318,16700.0
2014-04-07 14:30:00,121.67,122.38,121.57,122.28,37100.0,97.1839,97.751,97.104,97.6711,37100.0
2014-04-07 15:00:00,122.26,122.62,122.11,122.5,26300.0,97.6552,97.9427,97.5354,97.8469,26300.0
2014-04-07 15:30:00,122.51,122.53,121.92,122.0,62700.0,97.8549,97.8708,97.3836,97.4475,62700.0
2014-04-08 09:30:00,121.99,123.31,121.31,122.42,60000.0,97.4395,98.4939,96.8964,97.783,60000.0
2014-04-08 10:00:00,122.41,122.9,121.53,121.55,44400.0,97.775,98.1664,97.0721,97.0881,44400.0
2014-04-08 10:30:00,121.52,122.56,121.52,122.45,49900.0,97.0641,97.8948,97.0641,97.8069,49900.0
2014-04-08 11:00:00,122.43,122.91,122.43,122.77,32700.0,97.791,98.1744,97.791,98.0625,32700.0
2014-04-08 11:30:00,122.78,122.91,122.37,122.47,25000.0,98.0705,98.1744,97.743,97.8229,25000.0
2014-04-08 12:00:00,122.46,122.8,122.34,122.73,36000.0,97.8149,98.0865,97.7191,98.0306,36000.0
2014-04-08 12:30:00,122.78,122.92,122.73,122.84,12600.0,98.0705,98.1823,98.0306,98.1184,12600.0
2014-04-08 13:00:00,122.86,123.13,122.7,123.06,19900.0,98.1344,98.3501,98.0066,98.2942,19900.0
2014-04-08 13:30:00,123.1,123.15,122.99,123.05,23100.0,98.3261,98.3661,98.2383,98.2862,23100.0
2014-04-08 14:00:00,123.04,123.09,122.68,122.81,24800.0,98.2782,98.3181,97.9906,98.0945,24800.0
2014-04-08 14:30:00,122.84,123.01,122.67,122.92,30100.0,98.1184,98.2542,97.9827,98.1823,30100.0
2014-04-08 15:00:00,122.91,123.04,122.82,122.99,32500.0,98.1744,98.2782,98.1025,98.2383,32500.0
2014-04-08 15:30:00,122.98,123.13,122.86,122.94,81000.0,98.2303,98.3501,98.1344,98.1983,81000.0
2014-04-09 09:30:00,123.39,123.74,122.75,122.94,29900.0,98.5578,98.8373,98.0466,98.1983,29900.0
2014-04-09 10:00:00,122.89,123.35,122.79,123.1,32700.0,98.1584,98.5258,98.0785,98.3261,32700.0
2014-04-09 10:30:00,123.15,123.38,122.53,122.63,27200.0,98.3661,98.5498,97.8708,97.9507,27200.0
2014-04-09 11:00:00,122.65,123.0,122.5,122.76,18500.0,97.9667,98.2462,97.8469,98.0545,18500.0
2014-04-09 11:30:00,122.75,123.14,122.72,123.12,32600.0,98.0466,98.3581,98.0226,98.3421,32600.0
2014-04-09 12:00:00,123.15,123.55,123.05,123.47,10800.0,98.3661,98.6856,98.2862,98.6217,10800.0
2014-04-09 12:30:00,123.53,123.53,123.27,123.36,14300.0,98.6696,98.6696,98.4619,98.5338,14300.0
2014-04-09 13:00:00,123.33,123.45,123.33,123.4,15000.0,98.5098,98.6057,98.5098,98.5657,15000.0
2014-04-09 13:30:00,123.38,123.42,123.2,123.34,26800.0,98.5498,98.5817,98.406,98.5178,26800.0
2014-04-09 14:00:00,123.34,124.06,123.33,123.9,40000.0,98.5178,99.0929,98.5098,98.9651,40000.0
2014-04-09 14:30:00,123.92,123.97,123.57,123.65,24600.0,98.9811,99.021,98.7015,98.7654,24600.0
2014-04-09 15:00:00,123.63,123.88,123.61,123.74,28500.0,98.7495,98.9491,98.7335,98.8373,28500.0
2014-04-09 15:30:00,123.74,124.0,123.72,123.93,98900.0,98.8373,99.045,98.8213,98.9891,98900.0
2014-04-10 09:30:00,123.88,124.2,123.11,124.04,32400.0,98.9491,99.2047,98.3341,99.0769,32400.0
2014-04-10 10:00:00,123.88,124.14,123.6,123.86,22000.0,98.9491,99.1568,98.7255,98.9332,22000.0
2014-04-10 10:30:00,123.93,123.99,123.02,123.07,29500.0,98.9891,99.037,98.2622,98.3022,29500.0
2014-04-10 11:00:00,122.79,123.05,122.52,122.62,30400.0,98.0785,98.2862,97.8628,97.9427,30400.0
2014-04-10 11:30:00,122.62,122.93,122.58,122.77,24000.0,97.9427,98.1903,97.9108,98.0625,24000.0
2014-04-10 12:00:00,122.66,122.81,122.14,122.43,19800.0,97.9747,98.0945,97.5593,97.791,19800.0
2014-04-10 12:30:00,122.49,122.6,122.26,122.37,39700.0,97.8389,97.9267,97.6552,97.743,39700.0
2014-04-10 13:00:00,122.37,122.63,121.98,122.21,53600.0,97.743,97.9507,97.4315,97.6152,53600.0
2014-04-10 13:30:00,122.15,122.61,122.12,122.53,27000.0,97.5673,97.9347,97.5433,97.8708,27000.0
2014-04-10 14:00:00,122.59,122.74,122.44,122.46,15600.0,97.9188,98.0386,97.7989,97.8149,15600.0
2014-04-10 14:30:00,122.4,122.41,121.9,122.08,22500.0,97.767,97.775,97.3676,97.5114,22500.0
2014-04-10 15:00:00,122.05,122.05,121.36,121.58,24100.0,97.4874,97.4874,96.9363,97.112,24100.0
2014-04-10 15:30:00,121.57,122.05,121.47,121.58,47400.0,97.104,97.4874,97.0242,97.112,47400.0
2014-04-11 09:30:00,121.12,122.13,120.54,121.92,39800.0,96.7446,97.5513,96.2813,97.3836,39800.0
2014-04-11 10:00:00,121.9,121.9,120.7,121.34,61300.0,97.3676,97.3676,96.4091,96.9203,61300.0
2014-04-11 10:30:00,121.24,122.04,121.12,121.89,24800.0,96.8404,97.4794,96.7446,97.3596,24800.0
2014-04-11 11:00:00,121.92,122.19,121.69,121.83,31800.0,97.3836,97.5993,97.1999,97.3117,31800.0
2014-04-11 11:30:00,121.79,121.87,121.16,121.43,95100.0,97.2798,97.3437,96.7765,96.9922,95100.0
2014-04-11 12:00:00,121.39,121.56,121.3,121.33,101900.0,96.9603,97.096,96.8884,96.9123,101900.0
2014-04-11 12:30:00,121.39,121.47,121.18,121.35,27700.0,96.9603,97.0242,96.7925,96.9283,27700.0
2014-04-11 13:00:00,121.35,121.4,120.85,120.9,20300.0,96.9283,96.9682,96.5289,96.5689,20300.0
2014-04-11 13:30:00,120.82,121.22,120.76,120.91,14200.0,96.505,96.8245,96.457,96.5769,14200.0
2014-04-11 14:00:00,120.9,121.04,120.54,120.66,21300.0,96.5689,96.6807,96.2813,96.3772,21300.0
2014-04-11 14:30:00,120.65,120.65,120.14,120.52,32300.0,96.3692,96.3692,95.9618,96.2653,32300.0
2014-04-11 15:00:00,120.5,121.01,120.24,120.81,43100.0,96.2494,96.6567,96.0417,96.497,43100.0
2014-04-11 15:30:00,120.81,120.81,120.26,120.8,216800.0,96.497,96.497,96.0577,96.489,216800.0
2014-04-14 09:30:00,122.09,122.22,120.72,120.94,20400.0,97.5194,97.6232,96.4251,96.6008,20400.0
2014-04-14 10:00:00,120.94,121.59,120.8,121.51,26200.0,96.6008,97.12,96.489,97.0561,26200.0
2014-04-14 10:30:00,121.39,122.36,121.39,122.36,17400.0,96.9603,97.735,96.9603,97.735,17400.0
2014-04-14 11:00:00,122.38,122.39,121.67,121.8,36300.0,97.751,97.759,97.1839,97.2877,36300.0
2014-04-14 11:30:00,121.84,122.12,121.76,121.76,17200.0,97.3197,97.5433,97.2558,97.2558,17200.0
2014-04-14 12:00:00,121.76,121.95,121.62,121.78,25900.0,97.2558,97.4076,97.144,97.2718,25900.0
2014-04-14 12:30:00,121.8,122.0,121.71,121.85,24200.0,97.2877,97.4475,97.2159,97.3277,24200.0
2014-04-14 13:00:00,121.78,121.81,121.49,121.57,15400.0,97.2718,97.2957,97.0401,97.104,15400.0
2014-04-14 13:30:00,121.55,121.81,121.44,121.46,29600.0,97.0881,97.2957,97.0002,97.0162,29600.0
2014-04-14 14:00:00,121.47,121.68,121.28,121.28,27100.0,97.0242,97.1919,96.8724,96.8724,27100.0
2014-04-14 14:30:00,121.28,121.42,121.12,121.13,20900.0,96.8724,96.9842,96.7446,96.7526,20900.0
2014-04-14 15:00:00,121.11,121.13,120.35,120.71,37600.0,96.7366,96.7526,96.1296,96.4171,37600.0
2014-04-14 15:30:00,120.74,121.46,120.74,121.46,107800.0,96.4411,97.0162,96.4411,97.0162,107800.0
2014-04-15 09:30:00,121.54,122.26,121.41,122.14,46000.0,97.0801,97.6552,96.9762,97.5593,46000.0
2014-04-15 10:00:00,122.15,122.29,120.56,120.71,44100.0,97.5673,97.6791,96.2973,96.4171,44100.0
2014-04-15 10:30:00,120.7,121.08,120.26,120.71,49400.0,96.4091,96.7126,96.0577,96.4171,49400.0
2014-04-15 11:00:00,120.62,120.83,120.33,120.61,56000.0,96.3452,96.513,96.1136,96.3372,56000.0
2014-04-15 11:30:00,120.6,121.0,120.32,120.65,88900.0,96.3292,96.6487,96.1056,96.3692,88900.0
2014-04-15 12:00:00,120.55,120.63,120.08,120.41,54200.0,96.2893,96.3532,95.9139,96.1775,54200.0
2014-04-15 12:30:00,120.39,120.54,119.87,120.01,59800.0,96.1615,96.2813,95.7462,95.858,59800.0
2014-04-15 13:00:00,119.98,120.46,119.85,120.44,45200.0,95.834,96.2174,95.7302,96.2014,45200.0
2014-04-15 13:30:00,120.45,121.44,120.37,121.44,38500.0,96.2094,97.0002,96.1455,97.0002,38500.0
2014-04-15 14:00:00,121.45,121.72,121.34,121.61,38200.0,97.0082,97.2238,96.9203,97.136,38200.0
2014-04-15 14:30:00,121.64,122.42,121.61,122.08,27000.0,97.1599,97.783,97.136,97.5114,27000.0
2014-04-15 15:00:00,122.1,122.71,121.93,122.47,35200.0,97.5274,98.0146,97.3916,97.8229,35200.0
2014-04-15 15:30:00,122.49,122.53,122.08,122.43,101600.0,97.8389,97.8708,97.5114,97.791,101600.0
2014-04-16 09:30:00,123.59,123.77,123.15,123.26,18300.0,98.7175,98.8613,98.3661,98.4539,18300.0
2014-04-16 10:00:00,123.13,124.0,122.97,123.9,35200.0,98.3501,99.045,98.2223,98.9651,35200.0
2014-04-16 10:30:00,123.76,123.86,123.27,123.59,25800.0,98.8533,98.9332,98.4619,98.7175,25800.0
2014-04-16 11:00:00,123.39,124.21,123.3,124.12,22800.0,98.5578,99.2127,98.4859,99.1408,22800.0
2014-04-16 11:30:00,124.11,124.78,124.08,124.78,21600.0,99.1329,99.668,99.1089,99.668,21600.0
2014-04-16 12:00:00,124.73,125.13,124.69,125.03,27800.0,99.6281,99.9476,99.5961,99.8677,27800.0
2014-04-16 12:30:00,124.99,125.18,124.68,124.68,38300.0,99.8358,99.9875,99.5881,99.5881,38300.0
2014-04-16 13:00:00,124.71,125.21,124.49,125.09,35000.0,99.6121,100.0115,99.4364,99.9156,35000.0
2014-04-16 13:30:00,125.07,125.14,124.83,125.02,25300.0,99.8997,99.9556,99.708,99.8597,25300.0
2014-04-16 14:00:00,124.97,125.13,124.79,125.04,21900.0,99.8198,99.9476,99.676,99.8757,21900.0
2014-04-16 14:30:00,125.08,125.41,124.97,125.35,23600.0,99.9076,100.1712,99.8198,100.1233,23600.0
2014-04-16 15:00:00,125.38,125.39,125.18,125.34,28000.0,100.1473,100.1553,99.9875,100.1153,28000.0
2014-04-16 15:30:00,125.34,125.73,125.21,125.68,117200.0,100.1153,100.4268,100.0115,100.3869,117200.0
2014-04-17 09:30:00,125.95,126.16,125.34,125.75,86100.0,100.6026,100.7703,100.1153,100.4428,86100.0
2014-04-17 10:00:00,125.83,126.89,125.77,126.89,24800.0,100.5067,101.3534,100.4588,101.3534,24800.0
2014-04-17 10:30:00,126.86,127.04,126.46,126.53,70500.0,101.3294,101.4732,101.0099,101.0658,70500.0
2014-04-17 11:00:00,126.58,126.8,126.31,126.58,33400.0,101.1058,101.2815,100.8901,101.1058,33400.0
2014-04-17 11:30:00,126.6,126.6,126.29,126.48,26000.0,101.1217,101.1217,100.8741,101.0259,26000.0
2014-04-17 12:00:00,126.57,126.65,126.25,126.58,26600.0,101.0978,101.1617,100.8422,101.1058,26600.0
2014-04-17 12:30:00,126.57,126.65,126.41,126.52,25700.0,101.0978,101.1617,100.97,101.0578,25700.0
2014-04-17 13:00:00,126.54,126.77,126.51,126.62,18000.0,101.0738,101.2575,101.0499,101.1377,18000.0
2014-04-17 13:30:00,126.6,126.89,126.59,126.88,14400.0,101.1217,101.3534,101.1138,101.3454,14400.0
2014-04-17 14:00:00,126.88,127.34,126.82,127.29,35100.0,101.3454,101.7128,101.2975,101.6729,35100.0
2014-04-17 14:30:00,127.29,127.31,126.96,127.0,22300.0,101.6729,101.6889,101.4093,101.4412,22300.0
2014-04-17 15:00:00,126.98,127.4,126.97,127.39,35400.0,101.4253,101.7607,101.4173,101.7528,35400.0
2014-04-17 15:30:00,127.39,127.39,127.0,127.01,113200.0,101.7528,101.7528,101.4412,101.4492,113200.0
2014-04-21 09:30:00,127.0,127.35,125.11,127.05,32200.0,101.4412,101.7208,99.9316,101.4812,32200.0
2014-04-21 10:00:00,127.08,127.62,127.08,127.11,36900.0,101.5051,101.9365,101.5051,101.5291,36900.0
2014-04-21 10:30:00,127.07,127.07,126.58,126.89,37600.0,101.4972,101.4972,101.1058,101.3534,37600.0
2014-04-21 11:00:00,126.92,127.57,126.82,127.5,35400.0,101.3773,101.8965,101.2975,101.8406,35400.0
2014-04-21 11:30:00,127.45,127.69,127.42,127.61,20100.0,101.8007,101.9924,101.7767,101.9285,20100.0
2014-04-21 12:00:00,127.57,127.69,127.44,127.64,27200.0,101.8965,101.9924,101.7927,101.9524,27200.0
2014-04-21 12:30:00,127.63,127.63,127.36,127.51,16200.0,101.9445,101.9445,101.7288,101.8486,16200.0
2014-04-21 13:00:00,127.51,127.51,127.3,127.51,21300.0,101.8486,101.8486,101.6809,101.8486,21300.0
2014-04-21 13:30:00,127.51,127.7,127.46,127.7,29800.0,101.8486,102.0004,101.8087,102.0004,29800.0
2014-04-21 14:00:00,127.68,127.89,127.65,127.86,20800.0,101.9844,102.1521,101.9604,102.1282,20800.0
2014-04-21 14:30:00,127.9,128.03,127.82,127.96,22200.0,102.1601,102.264,102.0962,102.208,22200.0
2014-04-21 15:00:00,127.93,127.96,127.57,127.61,22700.0,102.1841,102.208,101.8965,101.9285,22700.0
2014-04-21 15:30:00,127.63,127.78,127.49,127.73,99600.0,101.9445,102.0643,101.8326,102.0243,99600.0
2014-04-22 09:30:00,127.85,128.36,127.61,127.9,49600.0,102.1202,102.5275,101.9285,102.1601,49600.0
2014-04-22 10:00:00,127.93,128.2,127.87,127.99,17100.0,102.1841,102.3997,102.1362,102.232,17100.0
2014-04-22 10:30:00,127.89,128.3,127.68,128.3,36700.0,102.1521,102.4796,101.9844,102.4796,36700.0
2014-04-22 11:00:00,128.3,128.46,128.19,128.41,33900.0,102.4796,102.6074,102.3918,102.5675,33900.0
2014-04-22 11:30:00,128.41,128.44,128.26,128.27,21900.0,102.5675,102.5914,102.4477,102.4557,21900.0
2014-04-22 12:00:00,128.25,128.38,128.19,128.38,23400.0,102.4397,102.5435,102.3918,102.5435,23400.0
2014-04-22 12:30:00,128.38,128.42,128.19,128.32,17000.0,102.5435,102.5755,102.3918,102.4956,17000.0
2014-04-22 13:00:00,128.32,128.33,128.15,128.16,16500.0,102.4956,102.5036,102.3598,102.3678,16500.0
2014-04-22 13:30:00,128.13,128.17,127.97,128.06,20200.0,102.3438,102.3758,102.216,102.2879,20200.0
2014-04-22 14:00:00,128.06,128.27,128.0,128.16,17700.0,102.2879,102.4557,102.24,102.3678,17700.0
2014-04-22 14:30:00,128.17,128.42,128.12,128.36,19400.0,102.3758,102.5755,102.3358,102.5275,19400.0
2014-04-22 15:00:00,128.35,128.42,127.96,127.96,15400.0,102.5196,102.5755,102.208,102.208,15400.0
2014-04-22 15:30:00,127.99,128.03,127.64,127.68,93100.0,102.232,102.264,101.9524,101.9844,93100.0
2014-04-23 09:30:00,127.79,128.11,127.33,127.45,27100.0,102.0723,102.3279,101.7048,101.8007,27100.0
2014-04-23 10:00:00,127.44,127.62,127.02,127.47,26600.0,101.7927,101.9365,101.4572,101.8167,26600.0
2014-04-23 10:30:00,127.43,127.82,127.36,127.56,37400.0,101.7847,102.0962,101.7288,101.8885,37400.0
2014-04-23 11:00:00,127.57,127.79,127.04,127.24,25500.0,101.8965,102.0723,101.4732,101.6329,25500.0
2014-04-23 11:30:00,127.25,127.56,127.15,127.24,21600.0,101.6409,101.8885,101.5611,101.6329,21600.0
2014-04-23 12:00:00,127.2,127.26,126.85,126.94,23500.0,101.601,101.6489,101.3214,101.3933,23500.0
2014-04-23 12:30:00,126.94,127.31,126.94,127.26,14200.0,101.3933,101.6889,101.3933,101.6489,14200.0
2014-04-23 13:00:00,127.3,127.3,127.12,127.19,36500.0,101.6809,101.6809,101.5371,101.593,36500.0
2014-04-23 13:30:00,127.19,127.31,127.17,127.23,17600.0,101.593,101.6889,101.577,101.625,17600.0
2014-04-23 14:00:00,127.25,127.27,127.14,127.23,42600.0,101.6409,101.6569,101.5531,101.625,42600.0
2014-04-23 14:30:00,127.26,127.3,127.15,127.18,28300.0,101.6489,101.6809,101.5611,101.585,28300.0
2014-04-23 15:00:00,127.19,127.3,127.16,127.22,25600.0,101.593,101.6809,101.569,101.617,25600.0
2014-04-23 15:30:00,127.22,127.27,127.13,127.16,54400.0,101.617,101.6569,101.5451,101.569,54400.0
2014-04-24 09:30:00,128.19,128.19,126.6,127.12,36100.0,102.3918,102.3918,101.1217,101.5371,36100.0
2014-04-24 10:00:00,127.12,127.91,126.77,127.81,27100.0,101.5371,102.1681,101.2575,102.0882,27100.0
2014-04-24 10:30:00,127.82,128.02,127.57,127.65,40200.0,102.0962,102.256,101.8965,101.9604,40200.0
2014-04-24 11:00:00,127.65,127.94,127.6,127.8,60000.0,101.9604,102.1921,101.9205,102.0802,60000.0
2014-04-24 11:30:00,127.85,128.26,127.81,127.96,26400.0,102.1202,102.4477,102.0882,102.208,26400.0
2014-04-24 12:00:00,127.95,128.05,127.75,127.75,21200.0,102.2001,102.2799,102.0403,102.0403,21200.0
2014-04-24 12:30:00,127.76,127.93,127.65,127.93,70900.0,102.0483,102.1841,101.9604,102.1841,70900.0
2014-04-24 13:00:00,127.92,128.06,127.75,128.03,28200.0,102.1761,102.2879,102.0403,102.264,28200.0
2014-04-24 13:30:00,128.0,128.01,127.46,127.56,33900.0,102.24,102.248,101.8087,101.8885,33900.0
2014-04-24 14:00:00,127.56,127.8,127.54,127.72,19600.0,101.8885,102.0802,101.8726,102.0163,19600.0
2014-04-24 14:30:00,127.68,127.93,127.61,127.61,18000.0,101.9844,102.1841,101.9285,101.9285,18000.0
2014-04-24 15:00:00,127.67,127.95,127.62,127.81,20600.0,101.9764,102.2001,101.9365,102.0882,20600.0
2014-04-24 15:30:00,127.84,127.88,127.59,127.67,59900.0,102.1122,102.1441,101.9125,101.9764,59900.0
2014-04-25 09:30:00,127.47,127.47,126.52,126.58,18900.0,101.8167,101.8167,101.0578,101.1058,18900.0
2014-04-25 10:00:00,126.56,126.72,126.2,126.33,32100.0,101.0898,101.2176,100.8022,100.9061,32100.0
2014-04-25 10:30:00,126.37,126.37,125.48,125.52,44400.0,100.938,100.938,100.2271,100.2591,44400.0
2014-04-25 11:00:00,125.52,125.78,125.15,125.75,48700.0,100.2591,100.4668,99.9636,100.4428,48700.0
2014-04-25 11:30:00,125.79,125.87,125.35,125.41,48700.0,100.4748,100.5387,100.1233,100.1712,48700.0
2014-04-25 12:00:00,125.46,125.49,125.0,125.02,66800.0,100.2112,100.2351,99.8437,99.8597,66800.0
2014-04-25 12:30:00,125.01,125.01,124.61,124.98,77100.0,99.8517,99.8517,99.5322,99.8278,77100.0
2014-04-25 13:00:00,124.94,125.07,124.62,124.73,44400.0,99.7958,99.8997,99.5402,99.6281,44400.0
2014-04-25 13:30:00,124.74,125.27,124.72,125.08,19900.0,99.6361,100.0594,99.6201,99.9076,19900.0
2014-04-25 14:00:00,125.11,125.11,124.8,124.92,33500.0,99.9316,99.9316,99.684,99.7798,33500.0
2014-04-25 14:30:00,124.89,125.07,124.84,124.9,40000.0,99.7559,99.8997,99.7159,99.7639,40000.0
2014-04-25 15:00:00,124.93,125.2,124.79,125.16,22500.0,99.7878,100.0035,99.676,99.9715,22500.0
2014-04-25 15:30:00,125.15,125.28,124.94,125.1,95600.0,99.9636,100.0674,99.7958,99.9236,95600.0
2014-04-28 09:30:00,125.51,125.82,124.33,125.27,34700.0,100.2511,100.4987,99.3086,100.0594,34700.0
2014-04-28 10:00:00,125.17,125.63,124.9,124.99,99700.0,99.9795,100.347,99.7639,99.8358,99700.0
2014-04-28 10:30:00,124.89,125.23,124.11,124.23,66000.0,99.7559,100.0275,99.1329,99.2287,66000.0
2014-04-28 11:00:00,124.23,124.56,123.61,123.71,61500.0,99.2287,99.4923,98.7335,98.8134,61500.0
2014-04-28 11:30:00,123.71,124.2,123.31,123.37,46800.0,98.8134,99.2047,98.4939,98.5418,46800.0
2014-04-28 12:00:00,123.34,124.01,123.22,123.94,55500.0,98.5178,99.053,98.422,98.9971,55500.0
2014-04-28 12:30:00,123.94,124.04,123.55,123.57,24100.0,98.9971,99.0769,98.6856,98.7015,24100.0
2014-04-28 13:00:00,123.57,123.57,122.57,122.75,31400.0,98.7015,98.7015,97.9028,98.0466,31400.0
2014-04-28 13:30:00,122.75,122.89,122.41,122.75,39000.0,98.0466,98.1584,97.775,98.0466,39000.0
2014-04-28 14:00:00,122.79,123.43,122.64,123.32,42500.0,98.0785,98.5897,97.9587,98.5018,42500.0
2014-04-28 14:30:00,123.32,123.7,123.29,123.4,43000.0,98.5018,98.8054,98.4779,98.5657,43000.0
2014-04-28 15:00:00,123.41,124.1,123.36,123.99,83200.0,98.5737,99.1249,98.5338,99.037,83200.0
2014-04-28 15:30:00,124.04,124.84,123.99,124.49,149200.0,99.0769,99.7159,99.037,99.4364,149200.0
2014-04-29 09:30:00,122.11,123.0,118.0,118.48,278200.0,97.5354,98.2462,94.2525,94.6359,278200.0
2014-04-29 10:00:00,118.6,118.77,116.3,116.31,231400.0,94.7317,94.8675,92.8946,92.9026,231400.0
2014-04-29 10:30:00,116.25,116.95,115.21,116.78,167600.0,92.8547,93.4138,92.024,93.278,167600.0
2014-04-29 11:00:00,116.87,117.57,116.65,117.4,83700.0,93.3499,93.909,93.1742,93.7732,83700.0
2014-04-29 11:30:00,117.4,117.41,116.42,116.62,116000.0,93.7732,93.7812,92.9905,93.1502,116000.0
2014-04-29 12:00:00,116.62,117.14,116.59,117.08,96300.0,93.1502,93.5656,93.1263,93.5176,96300.0
2014-04-29 12:30:00,117.11,117.54,116.75,117.54,87300.0,93.5416,93.8851,93.2541,93.8851,87300.0
2014-04-29 13:00:00,117.57,117.96,117.33,117.7,111500.0,93.909,94.2205,93.7173,94.0129,111500.0
2014-04-29 13:30:00,117.74,117.75,117.24,117.43,115100.0,94.0448,94.0528,93.6454,93.7972,115100.0
2014-04-29 14:00:00,117.42,117.51,116.68,116.86,109800.0,93.7892,93.8611,93.1981,93.3419,109800.0
2014-04-29 14:30:00,116.86,116.87,115.88,116.04,143300.0,93.3419,93.3499,92.5591,92.6869,143300.0
2014-04-29 15:00:00,116.06,116.22,115.48,116.01,174600.0,92.7029,92.8307,92.2396,92.663,174600.0
2014-04-29 15:30:00,116.01,116.33,115.6,115.63,315400.0,92.663,92.9186,92.3355,92.3595,315400.0
2014-04-30 09:30:00,115.83,116.83,115.66,116.24,144900.0,92.5192,93.318,92.3834,92.8467,144900.0
2014-04-30 10:00:00,116.24,117.65,116.06,117.56,120500.0,92.8467,93.9729,92.7029,93.901,120500.0
2014-04-30 10:30:00,117.61,118.26,117.46,118.12,108100.0,93.941,94.4602,93.8212,94.3483,108100.0
2014-04-30 11:00:00,118.15,118.22,117.23,117.54,99900.0,94.3723,94.4282,93.6375,93.8851,99900.0
2014-04-30 11:30:00,117.6,118.39,117.55,118.24,68800.0,93.933,94.564,93.8931,94.4442,68800.0
2014-04-30 12:00:00,118.24,118.88,118.16,118.77,81700.0,94.4442,94.9554,94.3803,94.8675,81700.0
2014-04-30 12:30:00,118.8,119.09,118.67,119.04,51700.0,94.8915,95.1231,94.7877,95.0832,51700.0
2014-04-30 13:00:00,119.03,119.15,118.93,119.12,31700.0,95.0752,95.1711,94.9953,95.1471,31700.0
2014-04-30 13:30:00,119.13,119.77,119.02,119.65,74200.0,95.1551,95.6663,95.0672,95.5704,74200.0
2014-04-30 14:00:00,119.61,120.5,119.34,119.38,119800.0,95.5385,96.2494,95.3228,95.3548,119800.0
2014-04-30 14:30:00,119.43,119.67,119.31,119.41,129300.0,95.3947,95.5864,95.2989,95.3787,129300.0
2014-04-30 15:00:00,119.4,119.55,118.93,119.13,205500.0,95.3707,95.4906,94.9953,95.1551,205500.0
2014-04-30 15:30:00,119.14,119.23,119.01,119.13,219200.0,95.1631,95.235,95.0592,95.1551,219200.0
2014-05-01 09:30:00,118.71,119.57,118.59,118.72,52600.0,94.8196,95.5065,94.7238,94.8276,52600.0
2014-05-01 10:00:00,118.79,119.4,118.4,119.32,58300.0,94.8835,95.3707,94.572,95.3068,58300.0
2014-05-01 10:30:00,119.33,120.24,119.29,119.95,48400.0,95.3148,96.0417,95.2829,95.8101,48400.0
2014-05-01 11:00:00,119.99,120.15,119.85,120.15,58600.0,95.842,95.9698,95.7302,95.9698,58600.0
2014-05-01 11:30:00,120.1,120.5,119.98,120.05,41000.0,95.9299,96.2494,95.834,95.8899,41000.0
2014-05-01 12:00:00,120.06,120.33,120.0,120.25,57600.0,95.8979,96.1136,95.85,96.0497,57600.0
2014-05-01 12:30:00,120.2,120.91,120.08,120.36,158300.0,96.0097,96.5769,95.9139,96.1375,158300.0
2014-05-01 13:00:00,120.37,120.43,120.09,120.24,61400.0,96.1455,96.1935,95.9219,96.0417,61400.0
2014-05-01 13:30:00,120.2,120.33,119.86,119.93,80300.0,96.0097,96.1136,95.7382,95.7941,80300.0
2014-05-01 14:00:00,119.94,120.24,119.93,120.24,54200.0,95.8021,96.0417,95.7941,96.0417,54200.0
2014-05-01 14:30:00,120.24,120.33,119.87,120.0,52400.0,96.0417,96.1136,95.7462,95.85,52400.0
2014-05-01 15:00:00,119.98,120.19,119.93,120.02,79900.0,95.834,96.0018,95.7941,95.866,79900.0
2014-05-01 15:30:00,119.99,120.2,119.97,120.19,116500.0,95.842,96.0097,95.826,96.0018,116500.0
2014-05-02 09:30:00,119.92,120.48,119.57,119.74,49400.0,95.7861,96.2334,95.5065,95.6423,49400.0
2014-05-02 10:00:00,119.83,120.45,119.59,120.16,64600.0,95.7142,96.2094,95.5225,95.9778,64600.0
2014-05-02 10:30:00,120.18,120.73,119.78,119.97,36400.0,95.9938,96.4331,95.6743,95.826,36400.0
2014-05-02 11:00:00,119.97,120.23,119.81,119.95,39500.0,95.826,96.0337,95.6982,95.8101,39500.0
2014-05-02 11:30:00,119.92,120.13,119.8,120.04,24800.0,95.7861,95.9538,95.6902,95.8819,24800.0
2014-05-02 12:00:00,120.05,120.05,119.77,119.86,33800.0,95.8899,95.8899,95.6663,95.7382,33800.0
2014-05-02 12:30:00,119.91,120.05,119.79,119.93,42600.0,95.7781,95.8899,95.6823,95.7941,42600.0
2014-05-02 13:00:00,119.96,120.12,119.73,119.75,32900.0,95.818,95.9458,95.6343,95.6503,32900.0
2014-05-02 13:30:00,119.76,119.89,119.64,119.65,60500.0,95.6583,95.7621,95.5624,95.5704,60500.0
2014-05-02 14:00:00,119.65,119.82,119.48,119.57,26900.0,95.5704,95.7062,95.4346,95.5065,26900.0
2014-05-02 14:30:00,119.53,119.67,119.45,119.45,34000.0,95.4746,95.5864,95.4107,95.4107,34000.0
2014-05-02 15:00:00,119.47,119.6,119.33,119.38,58300.0,95.4267,95.5305,95.3148,95.3548,58300.0
2014-05-02 15:30:00,119.35,119.64,119.25,119.56,76800.0,95.3308,95.5624,95.2509,95.4985,76800.0
2014-05-05 09:30:00,118.97,119.4,118.57,119.4,30900.0,95.0273,95.3707,94.7078,95.3707,30900.0
2014-05-05 10:00:00,119.38,119.67,119.15,119.27,34300.0,95.3548,95.5864,95.1711,95.2669,34300.0
2014-05-05 10:30:00,119.34,119.98,119.31,119.67,25200.0,95.3228,95.834,95.2989,95.5864,25200.0
2014-05-05 11:00:00,119.66,119.72,119.46,119.63,26500.0,95.5784,95.6263,95.4187,95.5545,26500.0
2014-05-05 11:30:00,119.69,119.83,119.51,119.81,22500.0,95.6024,95.7142,95.4586,95.6982,22500.0
2014-05-05 12:00:00,119.83,119.99,119.77,119.86,23900.0,95.7142,95.842,95.6663,95.7382,23900.0
2014-05-05 12:30:00,119.82,119.89,119.73,119.73,23200.0,95.7062,95.7621,95.6343,95.6343,23200.0
2014-05-05 13:00:00,119.76,119.76,119.5,119.6,23000.0,95.6583,95.6583,95.4506,95.5305,23000.0
2014-05-05 13:30:00,119.59,119.82,119.57,119.78,29400.0,95.5225,95.7062,95.5065,95.6743,29400.0
2014-05-05 14:00:00,119.78,119.99,119.78,119.97,37500.0,95.6743,95.842,95.6743,95.826,37500.0
2014-05-05 14:30:00,119.96,120.2,119.9,120.12,25700.0,95.818,96.0097,95.7701,95.9458,25700.0
2014-05-05 15:00:00,120.09,120.09,119.88,119.91,38600.0,95.9219,95.9219,95.7541,95.7781,38600.0
2014-05-05 15:30:00,119.93,120.02,119.75,119.85,88500.0,95.7941,95.866,95.6503,95.7302,88500.0
2014-05-06 09:30:00,119.26,119.66,119.13,119.48,21500.0,95.2589,95.5784,95.1551,95.4346,21500.0
2014-05-06 10:00:00,119.45,119.57,119.2,119.57,25800.0,95.4107,95.5065,95.211,95.5065,25800.0
2014-05-06 10:30:00,119.62,119.83,119.45,119.53,92400.0,95.5465,95.7142,95.4107,95.4746,92400.0
2014-05-06 11:00:00,119.46,119.81,119.35,119.64,32900.0,95.4187,95.6982,95.3308,95.5624,32900.0
2014-05-06 11:30:00,119.61,119.74,119.49,119.73,25600.0,95.5385,95.6423,95.4426,95.6343,25600.0
2014-05-06 12:00:00,119.72,119.82,119.6,119.69,17700.0,95.6263,95.7062,95.5305,95.6024,17700.0
2014-05-06 12:30:00,119.74,119.84,119.53,119.55,18400.0,95.6423,95.7222,95.4746,95.4906,18400.0
2014-05-06 13:00:00,119.52,119.59,119.3,119.35,19600.0,95.4666,95.5225,95.2909,95.3308,19600.0
2014-05-06 13:30:00,119.3,119.39,118.81,118.81,20400.0,95.2909,95.3628,94.8995,94.8995,20400.0
2014-05-06 14:00:00,118.8,118.95,118.69,118.82,19700.0,94.8915,95.0113,94.8036,94.9075,19700.0
2014-05-06 14:30:00,118.81,118.97,118.74,118.91,25800.0,94.8995,95.0273,94.8436,94.9794,25800.0
2014-05-06 15:00:00,118.9,119.07,118.74,118.91,33300.0,94.9714,95.1072,94.8436,94.9794,33300.0
2014-05-06 15:30:00,118.91,119.06,118.71,118.81,93400.0,94.9794,95.0992,94.8196,94.8995,93400.0
2014-05-07 09:30:00,119.18,120.3,119.08,119.51,105500.0,95.195,96.0896,95.1151,95.4586,105500.0
2014-05-07 10:00:00,119.52,119.58,118.1,118.54,51900.0,95.4666,95.5145,94.3324,94.6838,51900.0
2014-05-07 10:30:00,118.54,119.32,118.54,118.8,25400.0,94.6838,95.3068,94.6838,94.8915,25400.0
2014-05-07 11:00:00,118.81,119.15,118.55,118.78,25200.0,94.8995,95.1711,94.6918,94.8755,25200.0
2014-05-07 11:30:00,118.76,119.69,118.73,119.54,30800.0,94.8595,95.6024,94.8356,95.4826,30800.0
2014-05-07 12:00:00,119.47,119.47,119.21,119.22,22300.0,95.4267,95.4267,95.219,95.227,22300.0
2014-05-07 12:30:00,119.28,119.33,119.02,119.1,29900.0,95.2749,95.3148,95.0672,95.1311,29900.0
2014-05-07 13:00:00,119.1,119.21,118.97,119.01,45100.0,95.1311,95.219,95.0273,95.0592,45100.0
2014-05-07 13:30:00,119.06,119.13,118.56,118.56,23900.0,95.0992,95.1551,94.6998,94.6998,23900.0
2014-05-07 14:00:00,118.52,119.2,118.52,119.2,12200.0,94.6678,95.211,94.6678,95.211,12200.0
2014-05-07 14:30:00,119.23,119.35,119.14,119.27,16500.0,95.235,95.3308,95.1631,95.2669,16500.0
2014-05-07 15:00:00,119.27,119.31,118.97,119.17,27500.0,95.2669,95.2989,95.0273,95.187,27500.0
2014-05-07 15:30:00,119.18,119.69,119.15,119.59,80000.0,95.195,95.6024,95.1711,95.5225,80000.0
2014-05-08 09:30:00,119.23,120.36,118.12,119.83,157300.0,95.7017,96.6087,94.8107,96.1833,157300.0
2014-05-08 10:00:00,119.85,120.14,119.65,119.65,32100.0,96.1993,96.4321,96.0388,96.0388,32100.0
2014-05-08 10:30:00,119.68,119.7,119.05,119.2,42800.0,96.0629,96.0789,95.5572,95.6776,42800.0
2014-05-08 11:00:00,119.16,119.51,119.1,119.16,48200.0,95.6455,95.9264,95.5973,95.6455,48200.0
2014-05-08 11:30:00,119.2,119.76,119.2,119.56,37700.0,95.6776,96.1271,95.6776,95.9666,37700.0
2014-05-08 12:00:00,119.58,119.77,119.55,119.61,46600.0,95.9826,96.1351,95.9585,96.0067,46600.0
2014-05-08 12:30:00,119.63,119.75,119.3,119.36,38100.0,96.0227,96.1191,95.7579,95.806,38100.0
2014-05-08 13:00:00,119.39,119.55,119.03,119.1,39900.0,95.8301,95.9585,95.5411,95.5973,39900.0
2014-05-08 13:30:00,119.18,119.37,118.93,119.03,18700.0,95.6615,95.814,95.4609,95.5411,18700.0
2014-05-08 14:00:00,119.03,119.08,118.65,119.04,40600.0,95.5411,95.5813,95.2361,95.5492,40600.0
2014-05-08 14:30:00,118.98,119.15,118.36,118.44,31300.0,95.501,95.6375,95.0034,95.0676,31300.0
2014-05-08 15:00:00,118.42,118.56,118.02,118.49,65100.0,95.0515,95.1639,94.7305,95.1077,65100.0
2014-05-08 15:30:00,118.47,118.55,118.18,118.35,99900.0,95.0917,95.1559,94.8589,94.9953,99900.0
2014-05-09 09:30:00,118.39,118.73,116.79,116.84,92100.0,95.0274,95.3003,93.7432,93.7833,92100.0
2014-05-09 10:00:00,116.82,117.91,116.76,117.43,51800.0,93.7673,94.6422,93.7191,94.2569,51800.0
2014-05-09 10:30:00,117.37,117.39,116.63,116.65,46000.0,94.2087,94.2248,93.6147,93.6308,46000.0
2014-05-09 11:00:00,116.66,117.03,116.33,116.95,57000.0,93.6388,93.9358,93.374,93.8716,57000.0
2014-05-09 11:30:00,117.06,117.32,116.92,117.08,31300.0,93.9599,94.1686,93.8475,93.9759,31300.0
2014-05-09 12:00:00,117.1,117.28,116.94,117.05,42900.0,93.992,94.1365,93.8636,93.9519,42900.0
2014-05-09 12:30:00,117.09,117.87,117.05,117.8,40500.0,93.984,94.6101,93.9519,94.5539,40500.0
2014-05-09 13:00:00,117.81,117.94,117.8,117.88,30400.0,94.5619,94.6662,94.5539,94.6181,30400.0
2014-05-09 13:30:00,117.91,117.91,117.26,117.26,47500.0,94.6422,94.6422,94.1204,94.1204,47500.0
2014-05-09 14:00:00,117.32,117.54,117.11,117.19,26000.0,94.1686,94.3452,94.0,94.0642,26000.0
2014-05-09 14:30:00,117.2,117.56,117.11,117.54,27600.0,94.0723,94.3612,94.0,94.3452,27600.0
2014-05-09 15:00:00,117.58,117.89,117.43,117.47,50100.0,94.3773,94.6261,94.2569,94.289,50100.0
2014-05-09 15:30:00,117.52,117.89,117.52,117.89,70300.0,94.3291,94.6261,94.3291,94.6261,70300.0
2014-05-12 09:30:00,118.59,120.17,118.59,120.17,46700.0,95.188,96.4562,95.188,96.4562,46700.0
2014-05-12 10:00:00,120.25,120.75,119.92,120.27,39700.0,96.5204,96.9217,96.2555,96.5364,39700.0
2014-05-12 10:30:00,120.37,121.06,120.34,120.88,79300.0,96.6167,97.1706,96.5926,97.0261,79300.0
2014-05-12 11:00:00,120.89,121.07,120.73,120.86,26900.0,97.0341,97.1786,96.9057,97.01,26900.0
2014-05-12 11:30:00,120.86,121.12,120.75,120.81,22700.0,97.01,97.2187,96.9217,96.9699,22700.0
2014-05-12 12:00:00,120.77,121.25,120.68,121.0,44000.0,96.9378,97.3231,96.8655,97.1224,44000.0
2014-05-12 12:30:00,121.02,121.29,120.94,120.99,39000.0,97.1384,97.3552,97.0742,97.1144,39000.0
2014-05-12 13:00:00,120.95,121.23,120.9,121.23,17700.0,97.0823,97.307,97.0421,97.307,17700.0
2014-05-12 13:30:00,121.19,121.34,121.15,121.26,16700.0,97.2749,97.3953,97.2428,97.3311,16700.0
2014-05-12 14:00:00,121.27,121.43,121.14,121.33,34900.0,97.3391,97.4675,97.2348,97.3873,34900.0
2014-05-12 14:30:00,121.36,121.66,121.31,121.55,43300.0,97.4114,97.6522,97.3712,97.5639,43300.0
2014-05-12 15:00:00,121.54,121.64,121.5,121.53,37800.0,97.5558,97.6361,97.5237,97.5478,37800.0
2014-05-12 15:30:00,121.54,121.59,121.36,121.43,100700.0,97.5558,97.596,97.4114,97.4675,100700.0
2014-05-13 09:30:00,121.78,122.0,121.0,121.11,19400.0,97.7485,97.9251,97.1224,97.2107,19400.0
2014-05-13 10:00:00,121.23,121.8,121.1,121.74,35800.0,97.307,97.7645,97.2027,97.7164,35800.0
2014-05-13 10:30:00,121.72,121.85,121.26,121.35,71200.0,97.7003,97.8047,97.3311,97.4033,71200.0
2014-05-13 11:00:00,121.31,121.38,120.69,120.97,28100.0,97.3712,97.4274,96.8736,97.0983,28100.0
2014-05-13 11:30:00,121.03,121.03,120.58,120.79,25500.0,97.1465,97.1465,96.7853,96.9538,25500.0
2014-05-13 12:00:00,120.79,121.25,120.75,121.18,39300.0,96.9538,97.3231,96.9217,97.2669,39300.0
2014-05-13 12:30:00,121.15,121.23,120.88,121.0,29700.0,97.2428,97.307,97.0261,97.1224,29700.0
2014-05-13 13:00:00,120.93,121.06,120.91,120.95,20400.0,97.0662,97.1706,97.0502,97.0823,20400.0
2014-05-13 13:30:00,120.98,121.08,120.77,120.99,18700.0,97.1063,97.1866,96.9378,97.1144,18700.0
2014-05-13 14:00:00,120.99,121.2,120.96,121.09,17000.0,97.1144,97.2829,97.0903,97.1946,17000.0
2014-05-13 14:30:00,121.1,121.25,120.89,120.92,23100.0,97.2027,97.3231,97.0341,97.0582,23100.0
2014-05-13 15:00:00,120.93,120.93,120.61,120.65,46600.0,97.0662,97.0662,96.8094,96.8415,46600.0
2014-05-13 15:30:00,120.66,121.01,120.65,120.7,97800.0,96.8495,97.1304,96.8415,96.8816,97800.0
2014-05-14 09:30:00,120.58,121.3,120.16,121.29,73100.0,96.7853,97.3632,96.4482,97.3552,73100.0
2014-05-14 10:00:00,121.34,121.42,120.95,121.35,41000.0,97.3953,97.4595,97.0823,97.4033,41000.0
2014-05-14 10:30:00,121.31,121.4,120.84,120.9,44000.0,97.3712,97.4435,96.994,97.0421,44000.0
2014-05-14 11:00:00,120.93,121.14,120.84,120.87,39800.0,97.0662,97.2348,96.994,97.018,39800.0
2014-05-14 11:30:00,120.88,120.98,120.81,120.81,27300.0,97.0261,97.1063,96.9699,96.9699,27300.0
2014-05-14 12:00:00,120.83,121.09,120.83,121.0,22200.0,96.9859,97.1946,96.9859,97.1224,22200.0
2014-05-14 12:30:00,121.0,121.02,120.72,120.73,31400.0,97.1224,97.1384,96.8976,96.9057,31400.0
2014-05-14 13:00:00,120.73,120.78,120.62,120.66,23300.0,96.9057,96.9458,96.8174,96.8495,23300.0
2014-05-14 13:30:00,120.65,120.67,120.32,120.59,111700.0,96.8415,96.8575,96.5766,96.7933,111700.0
2014-05-14 14:00:00,120.58,120.79,120.51,120.79,49800.0,96.7853,96.9538,96.7291,96.9538,49800.0
2014-05-14 14:30:00,120.8,120.8,119.88,120.16,143200.0,96.9619,96.9619,96.2234,96.4482,143200.0
2014-05-14 15:00:00,120.11,120.17,119.71,119.73,64600.0,96.408,96.4562,96.087,96.103,64600.0
2014-05-14 15:30:00,119.74,119.77,119.39,119.64,200200.0,96.111,96.1351,95.8301,96.0308,200200.0
2014-05-15 09:30:00,119.72,120.02,117.89,118.21,37900.0,96.095,96.3358,94.6261,94.883,37900.0
2014-05-15 10:00:00,118.17,118.26,117.48,118.09,40700.0,94.8509,94.9231,94.297,94.7866,40700.0
2014-05-15 10:30:00,118.14,118.38,117.82,118.14,48300.0,94.8268,95.0194,94.5699,94.8268,48300.0
2014-05-15 11:00:00,118.16,118.3,117.57,117.69,41700.0,94.8428,94.9552,94.3693,94.4656,41700.0
2014-05-15 11:30:00,117.68,118.11,117.3,117.51,19700.0,94.4575,94.8027,94.1525,94.3211,19700.0
2014-05-15 12:00:00,117.53,117.94,117.5,117.83,26000.0,94.3371,94.6662,94.3131,94.5779,26000.0
2014-05-15 12:30:00,117.84,118.13,117.81,118.11,20800.0,94.586,94.8187,94.5619,94.8027,20800.0
2014-05-15 13:00:00,118.14,118.14,117.84,117.93,19400.0,94.8268,94.8268,94.586,94.6582,19400.0
2014-05-15 13:30:00,117.9,118.29,117.75,118.29,22400.0,94.6341,94.9472,94.5137,94.9472,22400.0
2014-05-15 14:00:00,118.28,118.71,118.24,118.55,55200.0,94.9391,95.2843,94.907,95.1559,55200.0
2014-05-15 14:30:00,118.57,119.34,118.57,119.29,51900.0,95.1719,95.79,95.1719,95.7498,51900.0
2014-05-15 15:00:00,119.32,119.71,119.18,119.39,108400.0,95.7739,96.087,95.6615,95.8301,108400.0
2014-05-15 15:30:00,119.4,119.86,119.35,119.77,167300.0,95.8381,96.2074,95.798,96.1351,167300.0
2014-05-16 09:30:00,119.93,119.95,118.91,119.31,88100.0,96.2635,96.2796,95.4448,95.7659,88100.0
2014-05-16 10:00:00,119.23,119.47,118.47,119.29,72800.0,95.7017,95.8943,95.0917,95.7498,72800.0
2014-05-16 10:30:00,119.34,119.61,119.22,119.38,26800.0,95.79,96.0067,95.6937,95.8221,26800.0
2014-05-16 11:00:00,119.35,119.91,119.27,119.71,26400.0,95.798,96.2475,95.7338,96.087,26400.0
2014-05-16 11:30:00,119.73,119.84,119.38,119.62,24200.0,96.103,96.1913,95.8221,96.0147,24200.0
2014-05-16 12:00:00,119.56,119.62,119.22,119.3,17100.0,95.9666,96.0147,95.6937,95.7579,17100.0
2014-05-16 12:30:00,119.28,119.38,119.16,119.24,33800.0,95.7418,95.8221,95.6455,95.7097,33800.0
2014-05-16 13:00:00,119.25,119.29,119.02,119.17,27000.0,95.7177,95.7498,95.5331,95.6535,27000.0
2014-05-16 13:30:00,119.11,119.22,119.0,119.16,24400.0,95.6054,95.6937,95.5171,95.6455,24400.0
2014-05-16 14:00:00,119.17,119.51,119.15,119.46,36400.0,95.6535,95.9264,95.6375,95.8863,36400.0
2014-05-16 14:30:00,119.46,120.11,119.44,120.11,46700.0,95.8863,96.408,95.8702,96.408,46700.0
2014-05-16 15:00:00,120.12,120.36,120.08,120.2,48400.0,96.416,96.6087,96.3839,96.4803,48400.0
2014-05-16 15:30:00,120.21,120.36,120.11,120.2,89900.0,96.4883,96.6087,96.408,96.4803,89900.0
2014-05-19 09:30:00,119.47,121.08,119.43,120.71,43500.0,95.8943,97.1866,95.8622,96.8896,43500.0
2014-05-19 10:00:00,120.79,121.05,120.5,120.97,26400.0,96.9538,97.1625,96.7211,97.0983,26400.0
2014-05-19 10:30:00,121.01,121.11,120.85,121.02,36400.0,97.1304,97.2107,97.002,97.1384,36400.0
2014-05-19 11:00:00,121.04,121.54,121.02,121.34,53500.0,97.1545,97.5558,97.1384,97.3953,53500.0
2014-05-19 11:30:00,121.34,121.42,121.21,121.21,20600.0,97.3953,97.4595,97.291,97.291,20600.0
2014-05-19 12:00:00,121.21,121.4,121.15,121.15,14100.0,97.291,97.4435,97.2428,97.2428,14100.0
2014-05-19 12:30:00,121.12,121.14,120.81,120.94,18300.0,97.2187,97.2348,96.9699,97.0742,18300.0
2014-05-19 13:00:00,120.96,121.08,120.89,120.94,13600.0,97.0903,97.1866,97.0341,97.0742,13600.0
2014-05-19 13:30:00,120.96,121.15,120.83,121.14,20500.0,97.0903,97.2428,96.9859,97.2348,20500.0
2014-05-19 14:00:00,121.16,121.19,120.95,121.08,16400.0,97.2508,97.2749,97.0823,97.1866,16400.0
2014-05-19 14:30:00,121.08,121.1,120.95,121.03,17400.0,97.1866,97.2027,97.0823,97.1465,17400.0
2014-05-19 15:00:00,121.02,121.18,120.95,121.1,24100.0,97.1384,97.2669,97.0823,97.2027,24100.0
2014-05-19 15:30:00,121.16,121.63,121.16,121.41,98100.0,97.2508,97.6281,97.2508,97.4515,98100.0
2014-05-20 09:30:00,121.22,121.68,119.55,119.55,21600.0,97.299,97.6682,95.9585,95.9585,21600.0
2014-05-20 10:00:00,119.54,120.06,119.51,119.57,21800.0,95.9505,96.3679,95.9264,95.9746,21800.0
2014-05-20 10:30:00,119.59,120.01,119.55,119.85,33200.0,95.9906,96.3278,95.9585,96.1993,33200.0
2014-05-20 11:00:00,119.95,120.04,119.57,119.57,18400.0,96.2796,96.3518,95.9746,95.9746,18400.0
2014-05-20 11:30:00,119.56,119.84,119.45,119.45,15200.0,95.9666,96.1913,95.8783,95.8783,15200.0
2014-05-20 12:00:00,119.45,119.45,118.95,119.04,35800.0,95.8783,95.8783,95.4769,95.5492,35800.0
2014-05-20 12:30:00,119.06,119.14,118.59,118.63,29700.0,95.5652,95.6294,95.188,95.2201,29700.0
2014-05-20 13:00:00,118.62,118.65,118.32,118.48,22900.0,95.2121,95.2361,94.9713,95.0997,22900.0
2014-05-20 13:30:00,118.44,118.51,118.05,118.09,32300.0,95.0676,95.1238,94.7545,94.7866,32300.0
2014-05-20 14:00:00,118.04,118.55,118.04,118.53,49500.0,94.7465,95.1559,94.7465,95.1398,49500.0
2014-05-20 14:30:00,118.53,118.67,118.39,118.59,26000.0,95.1398,95.2522,95.0274,95.188,26000.0
2014-05-20 15:00:00,118.59,118.9,118.53,118.71,43700.0,95.188,95.4368,95.1398,95.2843,43700.0
2014-05-20 15:30:00,118.72,119.13,118.71,118.88,160100.0,95.2923,95.6214,95.2843,95.4207,160100.0
2014-05-21 09:30:00,119.27,120.35,119.13,119.86,39700.0,95.7338,96.6007,95.6214,96.2074,39700.0
2014-05-21 10:00:00,119.87,119.97,119.12,119.23,56000.0,96.2154,96.2956,95.6134,95.7017,56000.0
2014-05-21 10:30:00,119.24,119.62,119.24,119.29,28800.0,95.7097,96.0147,95.7097,95.7498,28800.0
2014-05-21 11:00:00,119.24,119.45,118.87,118.93,38900.0,95.7097,95.8783,95.4127,95.4609,38900.0
2014-05-21 11:30:00,118.96,119.04,118.33,118.41,44600.0,95.485,95.5492,94.9793,95.0435,44600.0
2014-05-21 12:00:00,118.49,119.01,118.47,119.01,20900.0,95.1077,95.5251,95.0917,95.5251,20900.0
2014-05-21 12:30:00,119.02,119.26,118.97,119.24,21900.0,95.5331,95.7258,95.493,95.7097,21900.0
2014-05-21 13:00:00,119.27,119.41,119.11,119.24,18700.0,95.7338,95.8462,95.6054,95.7097,18700.0
2014-05-21 13:30:00,119.27,119.45,119.22,119.4,16700.0,95.7338,95.8783,95.6937,95.8381,16700.0
2014-05-21 14:00:00,119.39,119.75,119.19,119.41,32500.0,95.8301,96.1191,95.6696,95.8462,32500.0
2014-05-21 14:30:00,119.41,119.6,119.38,119.43,25100.0,95.8462,95.9987,95.8221,95.8622,25100.0
2014-05-21 15:00:00,119.44,119.71,119.38,119.58,25900.0,95.8702,96.087,95.8221,95.9826,25900.0
2014-05-21 15:30:00,119.6,119.74,119.43,119.61,113500.0,95.9987,96.111,95.8622,96.0067,113500.0
2014-05-22 09:30:00,119.42,120.9,119.42,120.9,21000.0,95.8542,97.0421,95.8542,97.0421,21000.0
2014-05-22 10:00:00,120.84,121.04,120.39,120.79,23900.0,96.994,97.1545,96.6328,96.9538,23900.0
2014-05-22 10:30:00,120.72,120.87,120.57,120.8,61200.0,96.8976,97.018,96.7772,96.9619,61200.0
2014-05-22 11:00:00,120.83,121.05,120.79,121.03,33200.0,96.9859,97.1625,96.9538,97.1465,33200.0
2014-05-22 11:30:00,121.01,121.2,120.56,120.56,14600.0,97.1304,97.2829,96.7692,96.7692,14600.0
2014-05-22 12:00:00,120.52,120.53,120.21,120.22,18900.0,96.7371,96.7451,96.4883,96.4963,18900.0
2014-05-22 12:30:00,120.25,120.25,119.9,120.06,22500.0,96.5204,96.5204,96.2395,96.3679,22500.0
2014-05-22 13:00:00,120.06,120.22,119.96,120.22,37200.0,96.3679,96.4963,96.2876,96.4963,37200.0
2014-05-22 13:30:00,120.2,120.52,120.16,120.42,30200.0,96.4803,96.7371,96.4482,96.6568,30200.0
2014-05-22 14:00:00,120.43,120.49,120.38,120.47,11400.0,96.6649,96.713,96.6247,96.697,11400.0
2014-05-22 14:30:00,120.45,120.55,120.4,120.48,18400.0,96.6809,96.7612,96.6408,96.705,18400.0
2014-05-22 15:00:00,120.46,120.46,120.12,120.21,25600.0,96.689,96.689,96.416,96.4883,25600.0
2014-05-22 15:30:00,120.21,120.25,119.82,119.89,101500.0,96.4883,96.5204,96.1752,96.2314,101500.0
2014-05-23 09:30:00,119.53,120.36,119.53,120.3,18000.0,95.9425,96.6087,95.9425,96.5605,18000.0
2014-05-23 10:00:00,120.34,120.99,120.22,120.79,23300.0,96.5926,97.1144,96.4963,96.9538,23300.0
2014-05-23 10:30:00,120.82,121.07,120.82,120.9,11000.0,96.9779,97.1786,96.9779,97.0421,11000.0
2014-05-23 11:00:00,120.96,120.96,120.7,120.73,18300.0,97.0903,97.0903,96.8816,96.9057,18300.0
2014-05-23 11:30:00,120.74,120.8,120.68,120.76,8600.0,96.9137,96.9619,96.8655,96.9298,8600.0
2014-05-23 12:00:00,120.73,120.83,120.7,120.8,14300.0,96.9057,96.9859,96.8816,96.9619,14300.0
2014-05-23 12:30:00,120.8,121.14,120.8,121.12,19400.0,96.9619,97.2348,96.9619,97.2187,19400.0
2014-05-23 13:00:00,121.07,121.07,120.88,120.94,9300.0,97.1786,97.1786,97.0261,97.0742,9300.0
2014-05-23 13:30:00,120.98,121.06,120.93,121.0,12300.0,97.1063,97.1706,97.0662,97.1224,12300.0
2014-05-23 14:00:00,121.01,121.1,120.86,120.86,19100.0,97.1304,97.2027,97.01,97.01,19100.0
2014-05-23 14:30:00,120.86,121.22,120.86,121.2,15200.0,97.01,97.299,97.01,97.2829,15200.0
2014-05-23 15:00:00,121.2,121.35,121.2,121.31,23400.0,97.2829,97.4033,97.2829,97.3712,23400.0
2014-05-23 15:30:00,121.31,121.44,121.25,121.26,69600.0,97.3712,97.4756,97.3231,97.3311,69600.0
2014-05-27 09:30:00,122.21,122.31,121.44,121.94,24600.0,98.0936,98.1739,97.4756,97.8769,24600.0
2014-05-27 10:00:00,121.88,122.47,121.71,122.42,39100.0,97.8287,98.3023,97.6923,98.2622,39100.0
2014-05-27 10:30:00,122.42,122.9,122.41,122.8,13800.0,98.2622,98.6475,98.2541,98.5672,13800.0
2014-05-27 11:00:00,122.77,122.84,122.29,122.29,15300.0,98.5431,98.5993,98.1578,98.1578,15300.0
2014-05-27 11:30:00,122.36,122.43,122.09,122.19,22300.0,98.214,98.2702,97.9973,98.0776,22300.0
2014-05-27 12:00:00,122.19,122.39,122.15,122.28,20500.0,98.0776,98.2381,98.0455,98.1498,20500.0
2014-05-27 12:30:00,122.3,122.46,122.24,122.35,25400.0,98.1659,98.2943,98.1177,98.206,25400.0
2014-05-27 13:00:00,122.35,122.35,122.1,122.11,19600.0,98.206,98.206,98.0053,98.0134,19600.0
2014-05-27 13:30:00,122.11,122.38,121.96,122.3,25100.0,98.0134,98.2301,97.893,98.1659,25100.0
2014-05-27 14:00:00,122.3,122.43,122.2,122.43,18100.0,98.1659,98.2702,98.0856,98.2702,18100.0
2014-05-27 14:30:00,122.42,122.55,122.21,122.47,30400.0,98.2622,98.3665,98.0936,98.3023,30400.0
2014-05-27 15:00:00,122.47,122.6,122.31,122.41,36700.0,98.3023,98.4067,98.1739,98.2541,36700.0
2014-05-27 15:30:00,122.4,122.55,122.15,122.3,92700.0,98.2461,98.3665,98.0455,98.1659,92700.0
2014-05-28 09:30:00,122.69,122.98,122.19,122.47,26100.0,98.4789,98.7117,98.0776,98.3023,26100.0
2014-05-28 10:00:00,122.47,122.47,122.0,122.24,27500.0,98.3023,98.3023,97.9251,98.1177,27500.0
2014-05-28 10:30:00,122.24,122.24,121.76,121.98,27600.0,98.1177,98.1177,97.7324,97.909,27600.0
2014-05-28 11:00:00,121.95,122.26,121.77,121.85,15300.0,97.8849,98.1337,97.7404,97.8047,15300.0
2014-05-28 11:30:00,121.77,121.92,121.49,121.49,32200.0,97.7404,97.8608,97.5157,97.5157,32200.0
2014-05-28 12:00:00,121.48,121.56,121.41,121.41,21500.0,97.5077,97.5719,97.4515,97.4515,21500.0
2014-05-28 12:30:00,121.42,121.55,121.36,121.47,11300.0,97.4595,97.5639,97.4114,97.4996,11300.0
2014-05-28 13:00:00,121.47,121.56,121.37,121.37,14400.0,97.4996,97.5719,97.4194,97.4194,14400.0
2014-05-28 13:30:00,121.37,121.42,121.21,121.41,18700.0,97.4194,97.4595,97.291,97.4515,18700.0
2014-05-28 14:00:00,121.43,121.5,121.3,121.47,16400.0,97.4675,97.5237,97.3632,97.4996,16400.0
2014-05-28 14:30:00,121.45,121.56,121.35,121.52,14400.0,97.4836,97.5719,97.4033,97.5398,14400.0
2014-05-28 15:00:00,121.51,121.64,121.47,121.48,27700.0,97.5318,97.6361,97.4996,97.5077,27700.0
2014-05-28 15:30:00,121.48,121.59,121.07,121.14,47300.0,97.5077,97.596,97.1786,97.2348,47300.0
2014-05-29 09:30:00,121.2,121.29,120.19,120.43,36600.0,97.2829,97.3552,96.4722,96.6649,36600.0
2014-05-29 10:00:00,120.42,120.69,120.16,120.48,24700.0,96.6568,96.8736,96.4482,96.705,24700.0
2014-05-29 10:30:00,120.47,120.72,120.42,120.62,36200.0,96.697,96.8976,96.6568,96.8174,36200.0
2014-05-29 11:00:00,120.68,120.69,120.37,120.41,31700.0,96.8655,96.8736,96.6167,96.6488,31700.0
2014-05-29 11:30:00,120.41,120.47,120.04,120.04,25200.0,96.6488,96.697,96.3518,96.3518,25200.0
2014-05-29 12:00:00,120.16,120.5,120.1,120.39,19700.0,96.4482,96.7211,96.4,96.6328,19700.0
2014-05-29 12:30:00,120.4,120.4,120.25,120.34,12800.0,96.6408,96.6408,96.5204,96.5926,12800.0
2014-05-29 13:00:00,120.4,120.42,120.08,120.19,32300.0,96.6408,96.6568,96.3839,96.4722,32300.0
2014-05-29 13:30:00,120.2,120.38,120.16,120.26,16200.0,96.4803,96.6247,96.4482,96.5284,16200.0
2014-05-29 14:00:00,120.28,120.29,120.1,120.27,33100.0,96.5445,96.5525,96.4,96.5364,33100.0
2014-05-29 14:30:00,120.28,120.56,120.28,120.38,53000.0,96.5445,96.7692,96.5445,96.6247,53000.0
2014-05-29 15:00:00,120.38,120.48,120.33,120.43,62900.0,96.6247,96.705,96.5846,96.6649,62900.0
2014-05-29 15:30:00,120.43,120.5,120.3,120.36,128400.0,96.6649,96.7211,96.5605,96.6087,128400.0
2014-05-30 09:30:00,120.7,120.93,120.23,120.27,25600.0,96.8816,97.0662,96.5043,96.5364,25600.0
2014-05-30 10:00:00,120.35,120.95,120.32,120.61,39700.0,96.6007,97.0823,96.5766,96.8094,39700.0
2014-05-30 10:30:00,120.62,120.78,120.44,120.77,21000.0,96.8174,96.9458,96.6729,96.9378,21000.0
2014-05-30 11:00:00,120.74,121.01,120.74,120.93,15300.0,96.9137,97.1304,96.9137,97.0662,15300.0
2014-05-30 11:30:00,120.94,121.11,120.92,120.92,12800.0,97.0742,97.2107,97.0582,97.0582,12800.0
2014-05-30 12:00:00,120.91,120.94,120.62,120.68,11900.0,97.0502,97.0742,96.8174,96.8655,11900.0
2014-05-30 12:30:00,120.68,120.69,120.27,120.43,14300.0,96.8655,96.8736,96.5364,96.6649,14300.0
2014-05-30 13:00:00,120.42,120.62,120.39,120.62,10200.0,96.6568,96.8174,96.6328,96.8174,10200.0
2014-05-30 13:30:00,120.59,120.74,120.53,120.74,13300.0,96.7933,96.9137,96.7451,96.9137,13300.0
2014-05-30 14:00:00,120.73,121.07,120.73,121.07,16700.0,96.9057,97.1786,96.9057,97.1786,16700.0
2014-05-30 14:30:00,121.05,121.14,120.95,120.98,20300.0,97.1625,97.2348,97.0823,97.1063,20300.0
2014-05-30 15:00:00,120.95,121.11,120.92,121.1,24500.0,97.0823,97.2107,97.0582,97.2027,24500.0
2014-05-30 15:30:00,121.08,121.33,121.02,121.09,62100.0,97.1866,97.3873,97.1384,97.1946,62100.0
2014-06-02 09:30:00,121.05,121.68,121.05,121.16,75400.0,97.1625,97.6682,97.1625,97.2508,75400.0
2014-06-02 10:00:00,121.18,121.3,120.94,121.19,55700.0,97.2669,97.3632,97.0742,97.2749,55700.0
2014-06-02 10:30:00,121.14,121.71,121.09,121.7,53000.0,97.2348,97.6923,97.1946,97.6843,53000.0
2014-06-02 11:00:00,121.7,122.35,121.5,122.35,32700.0,97.6843,98.206,97.5237,98.206,32700.0
2014-06-02 11:30:00,122.35,122.8,122.18,122.76,30400.0,98.206,98.5672,98.0695,98.5351,30400.0
2014-06-02 12:00:00,122.76,122.99,122.73,122.95,39800.0,98.5351,98.7197,98.511,98.6876,39800.0
2014-06-02 12:30:00,122.95,123.0,122.79,122.99,32200.0,98.6876,98.7277,98.5592,98.7197,32200.0
2014-06-02 13:00:00,122.99,123.0,122.69,122.8,30300.0,98.7197,98.7277,98.4789,98.5672,30300.0
2014-06-02 13:30:00,122.8,122.84,122.69,122.8,36800.0,98.5672,98.5993,98.4789,98.5672,36800.0
2014-06-02 14:00:00,122.79,122.89,122.57,122.83,41300.0,98.5592,98.6394,98.3826,98.5913,41300.0
2014-06-02 14:30:00,122.84,122.84,122.73,122.79,31900.0,98.5993,98.5993,98.511,98.5592,31900.0
2014-06-02 15:00:00,122.78,122.78,122.55,122.61,48700.0,98.5511,98.5511,98.3665,98.4147,48700.0
2014-06-02 15:30:00,122.62,122.73,122.52,122.65,78300.0,98.4227,98.511,98.3424,98.4468,78300.0
2014-06-03 09:30:00,122.57,123.6,122.42,123.5,51600.0,98.3826,99.2093,98.2622,99.1291,51600.0
2014-06-03 10:00:00,123.49,123.6,123.2,123.24,41400.0,99.121,99.2093,98.8883,98.9204,41400.0
2014-06-03 10:30:00,123.27,123.39,122.97,123.11,32000.0,98.9444,99.0408,98.7036,98.816,32000.0
2014-06-03 11:00:00,123.09,123.17,123.02,123.15,37300.0,98.8,98.8642,98.7438,98.8481,37300.0
2014-06-03 11:30:00,123.13,123.18,122.76,122.8,29900.0,98.8321,98.8722,98.5351,98.5672,29900.0
2014-06-03 12:00:00,122.81,122.89,122.54,122.59,20400.0,98.5752,98.6394,98.3585,98.3986,20400.0
2014-06-03 12:30:00,122.56,122.58,122.41,122.47,13700.0,98.3745,98.3906,98.2541,98.3023,13700.0
2014-06-03 13:00:00,122.49,122.55,122.41,122.49,16100.0,98.3184,98.3665,98.2541,98.3184,16100.0
2014-06-03 13:30:00,122.48,122.52,122.4,122.51,20100.0,98.3103,98.3424,98.2461,98.3344,20100.0
2014-06-03 14:00:00,122.5,122.73,122.49,122.69,17300.0,98.3264,98.511,98.3184,98.4789,17300.0
2014-06-03 14:30:00,122.68,122.69,122.35,122.35,22100.0,98.4709,98.4789,98.206,98.206,22100.0
2014-06-03 15:00:00,122.34,122.59,122.27,122.55,31000.0,98.198,98.3986,98.1418,98.3665,31000.0
2014-06-03 15:30:00,122.54,122.61,122.46,122.48,74600.0,98.3585,98.4147,98.2943,98.3103,74600.0
2014-06-04 09:30:00,122.54,122.95,122.14,122.59,45200.0,98.3585,98.6876,98.0374,98.3986,45200.0
2014-06-04 10:00:00,122.65,122.98,122.59,122.66,24800.0,98.4468,98.7117,98.3986,98.4548,24800.0
2014-06-04 10:30:00,122.61,122.87,122.53,122.87,13400.0,98.4147,98.6234,98.3505,98.6234,13400.0
2014-06-04 11:00:00,122.92,123.0,122.53,122.97,27200.0,98.6635,98.7277,98.3505,98.7036,27200.0
2014-06-04 11:30:00,122.91,122.91,122.48,122.48,6300.0,98.6555,98.6555,98.3103,98.3103,6300.0
2014-06-04 12:00:00,122.48,122.53,122.38,122.47,9500.0,98.3103,98.3505,98.2301,98.3023,9500.0
2014-06-04 12:30:00,122.48,122.59,122.44,122.57,4900.0,98.3103,98.3986,98.2782,98.3826,4900.0
2014-06-04 13:00:00,122.57,122.6,122.41,122.42,10100.0,98.3826,98.4067,98.2541,98.2622,10100.0
2014-06-04 13:30:00,122.4,122.53,122.32,122.53,12600.0,98.2461,98.3505,98.1819,98.3505,12600.0
2014-06-04 14:00:00,122.54,122.6,122.46,122.46,12900.0,98.3585,98.4067,98.2943,98.2943,12900.0
2014-06-04 14:30:00,122.49,122.52,122.18,122.26,27100.0,98.3184,98.3424,98.0695,98.1337,27100.0
2014-06-04 15:00:00,122.32,122.52,122.31,122.48,16900.0,98.1819,98.3424,98.1739,98.3103,16900.0
2014-06-04 15:30:00,122.52,122.55,122.34,122.36,73100.0,98.3424,98.3665,98.198,98.214,73100.0
2014-06-05 09:30:00,123.23,124.86,123.1,124.45,89400.0,98.9123,100.2207,98.808,99.8916,89400.0
2014-06-05 10:00:00,124.57,124.96,124.07,124.91,63300.0,99.9879,100.3009,99.5866,100.2608,63300.0
2014-06-05 10:30:00,124.97,125.08,124.69,125.04,82800.0,100.309,100.3973,100.0842,100.3652,82800.0
2014-06-05 11:00:00,125.03,125.32,124.95,125.31,89900.0,100.3571,100.5899,100.2929,100.5819,89900.0
2014-06-05 11:30:00,125.33,125.38,125.06,125.22,45800.0,100.5979,100.6381,100.3812,100.5096,45800.0
2014-06-05 12:00:00,125.25,125.39,125.1,125.22,39200.0,100.5337,100.6461,100.4133,100.5096,39200.0
2014-06-05 12:30:00,125.21,125.34,125.11,125.25,39800.0,100.5016,100.606,100.4213,100.5337,39800.0
2014-06-05 13:00:00,125.23,125.31,125.15,125.19,40800.0,100.5177,100.5819,100.4535,100.4856,40800.0
2014-06-05 13:30:00,125.15,125.21,124.98,125.0,36000.0,100.4535,100.5016,100.317,100.3331,36000.0
2014-06-05 14:00:00,125.0,125.25,124.97,125.11,41500.0,100.3331,100.5337,100.309,100.4213,41500.0
2014-06-05 14:30:00,125.13,125.24,125.08,125.11,48800.0,100.4374,100.5257,100.3973,100.4213,48800.0
2014-06-05 15:00:00,125.1,125.25,125.02,125.13,51200.0,100.4133,100.5337,100.3491,100.4374,51200.0
2014-06-05 15:30:00,125.13,125.33,125.1,125.3,88000.0,100.4374,100.5979,100.4133,100.5738,88000.0
2014-06-06 09:30:00,125.5,126.04,125.42,125.82,43600.0,100.7344,101.1678,100.6702,100.9912,43600.0
2014-06-06 10:00:00,125.82,126.29,125.77,126.15,16300.0,100.9912,101.3685,100.9511,101.2561,16300.0
2014-06-06 10:30:00,126.22,126.28,126.05,126.23,15700.0,101.3123,101.3605,101.1758,101.3203,15700.0
2014-06-06 11:00:00,126.26,126.4,126.16,126.24,20300.0,101.3444,101.4568,101.2641,101.3284,20300.0
2014-06-06 11:30:00,126.22,126.26,126.15,126.19,12200.0,101.3123,101.3444,101.2561,101.2882,12200.0
2014-06-06 12:00:00,126.21,126.21,126.1,126.16,11500.0,101.3043,101.3043,101.216,101.2641,11500.0
2014-06-06 12:30:00,126.23,126.41,126.2,126.32,11800.0,101.3203,101.4648,101.2962,101.3926,11800.0
2014-06-06 13:00:00,126.34,126.38,126.26,126.38,9900.0,101.4086,101.4407,101.3444,101.4407,9900.0
2014-06-06 13:30:00,126.36,126.45,126.26,126.36,22900.0,101.4247,101.4969,101.3444,101.4247,22900.0
2014-06-06 14:00:00,126.39,126.5,126.37,126.47,15300.0,101.4488,101.537,101.4327,101.513,15300.0
2014-06-06 14:30:00,126.49,126.5,126.3,126.32,14600.0,101.529,101.537,101.3765,101.3926,14600.0
2014-06-06 15:00:00,126.35,126.53,126.27,126.49,25500.0,101.4166,101.5611,101.3524,101.529,25500.0
2014-06-06 15:30:00,126.5,126.51,126.21,126.35,72300.0,101.537,101.5451,101.3043,101.4166,72300.0
2014-06-09 09:30:00,126.0,127.36,125.92,127.28,35300.0,101.1357,102.2273,101.0715,102.1631,35300.0
2014-06-09 10:00:00,127.31,127.38,126.88,127.16,27800.0,102.1872,102.2434,101.8421,102.0668,27800.0
2014-06-09 10:30:00,127.23,127.48,127.11,127.48,66700.0,102.123,102.3237,102.0267,102.3237,66700.0
2014-06-09 11:00:00,127.48,128.26,127.44,128.26,36700.0,102.3237,102.9497,102.2916,102.9497,36700.0
2014-06-09 11:30:00,128.26,128.57,128.21,128.4,32400.0,102.9497,103.1986,102.9096,103.0621,32400.0
2014-06-09 12:00:00,128.35,128.38,127.91,127.91,20200.0,103.022,103.0461,102.6688,102.6688,20200.0
2014-06-09 12:30:00,127.91,127.91,127.62,127.72,19400.0,102.6688,102.6688,102.436,102.5163,19400.0
2014-06-09 13:00:00,127.73,127.88,127.71,127.78,34900.0,102.5243,102.6447,102.5083,102.5645,34900.0
2014-06-09 13:30:00,127.77,127.93,127.7,127.85,33100.0,102.5564,102.6849,102.5002,102.6206,33100.0
2014-06-09 14:00:00,127.81,127.97,127.58,127.83,41700.0,102.5885,102.717,102.4039,102.6046,41700.0
2014-06-09 14:30:00,127.83,128.4,127.82,128.32,55300.0,102.6046,103.0621,102.5966,102.9979,55300.0
2014-06-09 15:00:00,128.3,128.3,127.85,127.94,90600.0,102.9818,102.9818,102.6206,102.6929,90600.0
2014-06-09 15:30:00,127.95,128.01,127.77,127.84,103700.0,102.7009,102.7491,102.5564,102.6126,103700.0
2014-06-10 09:30:00,127.83,128.0,126.7,126.77,46000.0,102.6046,102.741,101.6976,101.7538,46000.0
2014-06-10 10:00:00,126.75,126.75,126.18,126.48,29800.0,101.7377,101.7377,101.2802,101.521,29800.0
2014-06-10 10:30:00,126.51,127.12,126.44,127.09,23100.0,101.5451,102.0347,101.4889,102.0106,23100.0
2014-06-10 11:00:00,127.13,127.25,126.88,127.09,19400.0,102.0427,102.139,101.8421,102.0106,19400.0
2014-06-10 11:30:00,127.06,127.16,126.94,126.99,13600.0,101.9865,102.0668,101.8902,101.9304,13600.0
2014-06-10 12:00:00,126.98,126.98,126.58,126.67,13600.0,101.9223,101.9223,101.6013,101.6735,13600.0
2014-06-10 12:30:00,126.68,126.68,126.39,126.45,12300.0,101.6815,101.6815,101.4488,101.4969,12300.0
2014-06-10 13:00:00,126.43,126.45,126.31,126.35,21900.0,101.4809,101.4969,101.3845,101.4166,21900.0
2014-06-10 13:30:00,126.35,126.6,126.32,126.58,29800.0,101.4166,101.6173,101.3926,101.6013,29800.0
2014-06-10 14:00:00,126.58,126.64,126.38,126.62,23600.0,101.6013,101.6494,101.4407,101.6334,23600.0
2014-06-10 14:30:00,126.61,126.61,126.23,126.26,38300.0,101.6253,101.6253,101.3203,101.3444,38300.0
2014-06-10 15:00:00,126.28,126.68,126.28,126.68,25500.0,101.3605,101.6815,101.3605,101.6815,25500.0
2014-06-10 15:30:00,126.69,126.77,126.47,126.66,75200.0,101.6896,101.7538,101.513,101.6655,75200.0
2014-06-11 09:30:00,126.24,126.24,125.69,125.83,30200.0,101.3284,101.3284,100.8869,100.9993,30200.0
2014-06-11 10:00:00,125.9,126.05,125.71,125.8,16700.0,101.0554,101.1758,100.9029,100.9752,16700.0
2014-06-11 10:30:00,125.74,125.99,125.57,125.96,16700.0,100.927,101.1277,100.7906,101.1036,16700.0
2014-06-11 11:00:00,125.9,126.06,125.74,125.92,21600.0,101.0554,101.1839,100.927,101.0715,21600.0
2014-06-11 11:30:00,125.93,125.95,125.69,125.91,16900.0,101.0795,101.0956,100.8869,101.0635,16900.0
2014-06-11 12:00:00,125.92,125.93,125.81,125.87,19900.0,101.0715,101.0795,100.9832,101.0314,19900.0
2014-06-11 12:30:00,125.9,126.06,125.9,126.03,11500.0,101.0554,101.1839,101.0554,101.1598,11500.0
2014-06-11 13:00:00,126.01,126.12,125.82,126.12,17800.0,101.1437,101.232,100.9912,101.232,17800.0
2014-06-11 13:30:00,126.16,126.18,125.7,125.77,14600.0,101.2641,101.2802,100.8949,100.9511,14600.0
2014-06-11 14:00:00,125.75,125.84,125.57,125.84,29700.0,100.935,101.0073,100.7906,101.0073,29700.0
2014-06-11 14:30:00,125.87,126.0,125.86,125.87,28200.0,101.0314,101.1357,101.0233,101.0314,28200.0
2014-06-11 15:00:00,125.88,126.2,125.88,126.2,19200.0,101.0394,101.2962,101.0394,101.2962,19200.0
2014-06-11 15:30:00,126.2,126.3,126.08,126.17,39500.0,101.2962,101.3765,101.1999,101.2722,39500.0
2014-06-12 09:30:00,126.08,126.29,125.6,125.99,35900.0,101.1999,101.3685,100.8146,101.1277,35900.0
2014-06-12 10:00:00,126.01,126.17,125.45,125.45,43000.0,101.1437,101.2722,100.6942,100.6942,43000.0
2014-06-12 10:30:00,125.5,125.83,125.46,125.79,22800.0,100.7344,100.9993,100.7023,100.9672,22800.0
2014-06-12 11:00:00,125.79,126.46,125.76,126.44,24400.0,100.9672,101.5049,100.9431,101.4889,24400.0
2014-06-12 11:30:00,126.43,126.44,126.01,126.05,14500.0,101.4809,101.4889,101.1437,101.1758,14500.0
2014-06-12 12:00:00,126.05,126.22,125.88,126.14,19200.0,101.1758,101.3123,101.0394,101.2481,19200.0
2014-06-12 12:30:00,126.13,126.2,125.68,125.74,49800.0,101.2401,101.2962,100.8789,100.927,49800.0
2014-06-12 13:00:00,125.74,125.81,125.52,125.6,28000.0,100.927,100.9832,100.7504,100.8146,28000.0
2014-06-12 13:30:00,125.6,125.61,125.23,125.31,55600.0,100.8146,100.8227,100.5177,100.5819,55600.0
2014-06-12 14:00:00,125.31,125.48,125.19,125.27,28100.0,100.5819,100.7183,100.4856,100.5498,28100.0
2014-06-12 14:30:00,125.28,125.47,125.2,125.39,35200.0,100.5578,100.7103,100.4936,100.6461,35200.0
2014-06-12 15:00:00,125.39,125.44,125.06,125.09,53900.0,100.6461,100.6862,100.3812,100.4053,53900.0
2014-06-12 15:30:00,125.1,125.32,124.88,125.3,89300.0,100.4133,100.5899,100.2367,100.5738,89300.0
2014-06-13 09:30:00,125.18,125.7,124.35,124.59,65100.0,100.4775,100.8949,99.8113,100.004,65100.0
2014-06-13 10:00:00,124.59,125.08,124.46,124.91,24700.0,100.004,100.3973,99.8996,100.2608,24700.0
2014-06-13 10:30:00,124.99,125.58,124.94,125.58,28500.0,100.325,100.7986,100.2849,100.7986,28500.0
2014-06-13 11:00:00,125.59,125.82,125.59,125.62,10700.0,100.8066,100.9912,100.8066,100.8307,10700.0
2014-06-13 11:30:00,125.64,125.68,125.5,125.59,17200.0,100.8468,100.8789,100.7344,100.8066,17200.0
2014-06-13 12:00:00,125.6,125.91,125.6,125.81,9100.0,100.8146,101.0635,100.8146,100.9832,9100.0
2014-06-13 12:30:00,125.82,125.83,125.6,125.72,24700.0,100.9912,100.9993,100.8146,100.911,24700.0
2014-06-13 13:00:00,125.72,125.81,125.6,125.7,18500.0,100.911,100.9832,100.8146,100.8949,18500.0
2014-06-13 13:30:00,125.7,125.72,125.51,125.51,14500.0,100.8949,100.911,100.7424,100.7424,14500.0
2014-06-13 14:00:00,125.51,125.7,125.51,125.7,12800.0,100.7424,100.8949,100.7424,100.8949,12800.0
2014-06-13 14:30:00,125.7,125.71,125.42,125.48,14800.0,100.8949,100.9029,100.6702,100.7183,14800.0
2014-06-13 15:00:00,125.5,125.83,125.34,125.34,25800.0,100.7344,100.9993,100.606,100.606,25800.0
2014-06-13 15:30:00,125.34,125.73,125.33,125.61,95300.0,100.606,100.919,100.5979,100.8227,95300.0
2014-06-16 09:30:00,126.07,126.47,125.2,125.79,33600.0,101.1919,101.513,100.4936,100.9672,33600.0
2014-06-16 10:00:00,125.8,126.19,125.7,125.98,14000.0,100.9752,101.2882,100.8949,101.1197,14000.0
2014-06-16 10:30:00,126.02,126.07,125.57,125.63,15400.0,101.1518,101.1919,100.7906,100.8387,15400.0
2014-06-16 11:00:00,125.55,125.55,125.13,125.25,8000.0,100.7745,100.7745,100.4374,100.5337,8000.0
2014-06-16 11:30:00,125.21,125.23,125.01,125.18,8200.0,100.5016,100.5177,100.3411,100.4775,8200.0
2014-06-16 12:00:00,125.14,125.46,125.14,125.38,11800.0,100.4454,100.7023,100.4454,100.6381,11800.0
2014-06-16 12:30:00,125.38,125.39,125.16,125.36,6000.0,100.6381,100.6461,100.4615,100.622,6000.0
2014-06-16 13:00:00,125.37,125.82,125.37,125.8,10000.0,100.63,100.9912,100.63,100.9752,10000.0
2014-06-16 13:30:00,125.83,125.91,125.46,125.49,13400.0,100.9993,101.0635,100.7023,100.7264,13400.0
2014-06-16 14:00:00,125.54,125.65,125.5,125.58,10700.0,100.7665,100.8548,100.7344,100.7986,10700.0
2014-06-16 14:30:00,125.59,125.71,125.54,125.54,12100.0,100.8066,100.9029,100.7665,100.7665,12100.0
2014-06-16 15:00:00,125.47,125.68,125.34,125.68,16100.0,100.7103,100.8789,100.606,100.8789,16100.0
2014-06-16 15:30:00,125.68,125.85,125.6,125.66,60700.0,100.8789,101.0153,100.8146,100.8628,60700.0
2014-06-17 09:30:00,125.3,126.53,125.1,126.47,23300.0,100.5738,101.5611,100.4133,101.513,23300.0
2014-06-17 10:00:00,126.5,126.8,126.35,126.7,24200.0,101.537,101.7778,101.4166,101.6976,24200.0
2014-06-17 10:30:00,126.59,126.65,125.79,126.33,16100.0,101.6093,101.6574,100.9672,101.4006,16100.0
2014-06-17 11:00:00,126.42,126.56,126.22,126.52,17800.0,101.4728,101.5852,101.3123,101.5531,17800.0
2014-06-17 11:30:00,126.52,126.56,126.35,126.48,11000.0,101.5531,101.5852,101.4166,101.521,11000.0
2014-06-17 12:00:00,126.5,126.94,126.44,126.86,16600.0,101.537,101.8902,101.4889,101.826,16600.0
2014-06-17 12:30:00,126.93,127.19,126.82,127.12,25700.0,101.8822,102.0909,101.7939,102.0347,25700.0
2014-06-17 13:00:00,127.12,127.12,126.84,126.96,22300.0,102.0347,102.0347,101.81,101.9063,22300.0
2014-06-17 13:30:00,126.95,127.2,126.93,127.08,34300.0,101.8982,102.0989,101.8822,102.0026,34300.0
2014-06-17 14:00:00,127.07,127.07,126.82,126.97,18800.0,101.9946,101.9946,101.7939,101.9143,18800.0
2014-06-17 14:30:00,126.97,127.0,126.89,126.93,11100.0,101.9143,101.9384,101.8501,101.8822,11100.0
2014-06-17 15:00:00,126.94,126.97,126.75,126.86,26100.0,101.8902,101.9143,101.7377,101.826,26100.0
2014-06-17 15:30:00,126.87,127.02,126.78,126.94,90800.0,101.834,101.9544,101.7618,101.8902,90800.0
2014-06-18 09:30:00,127.14,127.27,125.57,126.62,53300.0,102.0508,102.1551,100.7906,101.6334,53300.0
2014-06-18 10:00:00,126.74,126.82,125.86,126.01,38000.0,101.7297,101.7939,101.0233,101.1437,38000.0
2014-06-18 10:30:00,126.05,126.08,125.39,125.39,56700.0,101.1758,101.1999,100.6461,100.6461,56700.0
2014-06-18 11:00:00,125.39,125.66,125.28,125.59,19400.0,100.6461,100.8628,100.5578,100.8066,19400.0
2014-06-18 11:30:00,125.63,125.68,125.32,125.32,19000.0,100.8387,100.8789,100.5899,100.5899,19000.0
2014-06-18 12:00:00,125.32,125.41,125.26,125.3,19100.0,100.5899,100.6621,100.5417,100.5738,19100.0
2014-06-18 12:30:00,125.3,125.45,125.2,125.42,13300.0,100.5738,100.6942,100.4936,100.6702,13300.0
2014-06-18 13:00:00,125.45,125.56,125.44,125.49,30300.0,100.6942,100.7825,100.6862,100.7264,30300.0
2014-06-18 13:30:00,125.45,125.5,125.13,125.32,20900.0,100.6942,100.7344,100.4374,100.5899,20900.0
2014-06-18 14:00:00,125.29,125.79,124.95,125.54,77400.0,100.5658,100.9672,100.2929,100.7665,77400.0
2014-06-18 14:30:00,125.53,125.71,125.2,125.46,80500.0,100.7585,100.9029,100.4936,100.7023,80500.0
2014-06-18 15:00:00,125.47,125.7,125.42,125.66,75800.0,100.7103,100.8949,100.6702,100.8628,75800.0
2014-06-18 15:30:00,125.66,125.89,125.52,125.68,197600.0,100.8628,101.0474,100.7504,100.8789,197600.0
2014-06-19 09:30:00,126.27,126.27,125.2,125.33,42100.0,101.3524,101.3524,100.4936,100.5979,42100.0
2014-06-19 10:00:00,125.33,125.62,125.07,125.46,32400.0,100.5979,100.8307,100.3892,100.7023,32400.0
2014-06-19 10:30:00,125.46,125.77,125.42,125.42,33200.0,100.7023,100.9511,100.6702,100.6702,33200.0
2014-06-19 11:00:00,125.44,125.66,125.43,125.52,37600.0,100.6862,100.8628,100.6782,100.7504,37600.0
2014-06-19 11:30:00,125.5,125.76,125.5,125.64,20600.0,100.7344,100.9431,100.7344,100.8468,20600.0
2014-06-19 12:00:00,125.64,125.72,125.45,125.46,23800.0,100.8468,100.911,100.6942,100.7023,23800.0
2014-06-19 12:30:00,125.47,125.5,125.35,125.4,20900.0,100.7103,100.7344,100.614,100.6541,20900.0
2014-06-19 13:00:00,125.4,125.41,125.1,125.22,33700.0,100.6541,100.6621,100.4133,100.5096,33700.0
2014-06-19 13:30:00,125.22,125.33,125.12,125.28,40800.0,100.5096,100.5979,100.4294,100.5578,40800.0
2014-06-19 14:00:00,125.26,125.38,125.15,125.17,33900.0,100.5417,100.6381,100.4535,100.4695,33900.0
2014-06-19 14:30:00,125.15,125.42,125.09,125.19,38900.0,100.4535,100.6702,100.4053,100.4856,38900.0
2014-06-19 15:00:00,125.19,125.51,125.15,125.45,64200.0,100.4856,100.7424,100.4535,100.6942,64200.0
2014-06-19 15:30:00,125.48,125.66,125.2,125.33,202400.0,100.7183,100.8628,100.4936,100.5979,202400.0
2014-06-20 09:30:00,124.83,127.03,124.55,127.01,243700.0,100.1966,101.9625,99.9719,101.9464,243700.0
2014-06-20 10:00:00,127.02,127.12,126.6,126.67,47200.0,101.9544,102.0347,101.6173,101.6735,47200.0
2014-06-20 10:30:00,126.78,126.93,126.71,126.8,36900.0,101.7618,101.8822,101.7056,101.7778,36900.0
2014-06-20 11:00:00,126.83,126.86,126.7,126.73,31500.0,101.8019,101.826,101.6976,101.7217,31500.0
2014-06-20 11:30:00,126.72,126.79,126.62,126.67,19800.0,101.7136,101.7698,101.6334,101.6735,19800.0
2014-06-20 12:00:00,126.7,126.78,126.63,126.72,23200.0,101.6976,101.7618,101.6414,101.7136,23200.0
2014-06-20 12:30:00,126.71,126.77,126.59,126.71,24800.0,101.7056,101.7538,101.6093,101.7056,24800.0
2014-06-20 13:00:00,126.72,126.79,126.65,126.78,11300.0,101.7136,101.7698,101.6574,101.7618,11300.0
2014-06-20 13:30:00,126.78,127.0,126.74,126.98,15300.0,101.7618,101.9384,101.7297,101.9223,15300.0
2014-06-20 14:00:00,126.97,127.04,126.9,126.96,16400.0,101.9143,101.9705,101.8581,101.9063,16400.0
2014-06-20 14:30:00,126.96,127.01,126.64,126.97,27300.0,101.9063,101.9464,101.6494,101.9143,27300.0
2014-06-20 15:00:00,126.94,127.0,126.87,126.91,28800.0,101.8902,101.9384,101.834,101.8661,28800.0
2014-06-20 15:30:00,126.92,127.26,126.92,127.23,73900.0,101.8742,102.1471,101.8742,102.123,73900.0
2014-06-23 09:30:00,127.88,127.88,126.1,126.85,31400.0,102.6447,102.6447,101.216,101.818,31400.0
2014-06-23 10:00:00,126.85,126.96,126.34,126.44,17700.0,101.818,101.9063,101.4086,101.4889,17700.0
2014-06-23 10:30:00,126.42,126.52,126.27,126.48,20700.0,101.4728,101.5531,101.3524,101.521,20700.0
2014-06-23 11:00:00,126.44,126.48,126.24,126.24,15600.0,101.4889,101.521,101.3284,101.3284,15600.0
2014-06-23 11:30:00,126.19,126.37,126.14,126.33,8100.0,101.2882,101.4327,101.2481,101.4006,8100.0
2014-06-23 12:00:00,126.31,126.42,126.21,126.26,10600.0,101.3845,101.4728,101.3043,101.3444,10600.0
2014-06-23 12:30:00,126.27,126.32,126.23,126.27,18800.0,101.3524,101.3926,101.3203,101.3524,18800.0
2014-06-23 13:00:00,126.26,126.39,126.24,126.36,13300.0,101.3444,101.4488,101.3284,101.4247,13300.0
2014-06-23 13:30:00,126.34,126.51,126.26,126.48,8400.0,101.4086,101.5451,101.3444,101.521,8400.0
2014-06-23 14:00:00,126.46,126.54,126.37,126.48,13100.0,101.5049,101.5692,101.4327,101.521,13100.0
2014-06-23 14:30:00,126.51,126.54,126.37,126.49,10100.0,101.5451,101.5692,101.4327,101.529,10100.0
2014-06-23 15:00:00,126.5,126.51,126.28,126.28,18800.0,101.537,101.5451,101.3605,101.3605,18800.0
2014-06-23 15:30:00,126.29,126.55,126.29,126.47,40600.0,101.3685,101.5772,101.3685,101.513,40600.0
2014-06-24 09:30:00,125.83,126.74,125.61,125.89,23400.0,100.9993,101.7297,100.8227,101.0474,23400.0
2014-06-24 10:00:00,125.97,126.54,125.96,126.54,10300.0,101.1116,101.5692,101.1036,101.5692,10300.0
2014-06-24 10:30:00,126.54,126.58,126.04,126.37,31100.0,101.5692,101.6013,101.1678,101.4327,31100.0
2014-06-24 11:00:00,126.46,126.57,126.27,126.34,7800.0,101.5049,101.5932,101.3524,101.4086,7800.0
2014-06-24 11:30:00,126.34,126.41,126.21,126.41,8300.0,101.4086,101.4648,101.3043,101.4648,8300.0
2014-06-24 12:00:00,126.4,126.42,126.21,126.26,8700.0,101.4568,101.4728,101.3043,101.3444,8700.0
2014-06-24 12:30:00,126.3,126.3,126.07,126.08,7200.0,101.3765,101.3765,101.1919,101.1999,7200.0
2014-06-24 13:00:00,126.07,126.07,125.49,125.65,9700.0,101.1919,101.1919,100.7264,100.8548,9700.0
2014-06-24 13:30:00,125.68,125.71,125.34,125.34,8400.0,100.8789,100.9029,100.606,100.606,8400.0
2014-06-24 14:00:00,125.31,125.57,125.2,125.2,12100.0,100.5819,100.7906,100.4936,100.4936,12100.0
2014-06-24 14:30:00,125.21,125.32,125.1,125.25,14600.0,100.5016,100.5899,100.4133,100.5337,14600.0
2014-06-24 15:00:00,125.2,125.21,124.53,124.66,27800.0,100.4936,100.5016,99.9558,100.0601,27800.0
2014-06-24 15:30:00,124.66,124.84,124.27,124.28,133400.0,100.0601,100.2046,99.7471,99.7551,133400.0
2014-06-25 09:30:00,124.3,125.5,124.3,124.97,42500.0,99.7712,100.7344,99.7712,100.309,42500.0
2014-06-25 10:00:00,124.93,125.2,124.75,124.88,24800.0,100.2769,100.4936,100.1324,100.2367,24800.0
2014-06-25 10:30:00,124.9,125.59,124.75,125.59,18800.0,100.2528,100.8066,100.1324,100.8066,18800.0
2014-06-25 11:00:00,125.62,125.62,124.9,125.01,18800.0,100.8307,100.8307,100.2528,100.3411,18800.0
2014-06-25 11:30:00,125.04,125.13,124.85,124.98,12000.0,100.3652,100.4374,100.2127,100.317,12000.0
2014-06-25 12:00:00,124.96,125.02,124.75,124.76,11500.0,100.3009,100.3491,100.1324,100.1404,11500.0
2014-06-25 12:30:00,124.78,124.97,124.77,124.82,8800.0,100.1565,100.309,100.1484,100.1886,8800.0
2014-06-25 13:00:00,124.82,125.14,124.82,124.91,14100.0,100.1886,100.4454,100.1886,100.2608,14100.0
2014-06-25 13:30:00,124.91,125.19,124.86,125.19,15900.0,100.2608,100.4856,100.2207,100.4856,15900.0
2014-06-25 14:00:00,125.19,125.19,124.9,124.93,26200.0,100.4856,100.4856,100.2528,100.2769,26200.0
2014-06-25 14:30:00,124.97,125.03,124.89,124.89,21200.0,100.309,100.3571,100.2448,100.2448,21200.0
2014-06-25 15:00:00,124.9,125.0,124.86,124.88,21300.0,100.2528,100.3331,100.2207,100.2367,21300.0
2014-06-25 15:30:00,124.91,125.01,124.64,124.64,132300.0,100.2608,100.3411,100.0441,100.0441,132300.0
2014-06-26 09:30:00,124.88,125.23,124.19,124.3,47400.0,100.2367,100.5177,99.6829,99.7712,47400.0
2014-06-26 10:00:00,124.27,124.43,123.97,124.24,39100.0,99.7471,99.8755,99.5063,99.723,39100.0
2014-06-26 10:30:00,124.18,124.29,123.92,124.05,15700.0,99.6749,99.7632,99.4662,99.5705,15700.0
2014-06-26 11:00:00,124.08,124.36,123.89,124.08,18000.0,99.5946,99.8193,99.4421,99.5946,18000.0
2014-06-26 11:30:00,124.11,124.27,123.99,124.16,10200.0,99.6187,99.7471,99.5224,99.6588,10200.0
2014-06-26 12:00:00,124.14,124.32,124.0,124.29,14000.0,99.6428,99.7872,99.5304,99.7632,14000.0
2014-06-26 12:30:00,124.29,124.52,124.29,124.44,10400.0,99.7632,99.9478,99.7632,99.8836,10400.0
2014-06-26 13:00:00,124.43,124.84,124.4,124.79,9100.0,99.8755,100.2046,99.8515,100.1645,9100.0
2014-06-26 13:30:00,124.82,125.01,124.68,124.68,14100.0,100.1886,100.3411,100.0762,100.0762,14100.0
2014-06-26 14:00:00,124.72,124.83,124.59,124.68,16000.0,100.1083,100.1966,100.004,100.0762,16000.0
2014-06-26 14:30:00,124.67,124.76,124.58,124.67,18000.0,100.0682,100.1404,99.9959,100.0682,18000.0
2014-06-26 15:00:00,124.7,124.89,124.6,124.67,20800.0,100.0923,100.2448,100.012,100.0682,20800.0
2014-06-26 15:30:00,124.66,124.8,124.59,124.71,44400.0,100.0601,100.1725,100.004,100.1003,44400.0
2014-06-27 09:30:00,124.1,125.87,124.1,125.52,54800.0,99.6107,101.0314,99.6107,100.7504,54800.0
2014-06-27 10:00:00,125.52,125.72,125.24,125.59,20700.0,100.7504,100.911,100.5257,100.8066,20700.0
2014-06-27 10:30:00,125.54,125.7,125.37,125.41,18600.0,100.7665,100.8949,100.63,100.6621,18600.0
2014-06-27 11:00:00,125.48,125.67,125.39,125.59,14300.0,100.7183,100.8708,100.6461,100.8066,14300.0
2014-06-27 11:30:00,125.51,125.63,125.47,125.62,8500.0,100.7424,100.8387,100.7103,100.8307,8500.0
2014-06-27 12:00:00,125.61,125.64,125.4,125.44,7100.0,100.8227,100.8468,100.6541,100.6862,7100.0
2014-06-27 12:30:00,125.45,125.6,125.42,125.5,5400.0,100.6942,100.8146,100.6702,100.7344,5400.0
2014-06-27 13:00:00,125.42,125.45,125.14,125.22,15700.0,100.6702,100.6942,100.4454,100.5096,15700.0
2014-06-27 13:30:00,125.22,125.36,125.16,125.31,7200.0,100.5096,100.622,100.4615,100.5819,7200.0
2014-06-27 14:00:00,125.31,125.42,125.24,125.37,10900.0,100.5819,100.6702,100.5257,100.63,10900.0
2014-06-27 14:30:00,125.38,125.5,125.33,125.34,6800.0,100.6381,100.7344,100.5979,100.606,6800.0
2014-06-27 15:00:00,125.29,125.64,125.29,125.58,27100.0,100.5658,100.8468,100.5658,100.7986,27100.0
2014-06-27 15:30:00,125.58,126.03,125.58,125.85,65600.0,100.7986,101.1598,100.7986,101.0153,65600.0
2014-06-30 09:30:00,125.45,125.74,125.04,125.52,33800.0,100.6942,100.927,100.3652,100.7504,33800.0
2014-06-30 10:00:00,125.55,125.84,125.4,125.53,22700.0,100.7745,101.0073,100.6541,100.7585,22700.0
2014-06-30 10:30:00,125.58,125.6,125.08,125.22,23400.0,100.7986,100.8146,100.3973,100.5096,23400.0
2014-06-30 11:00:00,125.21,125.47,125.04,125.37,21300.0,100.5016,100.7103,100.3652,100.63,21300.0
2014-06-30 11:30:00,125.4,125.4,125.06,125.08,20600.0,100.6541,100.6541,100.3812,100.3973,20600.0
2014-06-30 12:00:00,125.04,125.05,124.8,124.85,25200.0,100.3652,100.3732,100.1725,100.2127,25200.0
2014-06-30 12:30:00,124.8,125.02,124.8,124.99,15800.0,100.1725,100.3491,100.1725,100.325,15800.0
2014-06-30 13:00:00,124.97,125.07,124.86,124.86,19400.0,100.309,100.3892,100.2207,100.2207,19400.0
2014-06-30 13:30:00,124.86,125.02,124.72,124.96,13500.0,100.2207,100.3491,100.1083,100.3009,13500.0
2014-06-30 14:00:00,124.96,125.12,124.96,124.99,26500.0,100.3009,100.4294,100.3009,100.325,26500.0
2014-06-30 14:30:00,125.0,125.01,124.82,124.84,21400.0,100.3331,100.3411,100.1886,100.2046,21400.0
2014-06-30 15:00:00,124.82,125.08,124.78,125.02,26300.0,100.1886,100.3973,100.1565,100.3491,26300.0
2014-06-30 15:30:00,125.02,125.24,124.94,125.15,112900.0,100.3491,100.5257,100.2849,100.4535,112900.0
2014-07-01 09:30:00,125.67,126.54,125.39,126.54,52900.0,100.8708,101.5692,100.6461,101.5692,52900.0
2014-07-01 10:00:00,126.56,126.84,126.18,126.18,54700.0,101.5852,101.81,101.2802,101.2802,54700.0
2014-07-01 10:30:00,126.2,126.21,125.75,125.81,32400.0,101.2962,101.3043,100.935,100.9832,32400.0
2014-07-01 11:00:00,125.84,125.97,125.56,125.89,31600.0,101.0073,101.1116,100.7825,101.0474,31600.0
2014-07-01 11:30:00,125.92,125.99,125.15,125.34,40500.0,101.0715,101.1277,100.4535,100.606,40500.0
2014-07-01 12:00:00,125.38,125.53,125.26,125.35,20700.0,100.6381,100.7585,100.5417,100.614,20700.0
2014-07-01 12:30:00,125.37,125.84,125.28,125.75,55900.0,100.63,101.0073,100.5578,100.935,55900.0
2014-07-01 13:00:00,125.73,126.42,125.68,126.32,20000.0,100.919,101.4728,100.8789,101.3926,20000.0
2014-07-01 13:30:00,126.34,126.36,125.96,126.05,17100.0,101.4086,101.4247,101.1036,101.1758,17100.0
2014-07-01 14:00:00,126.07,126.14,125.81,125.96,18800.0,101.1919,101.2481,100.9832,101.1036,18800.0
2014-07-01 14:30:00,125.95,126.13,125.92,126.0,14600.0,101.0956,101.2401,101.0715,101.1357,14600.0
2014-07-01 15:00:00,125.99,126.03,125.8,125.85,40000.0,101.1277,101.1598,100.9752,101.0153,40000.0
2014-07-01 15:30:00,125.84,126.03,125.66,125.68,64900.0,101.0073,101.1598,100.8628,100.8789,64900.0
2014-07-02 09:30:00,125.83,126.06,124.62,124.94,48400.0,100.9993,101.1839,100.028,100.2849,48400.0
2014-07-02 10:00:00,125.04,125.79,125.04,125.57,42300.0,100.3652,100.9672,100.3652,100.7906,42300.0
2014-07-02 10:30:00,125.53,125.72,125.4,125.4,33300.0,100.7585,100.911,100.6541,100.6541,33300.0
2014-07-02 11:00:00,125.41,125.6,124.88,124.96,29300.0,100.6621,100.8146,100.2367,100.3009,29300.0
2014-07-02 11:30:00,124.95,125.15,124.87,124.92,33100.0,100.2929,100.4535,100.2287,100.2688,33100.0
2014-07-02 12:00:00,124.9,125.2,124.85,125.12,25100.0,100.2528,100.4936,100.2127,100.4294,25100.0
2014-07-02 12:30:00,125.12,125.12,124.92,125.12,15900.0,100.4294,100.4294,100.2688,100.4294,15900.0
2014-07-02 13:00:00,125.12,125.22,124.94,125.22,11800.0,100.4294,100.5096,100.2849,100.5096,11800.0
2014-07-02 13:30:00,125.23,125.26,125.14,125.22,12000.0,100.5177,100.5417,100.4454,100.5096,12000.0
2014-07-02 14:00:00,125.2,125.2,124.88,124.95,13400.0,100.4936,100.4936,100.2367,100.2929,13400.0
2014-07-02 14:30:00,124.96,125.18,124.96,125.18,18800.0,100.3009,100.4775,100.3009,100.4775,18800.0
2014-07-02 15:00:00,125.19,125.35,125.11,125.18,21700.0,100.4856,100.614,100.4213,100.4775,21700.0
2014-07-02 15:30:00,125.22,125.35,125.18,125.24,42700.0,100.5096,100.614,100.4775,100.5257,42700.0
2014-07-03 09:30:00,126.01,126.82,125.11,126.47,51100.0,101.1437,101.7939,100.4213,101.513,51100.0
2014-07-03 10:00:00,126.52,126.55,126.11,126.32,44900.0,101.5531,101.5772,101.224,101.3926,44900.0
2014-07-03 10:30:00,126.32,126.43,126.15,126.15,37000.0,101.3926,101.4809,101.2561,101.2561,37000.0
2014-07-03 11:00:00,126.21,126.39,126.16,126.39,48000.0,101.3043,101.4488,101.2641,101.4488,48000.0
2014-07-03 11:30:00,126.4,126.46,126.29,126.32,27800.0,101.4568,101.5049,101.3685,101.3926,27800.0
2014-07-03 12:00:00,126.32,126.39,126.2,126.29,23900.0,101.3926,101.4488,101.2962,101.3685,23900.0
2014-07-03 12:30:00,126.3,126.33,126.1,126.2,30700.0,101.3765,101.4006,101.216,101.2962,30700.0
2014-07-07 09:30:00,125.86,125.89,124.53,124.94,55200.0,101.0233,101.0474,99.9558,100.2849,55200.0
2014-07-07 10:00:00,124.81,125.3,124.76,125.1,32100.0,100.1805,100.5738,100.1404,100.4133,32100.0
2014-07-07 10:30:00,125.07,125.36,124.79,125.01,12900.0,100.3892,100.622,100.1645,100.3411,12900.0
2014-07-07 11:00:00,124.99,125.13,124.82,124.98,15000.0,100.325,100.4374,100.1886,100.317,15000.0
2014-07-07 11:30:00,124.95,125.04,124.67,124.99,24100.0,100.2929,100.3652,100.0682,100.325,24100.0
2014-07-07 12:00:00,125.0,125.33,125.0,125.31,21100.0,100.3331,100.5979,100.3331,100.5819,21100.0
2014-07-07 12:30:00,125.3,125.34,125.05,125.24,24300.0,100.5738,100.606,100.3732,100.5257,24300.0
2014-07-07 13:00:00,125.23,125.26,125.03,125.19,10300.0,100.5177,100.5417,100.3571,100.4856,10300.0
2014-07-07 13:30:00,125.19,125.49,125.14,125.46,20800.0,100.4856,100.7264,100.4454,100.7023,20800.0
2014-07-07 14:00:00,125.45,125.47,125.23,125.38,24300.0,100.6942,100.7103,100.5177,100.6381,24300.0
2014-07-07 14:30:00,125.37,125.37,125.05,125.21,34900.0,100.63,100.63,100.3732,100.5016,34900.0
2014-07-07 15:00:00,125.2,125.21,125.05,125.1,16000.0,100.4936,100.5016,100.3732,100.4133,16000.0
2014-07-07 15:30:00,125.13,125.34,125.08,125.23,52000.0,100.4374,100.606,100.3973,100.5177,52000.0
2014-07-08 09:30:00,124.86,125.28,124.35,124.68,31400.0,100.2207,100.5578,99.8113,100.0762,31400.0
2014-07-08 10:00:00,124.67,124.89,124.25,124.89,47100.0,100.0682,100.2448,99.7311,100.2448,47100.0
2014-07-08 10:30:00,124.82,124.82,124.48,124.48,48100.0,100.1886,100.1886,99.9157,99.9157,48100.0
2014-07-08 11:00:00,124.46,124.48,124.15,124.17,35700.0,99.8996,99.9157,99.6508,99.6668,35700.0
2014-07-08 11:30:00,124.13,124.68,124.11,124.6,39600.0,99.6347,100.0762,99.6187,100.012,39600.0
2014-07-08 12:00:00,124.61,124.62,124.15,124.62,11800.0,100.02,100.028,99.6508,100.028,11800.0
2014-07-08 12:30:00,124.63,124.87,124.56,124.77,14800.0,100.0361,100.2287,99.9799,100.1484,14800.0
2014-07-08 13:00:00,124.74,124.85,124.61,124.74,15800.0,100.1244,100.2127,100.02,100.1244,15800.0
2014-07-08 13:30:00,124.78,124.78,124.62,124.72,21900.0,100.1565,100.1565,100.028,100.1083,21900.0
2014-07-08 14:00:00,124.72,124.72,124.43,124.43,20600.0,100.1083,100.1083,99.8755,99.8755,20600.0
2014-07-08 14:30:00,124.45,124.55,124.34,124.34,19400.0,99.8916,99.9719,99.8033,99.8033,19400.0
2014-07-08 15:00:00,124.36,124.4,124.16,124.19,26500.0,99.8193,99.8515,99.6588,99.6829,26500.0
2014-07-08 15:30:00,124.17,124.25,124.02,124.1,81200.0,99.6668,99.7311,99.5464,99.6107,81200.0
2014-07-09 09:30:00,124.37,124.98,124.37,124.44,34900.0,99.8274,100.317,99.8274,99.8836,34900.0
2014-07-09 10:00:00,124.51,124.73,124.33,124.64,25000.0,99.9397,100.1163,99.7953,100.0441,25000.0
2014-07-09 10:30:00,124.64,124.91,124.45,124.49,21800.0,100.0441,100.2608,99.8916,99.9237,21800.0
2014-07-09 11:00:00,124.47,124.52,124.09,124.5,12900.0,99.9076,99.9478,99.6026,99.9317,12900.0
2014-07-09 11:30:00,124.52,124.55,124.23,124.5,10400.0,99.9478,99.9719,99.715,99.9317,10400.0
2014-07-09 12:00:00,124.47,124.55,124.35,124.5,6000.0,99.9076,99.9719,99.8113,99.9317,6000.0
2014-07-09 12:30:00,124.5,124.59,124.42,124.48,12600.0,99.9317,100.004,99.8675,99.9157,12600.0
2014-07-09 13:00:00,124.51,124.58,124.48,124.49,6600.0,99.9397,99.9959,99.9157,99.9237,6600.0
2014-07-09 13:30:00,124.51,124.68,124.51,124.56,22800.0,99.9397,100.0762,99.9397,99.9799,22800.0
2014-07-09 14:00:00,124.54,124.76,124.29,124.66,12200.0,99.9638,100.1404,99.7632,100.0601,12200.0
2014-07-09 14:30:00,124.67,124.67,124.53,124.58,12400.0,100.0682,100.0682,99.9558,99.9959,12400.0
2014-07-09 15:00:00,124.57,124.7,124.51,124.64,18200.0,99.9879,100.0923,99.9397,100.0441,18200.0
2014-07-09 15:30:00,124.62,124.69,124.48,124.53,54200.0,100.028,100.0842,99.9157,99.9558,54200.0
2014-07-10 09:30:00,123.0,123.14,122.6,122.79,50400.0,98.7277,98.8401,98.4067,98.5592,50400.0
2014-07-10 10:00:00,122.88,123.18,122.8,123.06,49400.0,98.6314,98.8722,98.5672,98.7759,49400.0
2014-07-10 10:30:00,122.98,123.24,122.85,123.16,26600.0,98.7117,98.9204,98.6073,98.8561,26600.0
2014-07-10 11:00:00,123.14,123.46,123.11,123.26,26000.0,98.8401,99.0969,98.816,98.9364,26000.0
2014-07-10 11:30:00,123.31,123.4,123.13,123.31,18100.0,98.9765,99.0488,98.8321,98.9765,18100.0
2014-07-10 12:00:00,123.28,123.45,123.25,123.33,22200.0,98.9525,99.0889,98.9284,98.9926,22200.0
2014-07-10 12:30:00,123.4,123.43,123.21,123.24,12800.0,99.0488,99.0729,98.8963,98.9204,12800.0
2014-07-10 13:00:00,123.26,123.41,123.19,123.36,33600.0,98.9364,99.0568,98.8802,99.0167,33600.0
2014-07-10 13:30:00,123.37,123.41,123.22,123.28,35500.0,99.0247,99.0568,98.9043,98.9525,35500.0
2014-07-10 14:00:00,123.28,123.42,123.16,123.18,19300.0,98.9525,99.0648,98.8561,98.8722,19300.0
2014-07-10 14:30:00,123.2,123.21,122.79,122.79,18800.0,98.8883,98.8963,98.5592,98.5592,18800.0
2014-07-10 15:00:00,122.78,123.05,122.66,123.05,38300.0,98.5511,98.7679,98.4548,98.7679,38300.0
2014-07-10 15:30:00,123.04,123.23,122.86,122.89,76400.0,98.7598,98.9123,98.6153,98.6394,76400.0
2014-07-11 09:30:00,122.52,123.1,122.21,123.02,29100.0,98.3424,98.808,98.0936,98.7438,29100.0
2014-07-11 10:00:00,123.01,123.83,122.92,123.6,24300.0,98.7357,99.3939,98.6635,99.2093,24300.0
2014-07-11 10:30:00,123.43,123.56,123.05,123.08,14600.0,99.0729,99.1772,98.7679,98.7919,14600.0
2014-07-11 11:00:00,123.11,123.35,123.01,123.26,17000.0,98.816,99.0087,98.7357,98.9364,17000.0
2014-07-11 11:30:00,123.29,123.46,122.98,122.98,33700.0,98.9605,99.0969,98.7117,98.7117,33700.0
2014-07-11 12:00:00,123.01,123.03,122.78,122.82,12700.0,98.7357,98.7518,98.5511,98.5832,12700.0
2014-07-11 12:30:00,122.79,122.8,122.35,122.54,20000.0,98.5592,98.5672,98.206,98.3585,20000.0
2014-07-11 13:00:00,122.56,122.69,122.48,122.55,9300.0,98.3745,98.4789,98.3103,98.3665,9300.0
2014-07-11 13:30:00,122.55,122.74,122.46,122.74,15700.0,98.3665,98.519,98.2943,98.519,15700.0
2014-07-11 14:00:00,122.76,122.97,122.7,122.95,9700.0,98.5351,98.7036,98.4869,98.6876,9700.0
2014-07-11 14:30:00,122.97,123.15,122.93,123.12,15500.0,98.7036,98.8481,98.6715,98.824,15500.0
2014-07-11 15:00:00,123.12,123.23,123.04,123.23,20000.0,98.824,98.9123,98.7598,98.9123,20000.0
2014-07-11 15:30:00,123.24,123.36,123.13,123.2,50800.0,98.9204,99.0167,98.8321,98.8883,50800.0
2014-07-14 09:30:00,123.71,124.3,123.61,123.67,21400.0,99.2976,99.7712,99.2173,99.2655,21400.0
2014-07-14 10:00:00,123.76,124.16,123.75,124.0,13400.0,99.3377,99.6588,99.3297,99.5304,13400.0
2014-07-14 10:30:00,124.05,124.37,123.97,124.23,23000.0,99.5705,99.8274,99.5063,99.715,23000.0
2014-07-14 11:00:00,124.21,124.34,124.1,124.29,16300.0,99.6989,99.8033,99.6107,99.7632,16300.0
2014-07-14 11:30:00,124.37,124.39,123.91,123.96,13000.0,99.8274,99.8434,99.4581,99.4983,13000.0
2014-07-14 12:00:00,123.92,124.08,123.92,123.94,11100.0,99.4662,99.5946,99.4662,99.4822,11100.0
2014-07-14 12:30:00,123.94,123.99,123.63,123.8,7900.0,99.4822,99.5224,99.2334,99.3699,7900.0
2014-07-14 13:00:00,123.76,123.76,123.56,123.63,11800.0,99.3377,99.3377,99.1772,99.2334,11800.0
2014-07-14 13:30:00,123.62,123.74,123.55,123.7,9900.0,99.2254,99.3217,99.1692,99.2896,9900.0
2014-07-14 14:00:00,123.69,123.83,123.66,123.78,17000.0,99.2816,99.3939,99.2575,99.3538,17000.0
2014-07-14 14:30:00,123.72,123.92,123.72,123.86,11800.0,99.3056,99.4662,99.3056,99.418,11800.0
2014-07-14 15:00:00,123.85,123.86,123.68,123.68,21100.0,99.41,99.418,99.2735,99.2735,21100.0
2014-07-14 15:30:00,123.66,123.71,123.46,123.56,133200.0,99.2575,99.2976,99.0969,99.1772,133200.0
2014-07-15 09:30:00,123.65,124.0,123.38,123.7,70900.0,99.2495,99.5304,99.0327,99.2896,70900.0
2014-07-15 10:00:00,123.75,123.93,123.16,123.33,32800.0,99.3297,99.4742,98.8561,98.9926,32800.0
2014-07-15 10:30:00,123.34,123.44,122.71,122.95,27100.0,99.0006,99.0809,98.4949,98.6876,27100.0
2014-07-15 11:00:00,122.85,123.44,122.8,123.34,14600.0,98.6073,99.0809,98.5672,99.0006,14600.0
2014-07-15 11:30:00,123.29,123.29,122.79,122.89,24700.0,98.9605,98.9605,98.5592,98.6394,24700.0
2014-07-15 12:00:00,122.81,123.0,122.65,122.96,31200.0,98.5752,98.7277,98.4468,98.6956,31200.0
2014-07-15 12:30:00,122.93,123.14,122.91,122.97,22600.0,98.6715,98.8401,98.6555,98.7036,22600.0
2014-07-15 13:00:00,122.97,123.4,122.85,123.32,13700.0,98.7036,99.0488,98.6073,98.9846,13700.0
2014-07-15 13:30:00,123.34,123.49,123.32,123.4,52000.0,99.0006,99.121,98.9846,99.0488,52000.0
2014-07-15 14:00:00,123.4,123.67,123.39,123.59,17500.0,99.0488,99.2655,99.0408,99.2013,17500.0
2014-07-15 14:30:00,123.64,123.73,123.46,123.73,10300.0,99.2414,99.3137,99.0969,99.3137,10300.0
2014-07-15 15:00:00,123.74,123.76,123.45,123.62,23700.0,99.3217,99.3377,99.0889,99.2254,23700.0
2014-07-15 15:30:00,123.62,123.62,123.19,123.25,116300.0,99.2254,99.2254,98.8802,98.9284,116300.0
2014-07-16 09:30:00,123.52,123.7,122.87,123.17,39600.0,99.1451,99.2896,98.6234,98.8642,39600.0
2014-07-16 10:00:00,123.27,123.55,123.05,123.23,40900.0,98.9444,99.1692,98.7679,98.9123,40900.0
2014-07-16 10:30:00,123.23,123.31,122.85,123.02,26200.0,98.9123,98.9765,98.6073,98.7438,26200.0
2014-07-16 11:00:00,122.99,123.25,122.95,123.04,24600.0,98.7197,98.9284,98.6876,98.7598,24600.0
2014-07-16 11:30:00,123.01,123.27,122.88,123.26,18600.0,98.7357,98.9444,98.6314,98.9364,18600.0
2014-07-16 12:00:00,123.27,123.45,123.23,123.35,17300.0,98.9444,99.0889,98.9123,99.0087,17300.0
2014-07-16 12:30:00,123.37,123.47,123.29,123.38,17200.0,99.0247,99.105,98.9605,99.0327,17200.0
2014-07-16 13:00:00,123.35,123.4,123.22,123.32,7900.0,99.0087,99.0488,98.9043,98.9846,7900.0
2014-07-16 13:30:00,123.32,123.48,123.26,123.43,22000.0,98.9846,99.113,98.9364,99.0729,22000.0
2014-07-16 14:00:00,123.4,123.58,123.4,123.46,24900.0,99.0488,99.1933,99.0488,99.0969,24900.0
2014-07-16 14:30:00,123.48,123.5,123.3,123.36,19600.0,99.113,99.1291,98.9685,99.0167,19600.0
2014-07-16 15:00:00,123.38,123.47,123.34,123.45,21600.0,99.0327,99.105,99.0006,99.0889,21600.0
2014-07-16 15:30:00,123.45,123.47,123.16,123.25,93400.0,99.0889,99.105,98.8561,98.9284,93400.0
2014-07-17 09:30:00,122.59,122.72,121.87,122.63,31300.0,98.3986,98.503,97.8207,98.4307,31300.0
2014-07-17 10:00:00,122.7,122.78,122.37,122.69,41800.0,98.4869,98.5511,98.222,98.4789,41800.0
2014-07-17 10:30:00,122.7,122.84,122.46,122.49,37800.0,98.4869,98.5993,98.2943,98.3184,37800.0
2014-07-17 11:00:00,122.46,122.56,121.79,121.84,31800.0,98.2943,98.3745,97.7565,97.7966,31800.0
2014-07-17 11:30:00,121.75,122.05,121.55,121.65,41100.0,97.7244,97.9652,97.5639,97.6441,41100.0
2014-07-17 12:00:00,121.65,121.86,121.39,121.82,30200.0,97.6441,97.8127,97.4354,97.7806,30200.0
2014-07-17 12:30:00,121.82,122.04,121.68,121.88,41300.0,97.7806,97.9572,97.6682,97.8287,41300.0
2014-07-17 13:00:00,121.89,122.07,121.82,121.91,24200.0,97.8368,97.9812,97.7806,97.8528,24200.0
2014-07-17 13:30:00,121.92,121.97,121.57,121.61,36500.0,97.8608,97.901,97.5799,97.612,36500.0
2014-07-17 14:00:00,121.6,121.6,121.32,121.43,37100.0,97.604,97.604,97.3792,97.4675,37100.0
2014-07-17 14:30:00,121.46,121.53,121.25,121.37,54200.0,97.4916,97.5478,97.3231,97.4194,54200.0
2014-07-17 15:00:00,121.35,121.36,120.72,120.94,45500.0,97.4033,97.4114,96.8976,97.0742,45500.0
2014-07-17 15:30:00,120.92,121.02,120.65,120.68,129800.0,97.0582,97.1384,96.8415,96.8655,129800.0
2014-07-18 09:30:00,121.05,122.17,121.02,122.16,78500.0,97.1625,98.0615,97.1384,98.0535,78500.0
2014-07-18 10:00:00,122.16,122.16,121.8,122.09,26800.0,98.0535,98.0535,97.7645,97.9973,26800.0
2014-07-18 10:30:00,122.08,122.27,121.86,122.27,18800.0,97.9893,98.1418,97.8127,98.1418,18800.0
2014-07-18 11:00:00,122.28,122.28,122.01,122.01,20100.0,98.1498,98.1498,97.9331,97.9331,20100.0
2014-07-18 11:30:00,122.05,122.36,122.05,122.3,17700.0,97.9652,98.214,97.9652,98.1659,17700.0
2014-07-18 12:00:00,122.37,122.78,122.35,122.71,7300.0,98.222,98.5511,98.206,98.4949,7300.0
2014-07-18 12:30:00,122.73,122.73,122.55,122.63,9300.0,98.511,98.511,98.3665,98.4307,9300.0
2014-07-18 13:00:00,122.62,122.62,122.19,122.19,13300.0,98.4227,98.4227,98.0776,98.0776,13300.0
2014-07-18 13:30:00,122.15,122.29,122.04,122.2,28700.0,98.0455,98.1578,97.9572,98.0856,28700.0
2014-07-18 14:00:00,122.2,122.47,122.09,122.47,17500.0,98.0856,98.3023,97.9973,98.3023,17500.0
2014-07-18 14:30:00,122.47,122.52,122.27,122.39,55400.0,98.3023,98.3424,98.1418,98.2381,55400.0
2014-07-18 15:00:00,122.41,122.7,122.34,122.56,36300.0,98.2541,98.4869,98.198,98.3745,36300.0
2014-07-18 15:30:00,122.56,122.65,122.45,122.5,65300.0,98.3745,98.4468,98.2863,98.3264,65300.0
2014-07-21 09:30:00,122.22,122.34,121.73,122.33,45200.0,98.1016,98.198,97.7083,98.1899,45200.0
2014-07-21 10:00:00,122.32,122.4,122.07,122.15,29000.0,98.1819,98.2461,97.9812,98.0455,29000.0
2014-07-21 10:30:00,122.19,122.19,121.58,121.95,28200.0,98.0776,98.0776,97.5879,97.8849,28200.0
2014-07-21 11:00:00,121.95,122.3,121.81,122.25,31300.0,97.8849,98.1659,97.7726,98.1257,31300.0
2014-07-21 11:30:00,122.24,122.24,121.79,122.02,13600.0,98.1177,98.1177,97.7565,97.9411,13600.0
2014-07-21 12:00:00,121.99,121.99,121.76,121.81,12100.0,97.917,97.917,97.7324,97.7726,12100.0
2014-07-21 12:30:00,121.8,122.03,121.78,121.8,21600.0,97.7645,97.9491,97.7485,97.7645,21600.0
2014-07-21 13:00:00,121.79,122.32,121.79,122.28,39900.0,97.7565,98.1819,97.7565,98.1498,39900.0
2014-07-21 13:30:00,122.3,122.7,122.22,122.7,43200.0,98.1659,98.4869,98.1016,98.4869,43200.0
2014-07-21 14:00:00,122.7,122.84,122.66,122.74,14100.0,98.4869,98.5993,98.4548,98.519,14100.0
2014-07-21 14:30:00,122.72,122.72,122.52,122.61,18200.0,98.503,98.503,98.3424,98.4147,18200.0
2014-07-21 15:00:00,122.56,122.61,122.48,122.61,22900.0,98.3745,98.4147,98.3103,98.4147,22900.0
2014-07-21 15:30:00,122.61,122.61,122.45,122.48,62300.0,98.4147,98.4147,98.2863,98.3103,62300.0
2014-07-22 09:30:00,123.03,123.69,122.93,123.41,28600.0,98.7518,99.2816,98.6715,99.0568,28600.0
2014-07-22 10:00:00,123.45,123.59,123.26,123.4,32300.0,99.0889,99.2013,98.9364,99.0488,32300.0
2014-07-22 10:30:00,123.46,123.54,123.23,123.43,22400.0,99.0969,99.1612,98.9123,99.0729,22400.0
2014-07-22 11:00:00,123.45,123.63,123.35,123.35,18100.0,99.0889,99.2334,99.0087,99.0087,18100.0
2014-07-22 11:30:00,123.44,123.48,123.35,123.39,10400.0,99.0809,99.113,99.0087,99.0408,10400.0
2014-07-22 12:00:00,123.46,123.52,123.35,123.49,9700.0,99.0969,99.1451,99.0087,99.121,9700.0
2014-07-22 12:30:00,123.47,123.47,123.26,123.36,15000.0,99.105,99.105,98.9364,99.0167,15000.0
2014-07-22 13:00:00,123.37,123.53,123.37,123.47,6500.0,99.0247,99.1531,99.0247,99.105,6500.0
2014-07-22 13:30:00,123.47,123.5,123.42,123.48,14200.0,99.105,99.1291,99.0648,99.113,14200.0
2014-07-22 14:00:00,123.47,123.53,123.43,123.5,15600.0,99.105,99.1531,99.0729,99.1291,15600.0
2014-07-22 14:30:00,123.47,123.49,123.0,123.17,16200.0,99.105,99.121,98.7277,98.8642,16200.0
2014-07-22 15:00:00,123.15,123.3,123.13,123.28,17500.0,98.8481,98.9685,98.8321,98.9525,17500.0
2014-07-22 15:30:00,123.3,123.38,122.92,122.97,107500.0,98.9685,99.0327,98.6635,98.7036,107500.0
2014-07-23 09:30:00,122.85,123.25,122.38,122.51,20300.0,98.6073,98.9284,98.2301,98.3344,20300.0
2014-07-23 10:00:00,122.52,122.95,122.37,122.83,17800.0,98.3424,98.6876,98.222,98.5913,17800.0
2014-07-23 10:30:00,122.83,123.21,122.83,123.21,11500.0,98.5913,98.8963,98.5913,98.8963,11500.0
2014-07-23 11:00:00,123.17,123.37,123.15,123.28,20100.0,98.8642,99.0247,98.8481,98.9525,20100.0
2014-07-23 11:30:00,123.31,123.36,123.21,123.3,10600.0,98.9765,99.0167,98.8963,98.9685,10600.0
2014-07-23 12:00:00,123.3,123.36,123.19,123.19,22900.0,98.9685,99.0167,98.8802,98.8802,22900.0
2014-07-23 12:30:00,123.18,123.18,122.77,122.86,21600.0,98.8722,98.8722,98.5431,98.6153,21600.0
2014-07-23 13:00:00,122.91,122.91,122.68,122.75,6300.0,98.6555,98.6555,98.4709,98.5271,6300.0
2014-07-23 13:30:00,122.75,122.88,122.7,122.84,9000.0,98.5271,98.6314,98.4869,98.5993,9000.0
2014-07-23 14:00:00,122.82,122.86,122.76,122.79,14600.0,98.5832,98.6153,98.5351,98.5592,14600.0
2014-07-23 14:30:00,122.77,122.93,122.76,122.89,15400.0,98.5431,98.6715,98.5351,98.6394,15400.0
2014-07-23 15:00:00,122.9,123.02,122.87,123.0,26500.0,98.6475,98.7438,98.6234,98.7277,26500.0
2014-07-23 15:30:00,123.0,123.01,122.57,122.66,102200.0,98.7277,98.7357,98.3826,98.4548,102200.0
2014-07-24 09:30:00,122.81,123.63,122.56,123.63,75800.0,98.5752,99.2334,98.3745,99.2334,75800.0
2014-07-24 10:00:00,123.52,123.64,123.26,123.6,35300.0,99.1451,99.2414,98.9364,99.2093,35300.0
2014-07-24 10:30:00,123.64,123.7,123.44,123.46,100400.0,99.2414,99.2896,99.0809,99.0969,100400.0
2014-07-24 11:00:00,123.43,123.43,123.3,123.4,37600.0,99.0729,99.0729,98.9685,99.0488,37600.0
2014-07-24 11:30:00,123.38,123.45,123.03,123.03,18400.0,99.0327,99.0889,98.7518,98.7518,18400.0
2014-07-24 12:00:00,123.03,123.18,123.02,123.05,10300.0,98.7518,98.8722,98.7438,98.7679,10300.0
2014-07-24 12:30:00,123.05,123.12,123.0,123.08,12200.0,98.7679,98.824,98.7277,98.7919,12200.0
2014-07-24 13:00:00,123.08,123.13,122.88,123.09,17700.0,98.7919,98.8321,98.6314,98.8,17700.0
2014-07-24 13:30:00,123.13,123.23,122.94,123.22,16500.0,98.8321,98.9123,98.6796,98.9043,16500.0
2014-07-24 14:00:00,123.21,123.21,123.03,123.05,21500.0,98.8963,98.8963,98.7518,98.7679,21500.0
2014-07-24 14:30:00,123.05,123.07,122.6,122.61,57200.0,98.7679,98.7839,98.4067,98.4147,57200.0
2014-07-24 15:00:00,122.61,122.68,122.43,122.51,34100.0,98.4147,98.4709,98.2702,98.3344,34100.0
2014-07-24 15:30:00,122.5,122.84,122.5,122.66,74000.0,98.3264,98.5993,98.3264,98.4548,74000.0
2014-07-25 09:30:00,122.66,123.72,122.13,123.51,64000.0,98.4548,99.3056,98.0294,99.1371,64000.0
2014-07-25 10:00:00,123.59,123.59,123.28,123.4,30200.0,99.2013,99.2013,98.9525,99.0488,30200.0
2014-07-25 10:30:00,123.4,123.49,123.09,123.09,28800.0,99.0488,99.121,98.8,98.8,28800.0
2014-07-25 11:00:00,123.09,123.2,122.9,123.16,17800.0,98.8,98.8883,98.6475,98.8561,17800.0
2014-07-25 11:30:00,123.16,123.35,123.16,123.26,9900.0,98.8561,99.0087,98.8561,98.9364,9900.0
2014-07-25 12:00:00,123.23,123.49,123.23,123.3,29800.0,98.9123,99.121,98.9123,98.9685,29800.0
2014-07-25 12:30:00,123.26,123.5,123.25,123.35,15400.0,98.9364,99.1291,98.9284,99.0087,15400.0
2014-07-25 13:00:00,123.35,123.43,123.15,123.23,33100.0,99.0087,99.0729,98.8481,98.9123,33100.0
2014-07-25 13:30:00,123.23,123.24,123.02,123.05,14300.0,98.9123,98.9204,98.7438,98.7679,14300.0
2014-07-25 14:00:00,123.01,123.28,122.87,123.25,16500.0,98.7357,98.9525,98.6234,98.9284,16500.0
2014-07-25 14:30:00,123.26,123.27,123.04,123.15,21800.0,98.9364,98.9444,98.7598,98.8481,21800.0
2014-07-25 15:00:00,123.16,123.16,122.95,123.02,26600.0,98.8561,98.8561,98.6876,98.7438,26600.0
2014-07-25 15:30:00,123.02,123.13,122.84,123.04,77300.0,98.7438,98.8321,98.5993,98.7598,77300.0
2014-07-28 09:30:00,122.52,122.7,121.54,121.73,30200.0,98.3424,98.4869,97.5558,97.7083,30200.0
2014-07-28 10:00:00,121.79,121.83,121.25,121.5,24700.0,97.7565,97.7886,97.3231,97.5237,24700.0
2014-07-28 10:30:00,121.49,121.75,121.29,121.5,16800.0,97.5157,97.7244,97.3552,97.5237,16800.0
2014-07-28 11:00:00,121.51,121.84,121.51,121.84,11700.0,97.5318,97.7966,97.5318,97.7966,11700.0
2014-07-28 11:30:00,121.84,121.87,121.37,121.54,22700.0,97.7966,97.8207,97.4194,97.5558,22700.0
2014-07-28 12:00:00,121.52,121.62,121.52,121.53,8200.0,97.5398,97.62,97.5398,97.5478,8200.0
2014-07-28 12:30:00,121.54,121.78,121.5,121.76,16300.0,97.5558,97.7485,97.5237,97.7324,16300.0
2014-07-28 13:00:00,121.77,122.06,121.65,122.06,8100.0,97.7404,97.9732,97.6441,97.9732,8100.0
2014-07-28 13:30:00,122.08,122.57,122.08,122.51,18800.0,97.9893,98.3826,97.9893,98.3344,18800.0
2014-07-28 14:00:00,122.51,122.61,122.4,122.45,18700.0,98.3344,98.4147,98.2461,98.2863,18700.0
2014-07-28 14:30:00,122.43,122.43,122.06,122.35,29100.0,98.2702,98.2702,97.9732,98.206,29100.0
2014-07-28 15:00:00,122.35,122.4,122.25,122.3,60400.0,98.206,98.2461,98.1257,98.1659,60400.0
2014-07-28 15:30:00,122.31,122.5,122.31,122.36,44600.0,98.1739,98.3264,98.1739,98.214,44600.0
2014-07-29 09:30:00,121.97,122.47,121.25,122.24,34000.0,97.901,98.3023,97.3231,98.1177,34000.0
2014-07-29 10:00:00,122.3,122.89,122.27,122.89,48100.0,98.1659,98.6394,98.1418,98.6394,48100.0
2014-07-29 10:30:00,122.91,122.95,122.57,122.75,53800.0,98.6555,98.6876,98.3826,98.5271,53800.0
2014-07-29 11:00:00,122.75,122.75,121.94,121.95,117700.0,98.5271,98.5271,97.8769,97.8849,117700.0
2014-07-29 11:30:00,121.9,122.12,121.8,121.96,64300.0,97.8448,98.0214,97.7645,97.893,64300.0
2014-07-29 12:00:00,121.92,121.92,121.69,121.86,28300.0,97.8608,97.8608,97.6762,97.8127,28300.0
2014-07-29 12:30:00,121.86,121.88,121.71,121.82,80300.0,97.8127,97.8287,97.6923,97.7806,80300.0
2014-07-29 13:00:00,121.84,122.11,121.74,122.0,32200.0,97.7966,98.0134,97.7164,97.9251,32200.0
2014-07-29 13:30:00,121.99,122.3,121.98,122.26,23300.0,97.917,98.1659,97.909,98.1337,23300.0
2014-07-29 14:00:00,122.22,122.23,121.51,121.64,25600.0,98.1016,98.1097,97.5318,97.6361,25600.0
2014-07-29 14:30:00,121.69,121.71,120.89,120.89,64000.0,97.6762,97.6923,97.0341,97.0341,64000.0
2014-07-29 15:00:00,120.84,120.85,120.38,120.5,121400.0,96.994,97.002,96.6247,96.7211,121400.0
2014-07-29 15:30:00,120.47,120.49,119.91,119.99,295300.0,96.697,96.713,96.2475,96.3117,295300.0
2014-07-30 09:30:00,113.38,114.27,111.54,111.78,401100.0,91.0061,91.7205,89.5292,89.7218,401100.0
2014-07-30 10:00:00,111.8,112.24,111.24,112.07,247400.0,89.7379,90.0911,89.2884,89.9546,247400.0
2014-07-30 10:30:00,112.07,112.25,111.59,111.86,538300.0,89.9546,90.0991,89.5693,89.786,538300.0
2014-07-30 11:00:00,111.77,111.98,111.53,111.9,129200.0,89.7138,89.8824,89.5212,89.8181,129200.0
2014-07-30 11:30:00,111.89,111.93,111.51,111.54,149100.0,89.8101,89.8422,89.5051,89.5292,149100.0
2014-07-30 12:00:00,111.58,112.0,111.58,111.99,79700.0,89.5613,89.8984,89.5613,89.8904,79700.0
2014-07-30 12:30:00,112.0,113.09,111.99,113.01,101500.0,89.8984,90.7733,89.8904,90.7091,101500.0
2014-07-30 13:00:00,113.01,113.64,112.6,112.78,135100.0,90.7091,91.2148,90.38,90.5245,135100.0
2014-07-30 13:30:00,112.77,113.0,112.14,112.65,83300.0,90.5165,90.7011,90.0108,90.4201,83300.0
2014-07-30 14:00:00,112.7,113.89,112.57,113.61,176100.0,90.4603,91.4154,90.3559,91.1907,176100.0
2014-07-30 14:30:00,113.64,113.85,113.51,113.76,106300.0,91.2148,91.3833,91.1104,91.3111,106300.0
2014-07-30 15:00:00,113.79,113.96,113.53,113.68,213100.0,91.3352,91.4716,91.1265,91.2469,213100.0
2014-07-30 15:30:00,113.67,113.69,113.09,113.33,299400.0,91.2389,91.2549,90.7733,90.966,299400.0
2014-07-31 09:30:00,112.13,113.14,112.02,112.64,97700.0,90.0028,90.8135,89.9145,90.4121,97700.0
2014-07-31 10:00:00,112.68,112.82,112.36,112.52,85600.0,90.4442,90.5566,90.1874,90.3158,85600.0
2014-07-31 10:30:00,112.55,112.82,112.0,112.09,77000.0,90.3399,90.5566,89.8984,89.9707,77000.0
2014-07-31 11:00:00,112.07,112.46,112.01,112.25,87000.0,89.9546,90.2676,89.9064,90.0991,87000.0
2014-07-31 11:30:00,112.31,112.6,112.15,112.21,50100.0,90.1472,90.38,90.0188,90.067,50100.0
2014-07-31 12:00:00,112.14,112.47,112.13,112.27,50000.0,90.0108,90.2757,90.0028,90.1151,50000.0
2014-07-31 12:30:00,112.27,112.63,112.22,112.54,34900.0,90.1151,90.4041,90.075,90.3319,34900.0
2014-07-31 13:00:00,112.52,112.6,112.17,112.28,31800.0,90.3158,90.38,90.0349,90.1232,31800.0
2014-07-31 13:30:00,112.31,112.4,112.11,112.27,35600.0,90.1472,90.2195,89.9867,90.1151,35600.0
2014-07-31 14:00:00,112.33,112.61,112.33,112.51,51200.0,90.1633,90.388,90.1633,90.3078,51200.0
2014-07-31 14:30:00,112.5,112.54,111.67,111.74,71300.0,90.2997,90.3319,89.6335,89.6897,71300.0
2014-07-31 15:00:00,111.73,111.93,111.66,111.86,135600.0,89.6817,89.8422,89.6255,89.786,135600.0
2014-07-31 15:30:00,111.87,111.99,111.54,111.61,203100.0,89.7941,89.8904,89.5292,89.5854,203100.0
2014-08-01 09:30:00,112.09,112.09,110.52,111.57,126000.0,89.9707,89.9707,88.7105,89.5533,126000.0
2014-08-01 10:00:00,111.59,111.75,110.7,111.26,51700.0,89.5693,89.6977,88.8549,89.3044,51700.0
2014-08-01 10:30:00,111.21,111.23,110.53,110.69,49900.0,89.2643,89.2804,88.7185,88.8469,49900.0
2014-08-01 11:00:00,110.7,110.79,110.22,110.49,68800.0,88.8549,88.9272,88.4697,88.6864,68800.0
2014-08-01 11:30:00,110.49,110.75,109.8,109.85,49600.0,88.6864,88.8951,88.1326,88.1727,49600.0
2014-08-01 12:00:00,109.87,110.58,109.87,110.37,34500.0,88.1887,88.7586,88.1887,88.5901,34500.0
2014-08-01 12:30:00,110.44,110.82,110.42,110.65,34400.0,88.6463,88.9513,88.6302,88.8148,34400.0
2014-08-01 13:00:00,110.66,111.21,110.53,111.21,34200.0,88.8228,89.2643,88.7185,89.2643,34200.0
2014-08-01 13:30:00,111.31,111.36,111.06,111.23,53400.0,89.3446,89.3847,89.1439,89.2804,53400.0
2014-08-01 14:00:00,111.22,111.7,111.12,111.55,80400.0,89.2723,89.6576,89.1921,89.5372,80400.0
2014-08-01 14:30:00,111.61,111.94,111.57,111.68,67000.0,89.5854,89.8503,89.5533,89.6416,67000.0
2014-08-01 15:00:00,111.66,112.06,111.6,111.92,82100.0,89.6255,89.9466,89.5773,89.8342,82100.0
2014-08-01 15:30:00,111.89,112.05,111.49,111.6,159200.0,89.8101,89.9385,89.4891,89.5773,159200.0
2014-08-04 09:30:00,112.28,112.94,111.56,112.22,71800.0,90.1232,90.6529,89.5452,90.075,71800.0
2014-08-04 10:00:00,112.22,112.38,111.82,112.04,59100.0,90.075,90.2034,89.7539,89.9305,59100.0
2014-08-04 10:30:00,112.05,112.15,111.48,111.62,50200.0,89.9385,90.0188,89.481,89.5934,50200.0
2014-08-04 11:00:00,111.56,112.25,111.37,112.24,51900.0,89.5452,90.0991,89.3927,90.0911,51900.0
2014-08-04 11:30:00,112.23,112.4,112.07,112.22,40800.0,90.083,90.2195,89.9546,90.075,40800.0
2014-08-04 12:00:00,112.21,112.26,111.95,112.18,31600.0,90.067,90.1071,89.8583,90.0429,31600.0
2014-08-04 12:30:00,112.2,112.23,111.82,112.14,81400.0,90.0589,90.083,89.7539,90.0108,81400.0
2014-08-04 13:00:00,112.17,112.32,112.05,112.22,25100.0,90.0349,90.1553,89.9385,90.075,25100.0
2014-08-04 13:30:00,112.22,112.68,112.22,112.64,40200.0,90.075,90.4442,90.075,90.4121,40200.0
2014-08-04 14:00:00,112.65,112.75,112.56,112.62,27200.0,90.4201,90.5004,90.3479,90.3961,27200.0
2014-08-04 14:30:00,112.61,113.04,112.56,112.88,32800.0,90.388,90.7332,90.3479,90.6048,32800.0
2014-08-04 15:00:00,112.86,113.09,112.76,113.02,40100.0,90.5887,90.7733,90.5084,90.7171,40100.0
2014-08-04 15:30:00,113.03,113.12,112.85,112.88,90400.0,90.7252,90.7974,90.5807,90.6048,90400.0
2014-08-05 09:30:00,112.1,113.16,112.1,112.9,46800.0,89.9787,90.8295,89.9787,90.6208,46800.0
2014-08-05 10:00:00,113.04,113.4,112.72,113.35,26000.0,90.7332,91.0221,90.4763,90.982,26000.0
2014-08-05 10:30:00,113.32,113.6,113.25,113.45,26900.0,90.9579,91.1827,90.9017,91.0623,26900.0
2014-08-05 11:00:00,113.41,113.66,113.17,113.32,28700.0,91.0302,91.2308,90.8375,90.9579,28700.0
2014-08-05 11:30:00,113.42,113.55,113.14,113.26,41800.0,91.0382,91.1425,90.8135,90.9098,41800.0
2014-08-05 12:00:00,113.25,113.33,112.89,113.06,18500.0,90.9017,90.966,90.6128,90.7492,18500.0
2014-08-05 12:30:00,113.06,113.13,112.81,112.97,27700.0,90.7492,90.8054,90.5486,90.677,27700.0
2014-08-05 13:00:00,112.94,113.1,112.81,113.04,32000.0,90.6529,90.7813,90.5486,90.7332,32000.0
2014-08-05 13:30:00,113.02,113.04,111.91,112.05,57000.0,90.7171,90.7332,89.8262,89.9385,57000.0
2014-08-05 14:00:00,112.07,112.23,111.7,112.23,38200.0,89.9546,90.083,89.6576,90.083,38200.0
2014-08-05 14:30:00,112.24,112.42,112.19,112.21,50700.0,90.0911,90.2355,90.0509,90.067,50700.0
2014-08-05 15:00:00,112.21,112.23,111.8,111.93,61800.0,90.067,90.083,89.7379,89.8422,61800.0
2014-08-05 15:30:00,111.99,112.41,111.98,112.28,132300.0,89.8904,90.2275,89.8824,90.1232,132300.0
2014-08-06 09:30:00,111.79,112.74,111.04,112.48,159400.0,89.7299,90.4924,89.1279,90.2837,159400.0
2014-08-06 10:00:00,112.46,113.22,112.41,112.77,135800.0,90.2676,90.8777,90.2275,90.5165,135800.0
2014-08-06 10:30:00,112.79,112.86,112.13,112.3,125800.0,90.5325,90.5887,90.0028,90.1392,125800.0
2014-08-06 11:00:00,112.3,112.3,111.95,111.99,148300.0,90.1392,90.1392,89.8583,89.8904,148300.0
2014-08-06 11:30:00,111.98,112.09,111.88,112.09,172100.0,89.8824,89.9707,89.8021,89.9707,172100.0
2014-08-06 12:00:00,112.08,112.29,111.62,111.92,64000.0,89.9626,90.1312,89.5934,89.8342,64000.0
2014-08-06 12:30:00,111.95,112.48,111.93,112.35,75300.0,89.8583,90.2837,89.8422,90.1793,75300.0
2014-08-06 13:00:00,112.36,112.64,112.32,112.49,42000.0,90.1874,90.4121,90.1553,90.2917,42000.0
2014-08-06 13:30:00,112.48,112.61,112.1,112.1,44700.0,90.2837,90.388,89.9787,89.9787,44700.0
2014-08-06 14:00:00,112.1,112.26,111.76,111.88,78400.0,89.9787,90.1071,89.7058,89.8021,78400.0
2014-08-06 14:30:00,111.88,112.08,111.49,111.5,89800.0,89.8021,89.9626,89.4891,89.4971,89800.0
2014-08-06 15:00:00,111.47,111.75,111.42,111.7,118400.0,89.473,89.6977,89.4329,89.6576,118400.0
2014-08-06 15:30:00,111.72,111.93,111.62,111.77,237600.0,89.6737,89.8422,89.5934,89.7138,237600.0
2014-08-07 09:30:00,111.97,112.17,111.39,112.09,86900.0,90.3416,90.503,89.8737,90.4385,86900.0
2014-08-07 10:00:00,112.04,112.57,111.84,112.39,60900.0,90.3981,90.8257,90.2367,90.6805,60900.0
2014-08-07 10:30:00,112.42,112.68,111.84,112.18,38000.0,90.7047,90.9145,90.2367,90.5111,38000.0
2014-08-07 11:00:00,112.18,112.19,111.77,111.97,46600.0,90.5111,90.5191,90.1803,90.3416,46600.0
2014-08-07 11:30:00,111.96,112.16,111.56,111.9,50900.0,90.3336,90.4949,90.0108,90.2852,50900.0
2014-08-07 12:00:00,111.88,111.95,111.5,111.54,39800.0,90.269,90.3255,89.9624,89.9947,39800.0
2014-08-07 12:30:00,111.51,111.6,111.19,111.43,36500.0,89.9705,90.0431,89.7123,89.9059,36500.0
2014-08-07 13:00:00,111.48,112.02,111.47,111.88,17800.0,89.9463,90.382,89.9382,90.269,17800.0
2014-08-07 13:30:00,111.9,111.95,111.69,111.81,24200.0,90.2852,90.3255,90.1157,90.2125,24200.0
2014-08-07 14:00:00,111.82,111.97,111.63,111.77,35100.0,90.2206,90.3416,90.0673,90.1803,35100.0
2014-08-07 14:30:00,111.78,111.92,111.62,111.63,52500.0,90.1883,90.3013,90.0592,90.0673,52500.0
2014-08-07 15:00:00,111.63,111.74,111.36,111.47,104200.0,90.0673,90.1561,89.8495,89.9382,104200.0
2014-08-07 15:30:00,111.48,111.75,111.39,111.56,111900.0,89.9463,90.1641,89.8737,90.0108,111900.0
2014-08-08 09:30:00,111.94,112.79,111.62,112.23,55500.0,90.3174,91.0032,90.0592,90.5514,55500.0
2014-08-08 10:00:00,112.19,112.33,111.65,111.78,36700.0,90.5191,90.6321,90.0834,90.1883,36700.0
2014-08-08 10:30:00,111.74,112.31,111.74,112.03,41300.0,90.1561,90.616,90.1561,90.39,41300.0
2014-08-08 11:00:00,112.03,112.41,111.96,112.29,35500.0,90.39,90.6966,90.3336,90.5998,35500.0
2014-08-08 11:30:00,112.3,112.4,112.21,112.36,23900.0,90.6079,90.6886,90.5353,90.6563,23900.0
2014-08-08 12:00:00,112.35,112.38,112.16,112.21,40700.0,90.6482,90.6724,90.4949,90.5353,40700.0
2014-08-08 12:30:00,112.21,112.37,112.21,112.26,19300.0,90.5353,90.6644,90.5353,90.5756,19300.0
2014-08-08 13:00:00,112.27,112.88,112.24,112.83,43900.0,90.5837,91.0759,90.5595,91.0355,43900.0
2014-08-08 13:30:00,112.84,112.96,112.73,112.84,28400.0,91.0436,91.1404,90.9548,91.0436,28400.0
2014-08-08 14:00:00,112.85,113.14,112.79,113.14,27300.0,91.0516,91.2856,91.0032,91.2856,27300.0
2014-08-08 14:30:00,113.1,113.17,112.97,113.03,30000.0,91.2534,91.3098,91.1485,91.1969,30000.0
2014-08-08 15:00:00,113.03,113.2,112.96,113.16,42000.0,91.1969,91.334,91.1404,91.3018,42000.0
2014-08-08 15:30:00,113.2,113.32,113.11,113.16,129800.0,91.334,91.4309,91.2614,91.3018,129800.0
2014-08-11 09:30:00,113.61,114.16,113.53,114.01,26700.0,91.6648,92.1086,91.6003,91.9876,26700.0
2014-08-11 10:00:00,114.08,114.34,114.04,114.16,26100.0,92.0441,92.2538,92.0118,92.1086,26100.0
2014-08-11 10:30:00,114.15,114.34,114.01,114.08,28100.0,92.1005,92.2538,91.9876,92.0441,28100.0
2014-08-11 11:00:00,114.06,114.54,113.94,114.31,21500.0,92.0279,92.4152,91.9311,92.2296,21500.0
2014-08-11 11:30:00,114.33,114.4,114.22,114.34,23800.0,92.2458,92.3022,92.157,92.2538,23800.0
2014-08-11 12:00:00,114.33,114.34,113.97,113.97,13000.0,92.2458,92.2538,91.9553,91.9553,13000.0
2014-08-11 12:30:00,113.94,114.08,113.86,114.02,17400.0,91.9311,92.0441,91.8666,91.9956,17400.0
2014-08-11 13:00:00,114.02,114.2,113.99,114.11,16300.0,91.9956,92.1409,91.9714,92.0683,16300.0
2014-08-11 13:30:00,114.13,114.14,113.73,113.78,14000.0,92.0844,92.0925,91.7617,91.802,14000.0
2014-08-11 14:00:00,113.76,113.88,113.68,113.79,17600.0,91.7859,91.8827,91.7213,91.8101,17600.0
2014-08-11 14:30:00,113.8,113.85,113.71,113.78,18600.0,91.8181,91.8585,91.7455,91.802,18600.0
2014-08-11 15:00:00,113.77,113.91,113.76,113.81,26400.0,91.7939,91.9069,91.7859,91.8262,26400.0
2014-08-11 15:30:00,113.79,113.86,113.61,113.75,52700.0,91.8101,91.8666,91.6648,91.7778,52700.0
2014-08-12 09:30:00,113.62,114.32,113.19,113.97,35900.0,91.6729,92.2377,91.326,91.9553,35900.0
2014-08-12 10:00:00,113.94,114.21,113.75,114.0,43200.0,91.9311,92.1489,91.7778,91.9795,43200.0
2014-08-12 10:30:00,113.94,114.04,113.68,113.75,24500.0,91.9311,92.0118,91.7213,91.7778,24500.0
2014-08-12 11:00:00,113.72,113.72,113.32,113.36,16800.0,91.7536,91.7536,91.4309,91.4631,16800.0
2014-08-12 11:30:00,113.38,113.43,113.28,113.32,12900.0,91.4793,91.5196,91.3986,91.4309,12900.0
2014-08-12 12:00:00,113.28,113.5,113.2,113.44,19100.0,91.3986,91.5761,91.334,91.5277,19100.0
2014-08-12 12:30:00,113.43,113.65,113.35,113.58,15200.0,91.5196,91.6971,91.4551,91.6406,15200.0
2014-08-12 13:00:00,113.59,113.77,113.59,113.64,13900.0,91.6487,91.7939,91.6487,91.6891,13900.0
2014-08-12 13:30:00,113.65,113.65,113.29,113.32,14200.0,91.6971,91.6971,91.4067,91.4309,14200.0
2014-08-12 14:00:00,113.32,113.35,113.04,113.09,18900.0,91.4309,91.4551,91.2049,91.2453,18900.0
2014-08-12 14:30:00,113.1,113.27,112.99,113.1,19900.0,91.2534,91.3905,91.1646,91.2534,19900.0
2014-08-12 15:00:00,113.1,113.33,113.03,113.21,22900.0,91.2534,91.4389,91.1969,91.3421,22900.0
2014-08-12 15:30:00,113.21,113.54,113.21,113.27,111700.0,91.3421,91.6084,91.3421,91.3905,111700.0
2014-08-13 09:30:00,113.75,113.96,113.64,113.84,10200.0,91.7778,91.9472,91.6891,91.8504,10200.0
2014-08-13 10:00:00,113.84,114.09,113.69,113.89,13000.0,91.8504,92.0521,91.7294,91.8908,13000.0
2014-08-13 10:30:00,113.87,113.97,113.71,113.84,17000.0,91.8746,91.9553,91.7455,91.8504,17000.0
2014-08-13 11:00:00,113.89,114.42,113.86,114.27,47300.0,91.8908,92.3184,91.8666,92.1974,47300.0
2014-08-13 11:30:00,114.25,114.27,114.03,114.04,33900.0,92.1812,92.1974,92.0037,92.0118,33900.0
2014-08-13 12:00:00,114.03,114.1,113.88,113.9,38200.0,92.0037,92.0602,91.8827,91.8988,38200.0
2014-08-13 12:30:00,113.91,113.93,113.77,113.84,35500.0,91.9069,91.923,91.7939,91.8504,35500.0
2014-08-13 13:00:00,113.8,113.85,113.76,113.85,49500.0,91.8181,91.8585,91.7859,91.8585,49500.0
2014-08-13 13:30:00,113.84,114.07,113.82,114.04,40900.0,91.8504,92.036,91.8343,92.0118,40900.0
2014-08-13 14:00:00,114.05,114.09,113.93,113.98,21300.0,92.0199,92.0521,91.923,91.9634,21300.0
2014-08-13 14:30:00,114.0,114.18,113.99,114.16,16300.0,91.9795,92.1247,91.9714,92.1086,16300.0
2014-08-13 15:00:00,114.17,114.36,114.09,114.29,39600.0,92.1167,92.27,92.0521,92.2135,39600.0
2014-08-13 15:30:00,114.29,114.34,114.16,114.19,87900.0,92.2135,92.2538,92.1086,92.1328,87900.0
2014-08-14 09:30:00,114.54,115.23,114.47,115.22,37300.0,92.4152,92.9719,92.3587,92.9639,37300.0
2014-08-14 10:00:00,115.23,115.28,114.39,114.57,50700.0,92.9719,93.0123,92.2942,92.4394,50700.0
2014-08-14 10:30:00,114.62,114.79,114.27,114.33,43100.0,92.4798,92.6169,92.1974,92.2458,43100.0
2014-08-14 11:00:00,114.32,114.49,114.25,114.28,28100.0,92.2377,92.3749,92.1812,92.2054,28100.0
2014-08-14 11:30:00,114.29,114.34,114.14,114.26,28800.0,92.2135,92.2538,92.0925,92.1893,28800.0
2014-08-14 12:00:00,114.23,114.28,114.14,114.24,21900.0,92.1651,92.2054,92.0925,92.1732,21900.0
2014-08-14 12:30:00,114.22,114.44,114.2,114.39,25300.0,92.157,92.3345,92.1409,92.2942,25300.0
2014-08-14 13:00:00,114.37,114.63,114.35,114.54,13700.0,92.278,92.4878,92.2619,92.4152,13700.0
2014-08-14 13:30:00,114.47,114.52,114.29,114.34,20000.0,92.3587,92.3991,92.2135,92.2538,20000.0
2014-08-14 14:00:00,114.35,114.68,114.28,114.68,21900.0,92.2619,92.5282,92.2054,92.5282,21900.0
2014-08-14 14:30:00,114.67,114.8,114.59,114.67,44600.0,92.5201,92.625,92.4555,92.5201,44600.0
2014-08-14 15:00:00,114.67,114.91,114.65,114.87,44700.0,92.5201,92.7137,92.504,92.6815,44700.0
2014-08-14 15:30:00,114.86,114.95,114.64,114.81,113500.0,92.6734,92.746,92.4959,92.6331,113500.0
2014-08-15 09:30:00,115.47,115.47,114.32,114.85,101400.0,93.1656,93.1656,92.2377,92.6653,101400.0
2014-08-15 10:00:00,114.92,114.93,114.48,114.54,27600.0,92.7218,92.7299,92.3668,92.4152,27600.0
2014-08-15 10:30:00,114.6,114.81,113.79,114.22,68900.0,92.4636,92.6331,91.8101,92.157,68900.0
2014-08-15 11:00:00,114.19,114.35,113.96,114.0,30700.0,92.1328,92.2619,91.9472,91.9795,30700.0
2014-08-15 11:30:00,114.0,114.1,113.3,113.59,22500.0,91.9795,92.0602,91.4147,91.6487,22500.0
2014-08-15 12:00:00,113.56,113.86,113.35,113.86,21700.0,91.6245,91.8666,91.4551,91.8666,21700.0
2014-08-15 12:30:00,113.85,113.85,113.55,113.6,8600.0,91.8585,91.8585,91.6164,91.6568,8600.0
2014-08-15 13:00:00,113.61,113.75,113.41,113.72,8600.0,91.6648,91.7778,91.5035,91.7536,8600.0
2014-08-15 13:30:00,113.65,113.78,113.58,113.71,11500.0,91.6971,91.802,91.6406,91.7455,11500.0
2014-08-15 14:00:00,113.74,114.23,113.67,114.23,29400.0,91.7697,92.1651,91.7133,92.1651,29400.0
2014-08-15 14:30:00,114.3,114.39,114.19,114.23,15700.0,92.2216,92.2942,92.1328,92.1651,15700.0
2014-08-15 15:00:00,114.26,114.31,114.12,114.12,30000.0,92.1893,92.2296,92.0763,92.0763,30000.0
2014-08-15 15:30:00,114.13,114.41,114.11,114.28,51700.0,92.0844,92.3103,92.0683,92.2054,51700.0
2014-08-18 09:30:00,114.78,115.22,114.78,115.2,56200.0,92.6088,92.9639,92.6088,92.9477,56200.0
2014-08-18 10:00:00,115.14,115.38,115.03,115.35,21400.0,92.8993,93.0929,92.8106,93.0687,21400.0
2014-08-18 10:30:00,115.3,115.85,115.27,115.77,16700.0,93.0284,93.4722,93.0042,93.4076,16700.0
2014-08-18 11:00:00,115.8,115.81,115.47,115.59,18600.0,93.4318,93.4399,93.1656,93.2624,18600.0
2014-08-18 11:30:00,115.57,115.57,115.25,115.25,10600.0,93.2462,93.2462,92.9881,92.9881,10600.0
2014-08-18 12:00:00,115.28,115.5,115.23,115.45,14300.0,93.0123,93.1898,92.9719,93.1494,14300.0
2014-08-18 12:30:00,115.4,115.55,115.4,115.54,12800.0,93.1091,93.2301,93.1091,93.222,12800.0
2014-08-18 13:00:00,115.49,115.63,115.45,115.56,6400.0,93.1817,93.2947,93.1494,93.2382,6400.0
2014-08-18 13:30:00,115.62,115.76,115.49,115.7,16900.0,93.2866,93.3995,93.1817,93.3511,16900.0
2014-08-18 14:00:00,115.75,115.78,115.5,115.53,24300.0,93.3915,93.4157,93.1898,93.214,24300.0
2014-08-18 14:30:00,115.52,115.59,115.43,115.59,48300.0,93.2059,93.2624,93.1333,93.2624,48300.0
2014-08-18 15:00:00,115.62,115.73,115.53,115.63,29500.0,93.2866,93.3753,93.214,93.2947,29500.0
2014-08-18 15:30:00,115.63,115.67,115.54,115.65,57300.0,93.2947,93.3269,93.222,93.3108,57300.0
2014-08-19 09:30:00,115.74,116.36,115.74,116.23,44100.0,93.3834,93.8836,93.3834,93.7788,44100.0
2014-08-19 10:00:00,116.21,116.35,116.1,116.19,25000.0,93.7626,93.8756,93.6739,93.7465,25000.0
2014-08-19 10:30:00,116.17,116.31,115.96,116.26,19000.0,93.7304,93.8433,93.5609,93.803,19000.0
2014-08-19 11:00:00,116.24,116.27,116.08,116.16,25700.0,93.7868,93.811,93.6577,93.7223,25700.0
2014-08-19 11:30:00,116.11,116.39,116.09,116.37,12600.0,93.6819,93.9079,93.6658,93.8917,12600.0
2014-08-19 12:00:00,116.37,116.44,116.27,116.39,14000.0,93.8917,93.9482,93.811,93.9079,14000.0
2014-08-19 12:30:00,116.39,116.43,116.32,116.43,13000.0,93.9079,93.9401,93.8514,93.9401,13000.0
2014-08-19 13:00:00,116.43,116.49,116.38,116.41,13400.0,93.9401,93.9885,93.8998,93.924,13400.0
2014-08-19 13:30:00,116.37,116.37,116.15,116.19,23000.0,93.8917,93.8917,93.7142,93.7465,23000.0
2014-08-19 14:00:00,116.17,116.43,116.01,116.19,80700.0,93.7304,93.9401,93.6013,93.7465,80700.0
2014-08-19 14:30:00,116.2,116.45,116.2,116.3,40800.0,93.7546,93.9563,93.7546,93.8352,40800.0
2014-08-19 15:00:00,116.29,116.49,116.23,116.31,36100.0,93.8272,93.9885,93.7788,93.8433,36100.0
2014-08-19 15:30:00,116.31,116.36,116.21,116.28,70100.0,93.8433,93.8836,93.7626,93.8191,70100.0
2014-08-20 09:30:00,116.29,117.14,116.03,116.7,38000.0,93.8272,94.513,93.6174,94.158,38000.0
2014-08-20 10:00:00,116.82,116.86,116.47,116.55,15400.0,94.2548,94.2871,93.9724,94.0369,15400.0
2014-08-20 10:30:00,116.55,116.7,116.44,116.51,17500.0,94.0369,94.158,93.9482,94.0047,17500.0
2014-08-20 11:00:00,116.49,116.58,116.46,116.58,11100.0,93.9885,94.0612,93.9643,94.0612,11100.0
2014-08-20 11:30:00,116.6,116.9,116.6,116.83,10900.0,94.0773,94.3193,94.0773,94.2629,10900.0
2014-08-20 12:00:00,116.82,116.9,116.79,116.88,14400.0,94.2548,94.3193,94.2306,94.3032,14400.0
2014-08-20 12:30:00,116.89,116.99,116.84,116.96,14800.0,94.3113,94.392,94.2709,94.3678,14800.0
2014-08-20 13:00:00,116.97,117.07,116.91,117.07,15900.0,94.3758,94.4565,94.3274,94.4565,15900.0
2014-08-20 13:30:00,117.12,117.12,116.86,117.0,26600.0,94.4968,94.4968,94.2871,94.4,26600.0
2014-08-20 14:00:00,116.97,117.05,116.79,116.92,39900.0,94.3758,94.4404,94.2306,94.3355,39900.0
2014-08-20 14:30:00,116.97,117.45,116.97,117.4,52800.0,94.3758,94.7631,94.3758,94.7228,52800.0
2014-08-20 15:00:00,117.4,117.61,117.39,117.56,53100.0,94.7228,94.8922,94.7147,94.8519,53100.0
2014-08-20 15:30:00,117.56,117.68,117.4,117.42,147900.0,94.8519,94.9487,94.7228,94.7389,147900.0
2014-08-21 09:30:00,117.74,117.74,116.91,117.29,32000.0,94.9971,94.9971,94.3274,94.634,32000.0
2014-08-21 10:00:00,117.37,117.38,116.76,117.29,39800.0,94.6986,94.7066,94.2064,94.634,39800.0
2014-08-21 10:30:00,117.3,117.5,117.27,117.33,12600.0,94.6421,94.8034,94.6179,94.6663,12600.0
2014-08-21 11:00:00,117.34,117.46,117.26,117.3,12800.0,94.6744,94.7712,94.6098,94.6421,12800.0
2014-08-21 11:30:00,117.3,117.33,117.17,117.27,18000.0,94.6421,94.6663,94.5372,94.6179,18000.0
2014-08-21 12:00:00,117.28,117.4,117.25,117.33,23800.0,94.6259,94.7228,94.6017,94.6663,23800.0
2014-08-21 12:30:00,117.34,117.48,117.31,117.42,15600.0,94.6744,94.7873,94.6501,94.7389,15600.0
2014-08-21 13:00:00,117.45,117.62,117.39,117.59,22600.0,94.7631,94.9003,94.7147,94.8761,22600.0
2014-08-21 13:30:00,117.57,117.61,117.48,117.55,24300.0,94.8599,94.8922,94.7873,94.8438,24300.0
2014-08-21 14:00:00,117.6,117.66,117.4,117.5,29800.0,94.8841,94.9325,94.7228,94.8034,29800.0
2014-08-21 14:30:00,117.52,117.54,117.35,117.4,21900.0,94.8196,94.8357,94.6824,94.7228,21900.0
2014-08-21 15:00:00,117.42,117.45,117.36,117.41,20000.0,94.7389,94.7631,94.6905,94.7308,20000.0
2014-08-21 15:30:00,117.4,117.49,117.29,117.39,70600.0,94.7228,94.7954,94.634,94.7147,70600.0
2014-08-22 09:30:00,116.91,117.17,116.27,116.88,23800.0,94.3274,94.5372,93.811,94.3032,23800.0
2014-08-22 10:00:00,116.91,117.29,116.68,116.99,17600.0,94.3274,94.634,94.1418,94.392,17600.0
2014-08-22 10:30:00,116.97,117.02,116.51,116.58,9000.0,94.3758,94.4162,94.0047,94.0612,9000.0
2014-08-22 11:00:00,116.55,116.81,116.45,116.76,6000.0,94.0369,94.2467,93.9563,94.2064,6000.0
2014-08-22 11:30:00,116.77,117.0,116.65,116.99,18300.0,94.2145,94.4,94.1176,94.392,18300.0
2014-08-22 12:00:00,117.0,117.05,116.73,116.97,13600.0,94.4,94.4404,94.1822,94.3758,13600.0
2014-08-22 12:30:00,117.06,117.06,116.9,116.97,3100.0,94.4484,94.4484,94.3193,94.3758,3100.0
2014-08-22 13:00:00,116.93,117.09,116.85,117.0,6300.0,94.3435,94.4726,94.279,94.4,6300.0
2014-08-22 13:30:00,117.0,117.0,116.89,116.96,3300.0,94.4,94.4,94.3113,94.3678,3300.0
2014-08-22 14:00:00,116.93,117.05,116.84,116.84,14600.0,94.3435,94.4404,94.2709,94.2709,14600.0
2014-08-22 14:30:00,116.87,116.88,116.66,116.68,37400.0,94.2951,94.3032,94.1257,94.1418,37400.0
2014-08-22 15:00:00,116.67,117.02,116.62,116.74,49400.0,94.1338,94.4162,94.0934,94.1902,49400.0
2014-08-22 15:30:00,116.74,116.76,116.43,116.45,79800.0,94.1902,94.2064,93.9401,93.9563,79800.0
2014-08-25 09:30:00,117.16,117.52,116.38,117.52,26300.0,94.5291,94.8196,93.8998,94.8196,26300.0
2014-08-25 10:00:00,117.46,117.46,116.98,117.09,15400.0,94.7712,94.7712,94.3839,94.4726,15400.0
2014-08-25 10:30:00,117.03,117.57,117.02,117.52,28600.0,94.4242,94.8599,94.4162,94.8196,28600.0
2014-08-25 11:00:00,117.48,117.68,117.37,117.67,16400.0,94.7873,94.9487,94.6986,94.9406,16400.0
2014-08-25 11:30:00,117.69,117.81,117.6,117.62,24100.0,94.9567,95.0536,94.8841,94.9003,24100.0
2014-08-25 12:00:00,117.62,117.62,117.29,117.31,32600.0,94.9003,94.9003,94.634,94.6501,32600.0
2014-08-25 12:30:00,117.35,117.4,117.14,117.2,6000.0,94.6824,94.7228,94.513,94.5614,6000.0
2014-08-25 13:00:00,117.22,117.4,117.1,117.4,26600.0,94.5775,94.7228,94.4807,94.7228,26600.0
2014-08-25 13:30:00,117.4,117.45,117.3,117.35,6300.0,94.7228,94.7631,94.6421,94.6824,6300.0
2014-08-25 14:00:00,117.32,117.42,117.18,117.25,11500.0,94.6582,94.7389,94.5453,94.6017,11500.0
2014-08-25 14:30:00,117.25,117.55,117.2,117.41,72200.0,94.6017,94.8438,94.5614,94.7308,72200.0
2014-08-25 15:00:00,117.41,117.48,117.28,117.47,30700.0,94.7308,94.7873,94.6259,94.7792,30700.0
2014-08-25 15:30:00,117.48,117.62,117.3,117.41,73300.0,94.7873,94.9003,94.6421,94.7308,73300.0
2014-08-26 09:30:00,117.37,117.76,117.23,117.26,26000.0,94.6986,95.0132,94.5856,94.6098,26000.0
2014-08-26 10:00:00,117.26,117.32,116.85,116.92,18000.0,94.6098,94.6582,94.279,94.3355,18000.0
2014-08-26 10:30:00,116.9,116.92,116.67,116.79,24300.0,94.3193,94.3355,94.1338,94.2306,24300.0
2014-08-26 11:00:00,116.82,116.91,116.72,116.86,47700.0,94.2548,94.3274,94.1741,94.2871,47700.0
2014-08-26 11:30:00,116.86,116.93,116.72,116.76,35000.0,94.2871,94.3435,94.1741,94.2064,35000.0
2014-08-26 12:00:00,116.73,116.89,116.69,116.74,12200.0,94.1822,94.3113,94.1499,94.1902,12200.0
2014-08-26 12:30:00,116.72,116.75,116.65,116.69,9800.0,94.1741,94.1983,94.1176,94.1499,9800.0
2014-08-26 13:00:00,116.72,116.73,116.54,116.61,8200.0,94.1741,94.1822,94.0289,94.0854,8200.0
2014-08-26 13:30:00,116.65,116.67,116.56,116.6,9600.0,94.1176,94.1338,94.045,94.0773,9600.0
2014-08-26 14:00:00,116.64,116.67,116.5,116.5,12200.0,94.1096,94.1338,93.9966,93.9966,12200.0
2014-08-26 14:30:00,116.5,116.56,116.4,116.45,20800.0,93.9966,94.045,93.9159,93.9563,20800.0
2014-08-26 15:00:00,116.45,116.48,116.32,116.39,18800.0,93.9563,93.9805,93.8514,93.9079,18800.0
2014-08-26 15:30:00,116.38,116.49,116.32,116.36,58000.0,93.8998,93.9885,93.8514,93.8836,58000.0
2014-08-27 09:30:00,116.24,116.46,115.72,115.86,24600.0,93.7868,93.9643,93.3673,93.4802,24600.0
2014-08-27 10:00:00,115.76,116.04,115.76,115.96,32000.0,93.3995,93.6255,93.3995,93.5609,32000.0
2014-08-27 10:30:00,115.91,116.02,115.77,115.8,24400.0,93.5206,93.6093,93.4076,93.4318,24400.0
2014-08-27 11:00:00,115.81,116.13,115.76,116.03,18500.0,93.4399,93.6981,93.3995,93.6174,18500.0
2014-08-27 11:30:00,116.01,116.12,115.95,116.08,13200.0,93.6013,93.69,93.5528,93.6577,13200.0
2014-08-27 12:00:00,116.08,116.14,115.98,116.12,7100.0,93.6577,93.7061,93.5771,93.69,7100.0
2014-08-27 12:30:00,116.16,116.35,116.11,116.31,28800.0,93.7223,93.8756,93.6819,93.8433,28800.0
2014-08-27 13:00:00,116.31,116.47,116.29,116.47,6500.0,93.8433,93.9724,93.8272,93.9724,6500.0
2014-08-27 13:30:00,116.47,116.52,116.34,116.36,7900.0,93.9724,94.0127,93.8675,93.8836,7900.0
2014-08-27 14:00:00,116.37,116.44,116.34,116.36,9900.0,93.8917,93.9482,93.8675,93.8836,9900.0
2014-08-27 14:30:00,116.33,116.35,116.0,116.0,11300.0,93.8594,93.8756,93.5932,93.5932,11300.0
2014-08-27 15:00:00,115.97,116.24,115.95,116.24,19000.0,93.569,93.7868,93.5528,93.7868,19000.0
2014-08-27 15:30:00,116.2,116.41,116.13,116.36,51200.0,93.7546,93.924,93.6981,93.8836,51200.0
2014-08-28 09:30:00,115.93,116.28,115.5,116.28,28700.0,93.5367,93.8191,93.1898,93.8191,28700.0
2014-08-28 10:00:00,116.17,116.29,115.87,116.29,25300.0,93.7304,93.8272,93.4883,93.8272,25300.0
2014-08-28 10:30:00,116.29,116.51,116.01,116.49,23800.0,93.8272,94.0047,93.6013,93.9885,23800.0
2014-08-28 11:00:00,116.51,116.71,116.3,116.67,38500.0,94.0047,94.166,93.8352,94.1338,38500.0
2014-08-28 11:30:00,116.67,116.67,116.22,116.38,45900.0,94.1338,94.1338,93.7707,93.8998,45900.0
2014-08-28 12:00:00,116.35,116.78,116.35,116.76,64600.0,93.8756,94.2225,93.8756,94.2064,64600.0
2014-08-28 12:30:00,116.78,116.86,116.62,116.71,22000.0,94.2225,94.2871,94.0934,94.166,22000.0
2014-08-28 13:00:00,116.74,116.76,116.65,116.72,13600.0,94.1902,94.2064,94.1176,94.1741,13600.0
2014-08-28 13:30:00,116.71,116.74,116.61,116.68,10500.0,94.166,94.1902,94.0854,94.1418,10500.0
2014-08-28 14:00:00,116.68,116.7,116.5,116.54,22800.0,94.1418,94.158,93.9966,94.0289,22800.0
2014-08-28 14:30:00,116.51,116.65,116.43,116.53,23900.0,94.0047,94.1176,93.9401,94.0208,23900.0
2014-08-28 15:00:00,116.53,116.62,116.44,116.51,62700.0,94.0208,94.0934,93.9482,94.0047,62700.0
2014-08-28 15:30:00,116.51,116.56,116.3,116.37,58900.0,94.0047,94.045,93.8352,93.8917,58900.0
2014-08-29 09:30:00,116.45,117.04,116.01,116.41,23200.0,93.9563,94.4323,93.6013,93.924,23200.0
2014-08-29 10:00:00,116.42,116.45,115.98,116.12,29900.0,93.9321,93.9563,93.5771,93.69,29900.0
2014-08-29 10:30:00,116.12,116.63,116.12,116.63,25400.0,93.69,94.1015,93.69,94.1015,25400.0
2014-08-29 11:00:00,116.64,116.65,116.35,116.39,14900.0,94.1096,94.1176,93.8756,93.9079,14900.0
2014-08-29 11:30:00,116.33,116.43,116.24,116.28,30000.0,93.8594,93.9401,93.7868,93.8191,30000.0
2014-08-29 12:00:00,116.32,116.45,116.23,116.34,22100.0,93.8514,93.9563,93.7788,93.8675,22100.0
2014-08-29 12:30:00,116.42,116.63,116.33,116.55,20800.0,93.9321,94.1015,93.8594,94.0369,20800.0
2014-08-29 13:00:00,116.53,116.63,116.52,116.62,9500.0,94.0208,94.1015,94.0127,94.0934,9500.0
2014-08-29 13:30:00,116.57,116.57,116.4,116.49,15800.0,94.0531,94.0531,93.9159,93.9885,15800.0
2014-08-29 14:00:00,116.49,116.74,116.46,116.55,35100.0,93.9885,94.1902,93.9643,94.0369,35100.0
2014-08-29 14:30:00,116.54,116.54,116.43,116.49,11800.0,94.0289,94.0289,93.9401,93.9885,11800.0
2014-08-29 15:00:00,116.48,116.65,116.48,116.5,26900.0,93.9805,94.1176,93.9805,93.9966,26900.0
2014-08-29 15:30:00,116.5,116.75,116.45,116.59,75500.0,93.9966,94.1983,93.9563,94.0692,75500.0
2014-09-02 09:30:00,116.51,117.21,116.28,116.78,43600.0,94.0047,94.5695,93.8191,94.2225,43600.0
2014-09-02 10:00:00,116.82,117.36,116.79,117.32,83700.0,94.2548,94.6905,94.2306,94.6582,83700.0
2014-09-02 10:30:00,117.33,117.44,117.0,117.44,56600.0,94.6663,94.755,94.4,94.755,56600.0
2014-09-02 11:00:00,117.47,117.51,116.96,117.03,30800.0,94.7792,94.8115,94.3678,94.4242,30800.0
2014-09-02 11:30:00,117.04,117.18,116.86,116.88,44500.0,94.4323,94.5453,94.2871,94.3032,44500.0
2014-09-02 12:00:00,116.88,117.09,116.82,117.08,23900.0,94.3032,94.4726,94.2548,94.4646,23900.0
2014-09-02 12:30:00,117.08,117.08,116.73,116.77,8700.0,94.4646,94.4646,94.1822,94.2145,8700.0
2014-09-02 13:00:00,116.75,116.8,116.63,116.66,8100.0,94.1983,94.2387,94.1015,94.1257,8100.0
2014-09-02 13:30:00,116.69,116.9,116.61,116.9,10200.0,94.1499,94.3193,94.0854,94.3193,10200.0
2014-09-02 14:00:00,116.87,117.16,116.85,117.16,15900.0,94.2951,94.5291,94.279,94.5291,15900.0
2014-09-02 14:30:00,117.14,117.28,117.06,117.19,18000.0,94.513,94.6259,94.4484,94.5533,18000.0
2014-09-02 15:00:00,117.2,117.25,117.11,117.23,22000.0,94.5614,94.6017,94.4888,94.5856,22000.0
2014-09-02 15:30:00,117.19,117.19,117.07,117.17,71100.0,94.5533,94.5533,94.4565,94.5372,71100.0
2014-09-03 09:30:00,117.05,118.21,116.88,117.34,31400.0,94.4404,95.3763,94.3032,94.6744,31400.0
2014-09-03 10:00:00,117.32,117.45,117.03,117.03,25200.0,94.6582,94.7631,94.4242,94.4242,25200.0
2014-09-03 10:30:00,117.01,117.33,117.01,117.21,12500.0,94.4081,94.6663,94.4081,94.5695,12500.0
2014-09-03 11:00:00,117.22,117.27,116.82,116.82,29400.0,94.5775,94.6179,94.2548,94.2548,29400.0
2014-09-03 11:30:00,116.85,116.97,116.72,116.74,15500.0,94.279,94.3758,94.1741,94.1902,15500.0
2014-09-03 12:00:00,116.69,116.87,116.62,116.8,7900.0,94.1499,94.2951,94.0934,94.2387,7900.0
2014-09-03 12:30:00,116.88,117.11,116.85,116.91,6700.0,94.3032,94.4888,94.279,94.3274,6700.0
2014-09-03 13:00:00,116.9,117.03,116.9,116.94,3800.0,94.3193,94.4242,94.3193,94.3516,3800.0
2014-09-03 13:30:00,116.97,117.1,116.79,116.85,21300.0,94.3758,94.4807,94.2306,94.279,21300.0
2014-09-03 14:00:00,116.84,116.89,116.66,116.66,16500.0,94.2709,94.3113,94.1257,94.1257,16500.0
2014-09-03 14:30:00,116.74,116.86,116.46,116.46,44100.0,94.1902,94.2871,93.9643,93.9643,44100.0
2014-09-03 15:00:00,116.46,116.68,116.4,116.53,23400.0,93.9643,94.1418,93.9159,94.0208,23400.0
2014-09-03 15:30:00,116.55,116.56,116.31,116.49,63300.0,94.0369,94.045,93.8433,93.9885,63300.0
2014-09-04 09:30:00,116.48,118.23,116.01,118.16,81900.0,93.9805,95.3924,93.6013,95.336,81900.0
2014-09-04 10:00:00,118.15,118.43,118.1,118.22,90600.0,95.3279,95.5538,95.2875,95.3844,90600.0
2014-09-04 10:30:00,118.23,118.43,118.13,118.33,68600.0,95.3924,95.5538,95.3118,95.4731,68600.0
2014-09-04 11:00:00,118.31,118.77,118.27,118.3,62200.0,95.457,95.8281,95.4247,95.4489,62200.0
2014-09-04 11:30:00,118.22,118.44,118.21,118.29,21500.0,95.3844,95.5619,95.3763,95.4408,21500.0
2014-09-04 12:00:00,118.28,118.36,118.1,118.1,23500.0,95.4328,95.4973,95.2875,95.2875,23500.0
2014-09-04 12:30:00,118.12,118.27,118.07,118.07,10500.0,95.3037,95.4247,95.2633,95.2633,10500.0
2014-09-04 13:00:00,118.08,118.18,117.76,117.83,16300.0,95.2714,95.3521,95.0132,95.0697,16300.0
2014-09-04 13:30:00,117.81,117.86,117.52,117.65,10300.0,95.0536,95.0939,94.8196,94.9245,10300.0
2014-09-04 14:00:00,117.65,117.82,117.44,117.64,37800.0,94.9245,95.0616,94.755,94.9164,37800.0
2014-09-04 14:30:00,117.63,117.64,117.16,117.16,19100.0,94.9083,94.9164,94.5291,94.5291,19100.0
2014-09-04 15:00:00,117.22,117.29,116.9,117.01,36000.0,94.5775,94.634,94.3193,94.4081,36000.0
2014-09-04 15:30:00,117.01,117.16,116.88,116.98,136700.0,94.4081,94.5291,94.3032,94.3839,136700.0
2014-09-05 09:30:00,116.65,116.87,115.75,116.49,47500.0,94.1176,94.2951,93.3915,93.9885,47500.0
2014-09-05 10:00:00,116.48,116.55,116.03,116.26,31000.0,93.9805,94.0369,93.6174,93.803,31000.0
2014-09-05 10:30:00,116.2,116.68,115.81,116.67,25000.0,93.7546,94.1418,93.4399,94.1338,25000.0
2014-09-05 11:00:00,116.72,117.16,116.72,117.12,55200.0,94.1741,94.5291,94.1741,94.4968,55200.0
2014-09-05 11:30:00,117.14,117.37,117.09,117.37,40200.0,94.513,94.6986,94.4726,94.6986,40200.0
2014-09-05 12:00:00,117.32,117.34,117.11,117.16,18800.0,94.6582,94.6744,94.4888,94.5291,18800.0
2014-09-05 12:30:00,117.15,117.3,117.13,117.19,28700.0,94.5211,94.6421,94.5049,94.5533,28700.0
2014-09-05 13:00:00,117.18,117.37,117.17,117.23,9400.0,94.5453,94.6986,94.5372,94.5856,9400.0
2014-09-05 13:30:00,117.3,117.3,117.02,117.17,17500.0,94.6421,94.6421,94.4162,94.5372,17500.0
2014-09-05 14:00:00,117.17,117.34,117.15,117.24,16100.0,94.5372,94.6744,94.5211,94.5937,16100.0
2014-09-05 14:30:00,117.27,117.28,116.94,117.0,19000.0,94.6179,94.6259,94.3516,94.4,19000.0
2014-09-05 15:00:00,116.98,117.19,116.97,117.0,20300.0,94.3839,94.5533,94.3758,94.4,20300.0
2014-09-05 15:30:00,116.99,117.28,116.93,117.17,72000.0,94.392,94.6259,94.3435,94.5372,72000.0
2014-09-08 09:30:00,117.03,117.67,116.87,117.6,40100.0,94.4242,94.9406,94.2951,94.8841,40100.0
2014-09-08 10:00:00,117.62,117.64,116.85,116.87,55200.0,94.9003,94.9164,94.279,94.2951,55200.0
2014-09-08 10:30:00,116.79,117.04,116.63,117.04,23200.0,94.2306,94.4323,94.1015,94.4323,23200.0
2014-09-08 11:00:00,117.01,117.14,116.85,117.14,19500.0,94.4081,94.513,94.279,94.513,19500.0
2014-09-08 11:30:00,117.05,117.11,116.73,116.78,4000.0,94.4404,94.4888,94.1822,94.2225,4000.0
2014-09-08 12:00:00,116.85,116.88,116.73,116.84,12600.0,94.279,94.3032,94.1822,94.2709,12600.0
2014-09-08 12:30:00,116.85,117.05,116.85,116.9,7600.0,94.279,94.4404,94.279,94.3193,7600.0
2014-09-08 13:00:00,116.9,116.9,116.48,116.56,22300.0,94.3193,94.3193,93.9805,94.045,22300.0
2014-09-08 13:30:00,116.53,116.7,116.41,116.57,7200.0,94.0208,94.158,93.924,94.0531,7200.0
2014-09-08 14:00:00,116.6,116.7,116.54,116.57,9300.0,94.0773,94.158,94.0289,94.0531,9300.0
2014-09-08 14:30:00,116.55,116.62,116.48,116.51,8500.0,94.0369,94.0934,93.9805,94.0047,8500.0
2014-09-08 15:00:00,116.5,116.63,116.5,116.61,12400.0,93.9966,94.1015,93.9966,94.0854,12400.0
2014-09-08 15:30:00,116.62,116.75,116.54,116.56,63900.0,94.0934,94.1983,94.0289,94.045,63900.0
2014-09-09 09:30:00,116.31,116.65,115.79,116.1,28900.0,93.8433,94.1176,93.4238,93.6739,28900.0
2014-09-09 10:00:00,116.01,116.28,115.85,115.97,25900.0,93.6013,93.8191,93.4722,93.569,25900.0
2014-09-09 10:30:00,116.07,116.07,115.7,115.87,9800.0,93.6497,93.6497,93.3511,93.4883,9800.0
2014-09-09 11:00:00,115.96,116.41,115.9,116.28,21700.0,93.5609,93.924,93.5125,93.8191,21700.0
2014-09-09 11:30:00,116.21,116.46,116.18,116.38,16100.0,93.7626,93.9643,93.7384,93.8998,16100.0
2014-09-09 12:00:00,116.33,116.49,116.22,116.49,9600.0,93.8594,93.9885,93.7707,93.9885,9600.0
2014-09-09 12:30:00,116.44,116.48,116.23,116.28,13900.0,93.9482,93.9805,93.7788,93.8191,13900.0
2014-09-09 13:00:00,116.28,116.45,116.1,116.23,9600.0,93.8191,93.9563,93.6739,93.7788,9600.0
2014-09-09 13:30:00,116.24,116.81,116.24,116.62,20600.0,93.7868,94.2467,93.7868,94.0934,20600.0
2014-09-09 14:00:00,116.59,116.62,116.04,116.05,29800.0,94.0692,94.0934,93.6255,93.6335,29800.0
2014-09-09 14:30:00,116.01,116.05,115.81,115.96,42800.0,93.6013,93.6335,93.4399,93.5609,42800.0
2014-09-09 15:00:00,116.01,116.03,115.5,115.72,46500.0,93.6013,93.6174,93.1898,93.3673,46500.0
2014-09-09 15:30:00,115.69,116.01,115.6,115.93,104400.0,93.3431,93.6013,93.2705,93.5367,104400.0
2014-09-10 09:30:00,116.08,116.67,115.71,115.84,38700.0,93.6577,94.1338,93.3592,93.4641,38700.0
2014-09-10 10:00:00,115.76,115.85,115.48,115.72,37100.0,93.3995,93.4722,93.1736,93.3673,37100.0
2014-09-10 10:30:00,115.71,115.79,115.33,115.55,29800.0,93.3592,93.4238,93.0526,93.2301,29800.0
2014-09-10 11:00:00,115.56,115.86,115.53,115.72,32400.0,93.2382,93.4802,93.214,93.3673,32400.0
2014-09-10 11:30:00,115.72,115.82,115.53,115.8,34800.0,93.3673,93.448,93.214,93.4318,34800.0
2014-09-10 12:00:00,115.78,116.05,115.71,115.99,42000.0,93.4157,93.6335,93.3592,93.5851,42000.0
2014-09-10 12:30:00,115.99,115.99,115.78,115.8,36300.0,93.5851,93.5851,93.4157,93.4318,36300.0
2014-09-10 13:00:00,115.8,116.21,115.8,116.13,23300.0,93.4318,93.7626,93.4318,93.6981,23300.0
2014-09-10 13:30:00,116.1,116.15,115.94,115.94,17000.0,93.6739,93.7142,93.5448,93.5448,17000.0
2014-09-10 14:00:00,115.96,116.11,115.79,115.92,19400.0,93.5609,93.6819,93.4238,93.5286,19400.0
2014-09-10 14:30:00,115.93,115.93,115.66,115.79,28400.0,93.5367,93.5367,93.3189,93.4238,28400.0
2014-09-10 15:00:00,115.78,116.0,115.78,115.86,22000.0,93.4157,93.5932,93.4157,93.4802,22000.0
2014-09-10 15:30:00,115.85,115.91,115.71,115.84,69600.0,93.4722,93.5206,93.3592,93.4641,69600.0
2014-09-11 09:30:00,115.46,115.96,115.05,115.94,43400.0,93.1575,93.5609,92.8267,93.5448,43400.0
2014-09-11 10:00:00,115.97,116.1,115.76,115.76,24000.0,93.569,93.6739,93.3995,93.3995,24000.0
2014-09-11 10:30:00,115.74,115.92,115.48,115.88,29500.0,93.3834,93.5286,93.1736,93.4964,29500.0
2014-09-11 11:00:00,115.86,116.16,115.8,115.93,9400.0,93.4802,93.7223,93.4318,93.5367,9400.0
2014-09-11 11:30:00,115.98,116.3,115.93,116.27,27700.0,93.5771,93.8352,93.5367,93.811,27700.0
2014-09-11 12:00:00,116.26,116.36,116.12,116.36,26700.0,93.803,93.8836,93.69,93.8836,26700.0
2014-09-11 12:30:00,116.38,116.38,115.91,115.93,18400.0,93.8998,93.8998,93.5206,93.5367,18400.0
2014-09-11 13:00:00,115.93,115.99,115.69,115.78,12100.0,93.5367,93.5851,93.3431,93.4157,12100.0
2014-09-11 13:30:00,115.8,116.03,115.69,115.98,27700.0,93.4318,93.6174,93.3431,93.5771,27700.0
2014-09-11 14:00:00,116.04,116.29,116.04,116.29,11000.0,93.6255,93.8272,93.6255,93.8272,11000.0
2014-09-11 14:30:00,116.32,116.38,116.11,116.28,18500.0,93.8514,93.8998,93.6819,93.8191,18500.0
2014-09-11 15:00:00,116.28,116.31,116.06,116.13,30400.0,93.8191,93.8433,93.6416,93.6981,30400.0
2014-09-11 15:30:00,116.13,116.21,116.01,116.17,46000.0,93.6981,93.7626,93.6013,93.7304,46000.0
2014-09-12 09:30:00,116.03,116.21,115.79,115.82,14900.0,93.6174,93.7626,93.4238,93.448,14900.0
2014-09-12 10:00:00,115.88,116.08,115.43,115.89,19400.0,93.4964,93.6577,93.1333,93.5044,19400.0
2014-09-12 10:30:00,115.89,115.98,115.64,115.79,18000.0,93.5044,93.5771,93.3027,93.4238,18000.0
2014-09-12 11:00:00,115.76,115.81,115.33,115.41,26600.0,93.3995,93.4399,93.0526,93.1172,26600.0
2014-09-12 11:30:00,115.4,115.43,115.13,115.3,17200.0,93.1091,93.1333,92.8912,93.0284,17200.0
2014-09-12 12:00:00,115.27,115.27,115.01,115.21,18600.0,93.0042,93.0042,92.7944,92.9558,18600.0
2014-09-12 12:30:00,115.23,115.27,115.08,115.23,32000.0,92.9719,93.0042,92.8509,92.9719,32000.0
2014-09-12 13:00:00,115.18,115.23,114.82,114.92,32000.0,92.9316,92.9719,92.6411,92.7218,32000.0
2014-09-12 13:30:00,114.95,115.01,114.76,114.92,14800.0,92.746,92.7944,92.5927,92.7218,14800.0
2014-09-12 14:00:00,114.95,115.1,114.88,114.88,21400.0,92.746,92.867,92.6895,92.6895,21400.0
2014-09-12 14:30:00,114.91,115.1,114.89,114.98,34800.0,92.7137,92.867,92.6976,92.7702,34800.0
2014-09-12 15:00:00,114.96,115.19,114.91,115.12,41400.0,92.7541,92.9396,92.7137,92.8832,41400.0
2014-09-12 15:30:00,115.12,115.4,115.1,115.37,73700.0,92.8832,93.1091,92.867,93.0849,73700.0
2014-09-15 09:30:00,115.43,115.76,115.06,115.36,28500.0,93.1333,93.3995,92.8348,93.0768,28500.0
2014-09-15 10:00:00,115.29,115.41,115.12,115.38,11700.0,93.0203,93.1172,92.8832,93.0929,11700.0
2014-09-15 10:30:00,115.43,115.44,115.06,115.3,8900.0,93.1333,93.1414,92.8348,93.0284,8900.0
2014-09-15 11:00:00,115.23,115.41,115.15,115.33,19300.0,92.9719,93.1172,92.9074,93.0526,19300.0
2014-09-15 11:30:00,115.29,115.37,115.17,115.22,8800.0,93.0203,93.0849,92.9235,92.9639,8800.0
2014-09-15 12:00:00,115.32,115.38,115.23,115.29,7300.0,93.0445,93.0929,92.9719,93.0203,7300.0
2014-09-15 12:30:00,115.29,115.59,115.24,115.5,9500.0,93.0203,93.2624,92.98,93.1898,9500.0
2014-09-15 13:00:00,115.45,115.59,115.4,115.5,12500.0,93.1494,93.2624,93.1091,93.1898,12500.0
2014-09-15 13:30:00,115.48,115.59,115.38,115.48,16100.0,93.1736,93.2624,93.0929,93.1736,16100.0
2014-09-15 14:00:00,115.47,115.95,115.47,115.95,15300.0,93.1656,93.5528,93.1656,93.5528,15300.0
2014-09-15 14:30:00,115.98,115.98,115.56,115.56,8700.0,93.5771,93.5771,93.2382,93.2382,8700.0
2014-09-15 15:00:00,115.54,115.72,115.54,115.68,13000.0,93.222,93.3673,93.222,93.335,13000.0
2014-09-15 15:30:00,115.69,115.69,115.42,115.49,48800.0,93.3431,93.3431,93.1252,93.1817,48800.0
2014-09-16 09:30:00,115.32,115.32,114.43,115.13,46500.0,93.0445,93.0445,92.3265,92.8912,46500.0
2014-09-16 10:00:00,115.02,115.23,114.56,114.67,43900.0,92.8025,92.9719,92.4313,92.5201,43900.0
2014-09-16 10:30:00,114.7,114.93,114.53,114.8,47600.0,92.5443,92.7299,92.4071,92.625,47600.0
2014-09-16 11:00:00,114.76,115.05,114.58,115.05,11200.0,92.5927,92.8267,92.4475,92.8267,11200.0
2014-09-16 11:30:00,115.07,115.62,115.04,115.47,18700.0,92.8428,93.2866,92.8186,93.1656,18700.0
2014-09-16 12:00:00,115.46,115.63,115.3,115.59,12600.0,93.1575,93.2947,93.0284,93.2624,12600.0
2014-09-16 12:30:00,115.58,115.73,115.57,115.67,10900.0,93.2543,93.3753,93.2462,93.3269,10900.0
2014-09-16 13:00:00,115.71,115.87,115.63,115.82,10400.0,93.3592,93.4883,93.2947,93.448,10400.0
2014-09-16 13:30:00,115.9,116.11,115.87,116.07,9900.0,93.5125,93.6819,93.4883,93.6497,9900.0
2014-09-16 14:00:00,116.09,116.28,116.05,116.21,16900.0,93.6658,93.8191,93.6335,93.7626,16900.0
2014-09-16 14:30:00,116.22,116.34,116.12,116.22,24200.0,93.7707,93.8675,93.69,93.7707,24200.0
2014-09-16 15:00:00,116.19,116.33,116.11,116.11,24400.0,93.7465,93.8594,93.6819,93.6819,24400.0
2014-09-16 15:30:00,116.13,116.37,116.12,116.28,85200.0,93.6981,93.8917,93.69,93.8191,85200.0
2014-09-17 09:30:00,116.81,117.58,116.4,117.48,64000.0,94.2467,94.868,93.9159,94.7873,64000.0
2014-09-17 10:00:00,117.48,117.5,116.97,117.06,30500.0,94.7873,94.8034,94.3758,94.4484,30500.0
2014-09-17 10:30:00,117.1,117.1,116.39,116.44,38200.0,94.4807,94.4807,93.9079,93.9482,38200.0
2014-09-17 11:00:00,116.44,116.54,116.25,116.36,22400.0,93.9482,94.0289,93.7949,93.8836,22400.0
2014-09-17 11:30:00,116.36,116.37,116.24,116.27,10400.0,93.8836,93.8917,93.7868,93.811,10400.0
2014-09-17 12:00:00,116.29,116.34,116.01,116.02,15100.0,93.8272,93.8675,93.6013,93.6093,15100.0
2014-09-17 12:30:00,116.03,116.15,116.0,116.09,18500.0,93.6174,93.7142,93.5932,93.6658,18500.0
2014-09-17 13:00:00,116.06,116.11,115.93,115.95,9200.0,93.6416,93.6819,93.5367,93.5528,9200.0
2014-09-17 13:30:00,115.96,116.3,115.83,116.3,30000.0,93.5609,93.8352,93.456,93.8352,30000.0
2014-09-17 14:00:00,116.31,116.71,115.59,116.49,44800.0,93.8433,94.166,93.2624,93.9885,44800.0
2014-09-17 14:30:00,116.44,116.5,116.12,116.38,14900.0,93.9482,93.9966,93.69,93.8998,14900.0
2014-09-17 15:00:00,116.44,116.79,116.43,116.62,28000.0,93.9482,94.2306,93.9401,94.0934,28000.0
2014-09-17 15:30:00,116.63,116.63,116.05,116.14,59400.0,94.1015,94.1015,93.6335,93.7061,59400.0
2014-09-18 09:30:00,116.6,116.96,116.5,116.96,29300.0,94.0773,94.3678,93.9966,94.3678,29300.0
2014-09-18 10:00:00,116.95,117.01,116.64,116.79,27100.0,94.3597,94.4081,94.1096,94.2306,27100.0
2014-09-18 10:30:00,116.7,117.44,116.7,117.14,23000.0,94.158,94.755,94.158,94.513,23000.0
2014-09-18 11:00:00,117.09,117.32,117.05,117.24,26900.0,94.4726,94.6582,94.4404,94.5937,26900.0
2014-09-18 11:30:00,117.19,117.42,117.16,117.36,14400.0,94.5533,94.7389,94.5291,94.6905,14400.0
2014-09-18 12:00:00,117.38,117.49,117.28,117.49,28500.0,94.7066,94.7954,94.6259,94.7954,28500.0
2014-09-18 12:30:00,117.47,117.71,117.47,117.68,15700.0,94.7792,94.9729,94.7792,94.9487,15700.0
2014-09-18 13:00:00,117.67,117.77,117.62,117.72,17700.0,94.9406,95.0213,94.9003,94.9809,17700.0
2014-09-18 13:30:00,117.71,117.74,117.56,117.56,14600.0,94.9729,94.9971,94.8519,94.8519,14600.0
2014-09-18 14:00:00,117.54,117.67,117.52,117.53,23400.0,94.8357,94.9406,94.8196,94.8276,23400.0
2014-09-18 14:30:00,117.54,117.66,117.53,117.55,13500.0,94.8357,94.9325,94.8276,94.8438,13500.0
2014-09-18 15:00:00,117.54,117.73,117.51,117.7,23200.0,94.8357,94.989,94.8115,94.9648,23200.0
2014-09-18 15:30:00,117.7,117.9,117.68,117.76,63800.0,94.9648,95.1262,94.9487,95.0132,63800.0
2014-09-19 09:30:00,118.42,118.75,117.45,117.86,132100.0,95.5457,95.812,94.7631,95.0939,132100.0
2014-09-19 10:00:00,117.86,118.33,117.79,117.79,71700.0,95.0939,95.4731,95.0374,95.0374,71700.0
2014-09-19 10:30:00,117.74,117.84,117.52,117.59,18300.0,94.9971,95.0778,94.8196,94.8761,18300.0
2014-09-19 11:00:00,117.59,117.63,117.32,117.4,10300.0,94.8761,94.9083,94.6582,94.7228,10300.0
2014-09-19 11:30:00,117.37,117.37,117.02,117.19,19000.0,94.6986,94.6986,94.4162,94.5533,19000.0
2014-09-19 12:00:00,117.22,117.22,116.92,117.06,20300.0,94.5775,94.5775,94.3355,94.4484,20300.0
2014-09-19 12:30:00,117.1,117.26,117.03,117.19,13400.0,94.4807,94.6098,94.4242,94.5533,13400.0
2014-09-19 13:00:00,117.16,117.22,116.56,116.74,56000.0,94.5291,94.5775,94.045,94.1902,56000.0
2014-09-19 13:30:00,116.84,116.99,116.71,116.91,121400.0,94.2709,94.392,94.166,94.3274,121400.0
2014-09-19 14:00:00,116.91,117.23,116.9,117.21,44100.0,94.3274,94.5856,94.3193,94.5695,44100.0
2014-09-19 14:30:00,117.2,117.34,117.11,117.15,19500.0,94.5614,94.6744,94.4888,94.5211,19500.0
2014-09-19 15:00:00,117.16,117.37,117.14,117.17,25200.0,94.5291,94.6986,94.513,94.5372,25200.0
2014-09-19 15:30:00,117.17,117.41,117.07,117.11,51800.0,94.5372,94.7308,94.4565,94.4888,51800.0
2014-09-22 09:30:00,116.87,117.0,115.94,116.21,71600.0,94.2951,94.4,93.5448,93.7626,71600.0
2014-09-22 10:00:00,116.17,116.17,115.43,115.54,59800.0,93.7304,93.7304,93.1333,93.222,59800.0
2014-09-22 10:30:00,115.54,115.57,115.19,115.35,16400.0,93.222,93.2462,92.9396,93.0687,16400.0
2014-09-22 11:00:00,115.34,115.49,115.11,115.45,28100.0,93.0607,93.1817,92.8751,93.1494,28100.0
2014-09-22 11:30:00,115.43,115.54,115.12,115.18,46700.0,93.1333,93.222,92.8832,92.9316,46700.0
2014-09-22 12:00:00,115.17,115.17,114.9,114.97,22400.0,92.9235,92.9235,92.7057,92.7621,22400.0
2014-09-22 12:30:00,114.93,114.97,114.83,114.85,12100.0,92.7299,92.7621,92.6492,92.6653,12100.0
2014-09-22 13:00:00,114.83,114.95,114.7,114.93,17400.0,92.6492,92.746,92.5443,92.7299,17400.0
2014-09-22 13:30:00,114.95,115.01,114.87,114.87,14600.0,92.746,92.7944,92.6815,92.6815,14600.0
2014-09-22 14:00:00,114.88,114.98,114.68,114.75,16200.0,92.6895,92.7702,92.5282,92.5846,16200.0
2014-09-22 14:30:00,114.78,114.99,114.74,114.85,15700.0,92.6088,92.7783,92.5766,92.6653,15700.0
2014-09-22 15:00:00,114.89,115.02,114.85,114.9,26400.0,92.6976,92.8025,92.6653,92.7057,26400.0
2014-09-22 15:30:00,114.94,115.07,114.82,115.07,101100.0,92.7379,92.8428,92.6411,92.8428,101100.0
2014-09-23 09:30:00,114.23,114.58,114.11,114.57,62500.0,92.1651,92.4475,92.0683,92.4394,62500.0
2014-09-23 10:00:00,114.62,114.98,114.57,114.82,30700.0,92.4798,92.7702,92.4394,92.6411,30700.0
2014-09-23 10:30:00,114.81,114.95,114.63,114.68,20700.0,92.6331,92.746,92.4878,92.5282,20700.0
2014-09-23 11:00:00,114.71,114.9,114.56,114.86,27300.0,92.5524,92.7057,92.4313,92.6734,27300.0
2014-09-23 11:30:00,114.89,115.21,114.89,114.99,13600.0,92.6976,92.9558,92.6976,92.7783,13600.0
2014-09-23 12:00:00,115.04,115.05,114.77,114.86,15800.0,92.8186,92.8267,92.6008,92.6734,15800.0
2014-09-23 12:30:00,114.87,114.96,114.7,114.73,28900.0,92.6815,92.7541,92.5443,92.5685,28900.0
2014-09-23 13:00:00,114.7,114.75,114.5,114.5,8700.0,92.5443,92.5846,92.3829,92.3829,8700.0
2014-09-23 13:30:00,114.55,114.65,114.43,114.51,9500.0,92.4233,92.504,92.3265,92.391,9500.0
2014-09-23 14:00:00,114.47,114.63,114.37,114.52,10500.0,92.3587,92.4878,92.278,92.3991,10500.0
2014-09-23 14:30:00,114.49,114.61,114.31,114.43,26400.0,92.3749,92.4717,92.2296,92.3265,26400.0
2014-09-23 15:00:00,114.44,114.59,114.25,114.58,34800.0,92.3345,92.4555,92.1812,92.4475,34800.0
2014-09-23 15:30:00,114.58,114.67,114.23,114.26,51400.0,92.4475,92.5201,92.1651,92.1893,51400.0
2014-09-24 09:30:00,114.0,114.14,113.37,113.37,60400.0,91.9795,92.0925,91.4712,91.4712,60400.0
2014-09-24 10:00:00,113.41,113.46,112.78,112.86,107200.0,91.5035,91.5438,90.9952,91.0597,107200.0
2014-09-24 10:30:00,112.87,113.26,112.85,113.03,59500.0,91.0678,91.3825,91.0516,91.1969,59500.0
2014-09-24 11:00:00,113.04,113.41,112.89,113.41,83200.0,91.2049,91.5035,91.0839,91.5035,83200.0
2014-09-24 11:30:00,113.43,113.53,113.27,113.33,37800.0,91.5196,91.6003,91.3905,91.4389,37800.0
2014-09-24 12:00:00,113.33,113.37,113.04,113.04,25300.0,91.4389,91.4712,91.2049,91.2049,25300.0
2014-09-24 12:30:00,113.03,113.27,113.0,113.05,36900.0,91.1969,91.3905,91.1727,91.213,36900.0
2014-09-24 13:00:00,113.05,113.39,112.95,113.39,27500.0,91.213,91.4873,91.1323,91.4873,27500.0
2014-09-24 13:30:00,113.42,113.67,113.42,113.65,27400.0,91.5115,91.7133,91.5115,91.6971,27400.0
2014-09-24 14:00:00,113.66,113.66,113.35,113.54,41600.0,91.7052,91.7052,91.4551,91.6084,41600.0
2014-09-24 14:30:00,113.53,113.55,113.42,113.42,85600.0,91.6003,91.6164,91.5115,91.5115,85600.0
2014-09-24 15:00:00,113.43,113.65,113.36,113.52,56900.0,91.5196,91.6971,91.4631,91.5922,56900.0
2014-09-24 15:30:00,113.52,113.61,113.28,113.3,187900.0,91.5922,91.6648,91.3986,91.4147,187900.0
2014-09-25 09:30:00,113.15,113.15,112.66,112.78,44500.0,91.2937,91.2937,90.8983,90.9952,44500.0
2014-09-25 10:00:00,112.7,112.88,112.02,112.34,66300.0,90.9306,91.0759,90.382,90.6402,66300.0
2014-09-25 10:30:00,112.29,112.36,111.65,111.79,92100.0,90.5998,90.6563,90.0834,90.1964,92100.0
2014-09-25 11:00:00,111.77,111.91,111.48,111.91,80100.0,90.1803,90.2932,89.9463,90.2932,80100.0
2014-09-25 11:30:00,111.9,112.02,111.6,111.67,39700.0,90.2852,90.382,90.0431,90.0996,39700.0
2014-09-25 12:00:00,111.68,111.76,111.29,111.35,41000.0,90.1076,90.1722,89.793,89.8414,41000.0
2014-09-25 12:30:00,111.28,111.56,111.28,111.54,40200.0,89.7849,90.0108,89.7849,89.9947,40200.0
2014-09-25 13:00:00,111.55,111.77,111.48,111.71,26900.0,90.0028,90.1803,89.9463,90.1319,26900.0
2014-09-25 13:30:00,111.71,111.73,111.35,111.44,24800.0,90.1319,90.148,89.8414,89.914,24800.0
2014-09-25 14:00:00,111.48,111.6,111.39,111.46,43400.0,89.9463,90.0431,89.8737,89.9301,43400.0
2014-09-25 14:30:00,111.48,111.71,111.45,111.56,34700.0,89.9463,90.1319,89.9221,90.0108,34700.0
2014-09-25 15:00:00,111.58,111.69,111.48,111.58,21800.0,90.027,90.1157,89.9463,90.027,21800.0
2014-09-25 15:30:00,111.56,111.81,111.5,111.5,80300.0,90.0108,90.2125,89.9624,89.9624,80300.0
2014-09-26 09:30:00,111.44,112.09,111.23,111.91,48000.0,89.914,90.4385,89.7446,90.2932,48000.0
2014-09-26 10:00:00,111.93,112.34,111.93,112.11,61800.0,90.3094,90.6402,90.3094,90.4546,61800.0
2014-09-26 10:30:00,112.04,112.18,111.89,112.13,26500.0,90.3981,90.5111,90.2771,90.4707,26500.0
2014-09-26 11:00:00,112.21,112.34,112.06,112.15,11500.0,90.5353,90.6402,90.4142,90.4869,11500.0
2014-09-26 11:30:00,112.17,112.24,111.96,112.02,34100.0,90.503,90.5595,90.3336,90.382,34100.0
2014-09-26 12:00:00,112.05,112.21,111.95,112.19,14900.0,90.4062,90.5353,90.3255,90.5191,14900.0
2014-09-26 12:30:00,112.14,112.21,112.03,112.17,19300.0,90.4788,90.5353,90.39,90.503,19300.0
2014-09-26 13:00:00,112.19,112.38,112.15,112.31,10200.0,90.5191,90.6724,90.4869,90.616,10200.0
2014-09-26 13:30:00,112.35,112.5,112.32,112.46,9200.0,90.6482,90.7693,90.624,90.737,9200.0
2014-09-26 14:00:00,112.44,112.96,112.44,112.89,12200.0,90.7208,91.1404,90.7208,91.0839,12200.0
2014-09-26 14:30:00,112.91,113.13,112.86,113.04,19600.0,91.1001,91.2776,91.0597,91.2049,19600.0
2014-09-26 15:00:00,113.01,113.2,112.99,113.03,34200.0,91.1807,91.334,91.1646,91.1969,34200.0
2014-09-26 15:30:00,112.99,113.06,112.75,112.85,64400.0,91.1646,91.2211,90.971,91.0516,64400.0
2014-09-29 09:30:00,111.6,111.64,111.07,111.37,35600.0,90.0431,90.0754,89.6155,89.8575,35600.0
2014-09-29 10:00:00,111.36,111.4,111.03,111.34,34100.0,89.8495,89.8817,89.5832,89.8333,34100.0
2014-09-29 10:30:00,111.32,111.66,111.24,111.46,36200.0,89.8172,90.0915,89.7526,89.9301,36200.0
2014-09-29 11:00:00,111.48,111.85,111.4,111.82,43100.0,89.9463,90.2448,89.8817,90.2206,43100.0
2014-09-29 11:30:00,111.82,111.89,111.62,111.87,25800.0,90.2206,90.2771,90.0592,90.2609,25800.0
2014-09-29 12:00:00,111.89,111.91,111.67,111.72,63300.0,90.2771,90.2932,90.0996,90.1399,63300.0
2014-09-29 12:30:00,111.71,111.73,111.37,111.47,58100.0,90.1319,90.148,89.8575,89.9382,58100.0
2014-09-29 13:00:00,111.49,111.79,111.44,111.65,51600.0,89.9543,90.1964,89.914,90.0834,51600.0
2014-09-29 13:30:00,111.65,111.69,111.42,111.5,49600.0,90.0834,90.1157,89.8979,89.9624,49600.0
2014-09-29 14:00:00,111.5,111.57,111.3,111.3,46800.0,89.9624,90.0189,89.8011,89.8011,46800.0
2014-09-29 14:30:00,111.3,111.46,111.22,111.44,32500.0,89.8011,89.9301,89.7365,89.914,32500.0
2014-09-29 15:00:00,111.44,111.76,111.43,111.69,41300.0,89.914,90.1722,89.9059,90.1157,41300.0
2014-09-29 15:30:00,111.69,111.75,111.43,111.5,74400.0,90.1157,90.1641,89.9059,89.9624,74400.0
2014-09-30 09:30:00,111.5,111.85,110.37,110.37,77800.0,89.9624,90.2448,89.0507,89.0507,77800.0
2014-09-30 10:00:00,110.36,110.54,110.15,110.42,86600.0,89.0426,89.1879,88.8732,89.091,86600.0
2014-09-30 10:30:00,110.47,111.04,110.47,110.75,75800.0,89.1314,89.5913,89.1314,89.3573,75800.0
2014-09-30 11:00:00,110.8,111.16,110.79,111.02,118600.0,89.3976,89.6881,89.3896,89.5751,118600.0
2014-09-30 11:30:00,111.05,111.14,110.88,111.1,40300.0,89.5993,89.672,89.4622,89.6397,40300.0
2014-09-30 12:00:00,111.1,111.19,110.83,110.83,38400.0,89.6397,89.7123,89.4218,89.4218,38400.0
2014-09-30 12:30:00,110.82,110.86,110.42,110.42,27500.0,89.4138,89.446,89.091,89.091,27500.0
2014-09-30 13:00:00,110.42,110.57,110.26,110.3,14600.0,89.091,89.2121,88.9619,88.9942,14600.0
2014-09-30 13:30:00,110.29,110.33,109.87,109.94,24500.0,88.9861,89.0184,88.6473,88.7038,24500.0
2014-09-30 14:00:00,110.04,110.13,109.92,110.1,25400.0,88.7844,88.857,88.6876,88.8328,25400.0
2014-09-30 14:30:00,110.12,110.41,110.08,110.41,52400.0,88.849,89.083,88.8167,89.083,52400.0
2014-09-30 15:00:00,110.4,110.47,110.17,110.45,51700.0,89.0749,89.1314,88.8893,89.1152,51700.0
2014-09-30 15:30:00,110.46,110.6,109.84,109.88,238000.0,89.1233,89.2363,88.6231,88.6553,238000.0
2014-10-01 09:30:00,109.39,109.63,108.38,108.71,226700.0,88.26,88.4536,87.4451,87.7113,226700.0
2014-10-01 10:00:00,108.6,108.97,108.53,108.82,154900.0,87.6226,87.9211,87.5661,87.8001,154900.0
2014-10-01 10:30:00,108.82,109.54,108.73,109.54,71300.0,87.8001,88.381,87.7275,88.381,71300.0
2014-10-01 11:00:00,109.56,109.98,109.47,109.75,90000.0,88.3972,88.736,88.3245,88.5505,90000.0
2014-10-01 11:30:00,109.75,109.98,109.61,109.88,89000.0,88.5505,88.736,88.4375,88.6553,89000.0
2014-10-01 12:00:00,109.9,110.1,109.58,110.02,106300.0,88.6715,88.8328,88.4133,88.7683,106300.0
2014-10-01 12:30:00,109.98,110.03,109.62,109.72,67900.0,88.736,88.7764,88.4456,88.5262,67900.0
2014-10-01 13:00:00,109.74,109.76,109.32,109.39,64700.0,88.5424,88.5585,88.2035,88.26,64700.0
2014-10-01 13:30:00,109.38,109.38,108.97,109.01,53200.0,88.2519,88.2519,87.9211,87.9534,53200.0
2014-10-01 14:00:00,109.03,109.3,108.9,109.17,46600.0,87.9695,88.1874,87.8646,88.0825,46600.0
2014-10-01 14:30:00,109.16,109.46,109.01,109.1,110200.0,88.0744,88.3165,87.9534,88.026,110200.0
2014-10-01 15:00:00,109.11,109.54,109.05,109.51,134900.0,88.0341,88.381,87.9857,88.3568,134900.0
2014-10-01 15:30:00,109.51,109.73,109.37,109.39,211800.0,88.3568,88.5343,88.2439,88.26,211800.0
2014-10-02 09:30:00,109.44,109.55,108.85,109.03,82300.0,88.3003,88.3891,87.8243,87.9695,82300.0
2014-10-02 10:00:00,109.04,109.17,108.68,108.72,81400.0,87.9776,88.0825,87.6871,87.7194,81400.0
2014-10-02 10:30:00,108.72,108.72,108.24,108.34,61300.0,87.7194,87.7194,87.3321,87.4128,61300.0
2014-10-02 11:00:00,108.34,108.7,108.21,108.25,74000.0,87.4128,87.7033,87.3079,87.3402,74000.0
2014-10-02 11:30:00,108.28,108.31,107.7,108.06,48000.0,87.3644,87.3886,86.8964,87.1869,48000.0
2014-10-02 12:00:00,108.08,108.63,107.94,108.61,58100.0,87.203,87.6468,87.0901,87.6307,58100.0
2014-10-02 12:30:00,108.59,108.68,108.2,108.59,84600.0,87.6145,87.6871,87.2999,87.6145,84600.0
2014-10-02 13:00:00,108.59,109.27,108.45,109.25,127200.0,87.6145,88.1632,87.5016,88.147,127200.0
2014-10-02 13:30:00,109.27,109.39,108.75,109.03,102300.0,88.1632,88.26,87.7436,87.9695,102300.0
2014-10-02 14:00:00,109.05,109.38,108.99,109.34,34100.0,87.9857,88.2519,87.9373,88.2196,34100.0
2014-10-02 14:30:00,109.34,109.46,109.13,109.41,115900.0,88.2196,88.3165,88.0502,88.2761,115900.0
2014-10-02 15:00:00,109.42,109.63,109.36,109.46,35300.0,88.2842,88.4536,88.2358,88.3165,35300.0
2014-10-02 15:30:00,109.42,109.67,109.34,109.44,96800.0,88.2842,88.4859,88.2196,88.3003,96800.0
2014-10-03 09:30:00,110.24,110.24,109.49,110.14,44300.0,88.9458,88.9458,88.3407,88.8651,44300.0
2014-10-03 10:00:00,110.16,110.59,110.09,110.19,67800.0,88.8813,89.2282,88.8248,88.9055,67800.0
2014-10-03 10:30:00,110.19,110.19,109.63,109.71,30500.0,88.9055,88.9055,88.4536,88.5182,30500.0
2014-10-03 11:00:00,109.69,110.02,109.63,109.86,32300.0,88.502,88.7683,88.4536,88.6392,32300.0
2014-10-03 11:30:00,109.85,109.87,109.68,109.84,19500.0,88.6311,88.6473,88.494,88.6231,19500.0
2014-10-03 12:00:00,109.8,110.03,109.72,109.75,45700.0,88.5908,88.7764,88.5262,88.5505,45700.0
2014-10-03 12:30:00,109.76,109.92,109.61,109.92,68500.0,88.5585,88.6876,88.4375,88.6876,68500.0
2014-10-03 13:00:00,109.9,110.1,109.88,110.1,14100.0,88.6715,88.8328,88.6553,88.8328,14100.0
2014-10-03 13:30:00,110.11,110.26,109.98,110.25,18700.0,88.8409,88.9619,88.736,88.9539,18700.0
2014-10-03 14:00:00,110.24,110.56,110.24,110.52,11200.0,88.9458,89.204,88.9458,89.1717,11200.0
2014-10-03 14:30:00,110.51,110.53,110.32,110.34,28500.0,89.1636,89.1798,89.0103,89.0265,28500.0
2014-10-03 15:00:00,110.32,110.46,110.21,110.33,36900.0,89.0103,89.1233,88.9216,89.0184,36900.0
2014-10-03 15:30:00,110.31,110.44,110.25,110.3,81200.0,89.0023,89.1072,88.9539,88.9942,81200.0
2014-10-06 09:30:00,110.66,111.08,110.48,110.56,30000.0,89.2847,89.6235,89.1394,89.204,30000.0
2014-10-06 10:00:00,110.48,110.55,110.16,110.18,17900.0,89.1394,89.1959,88.8813,88.8974,17900.0
2014-10-06 10:30:00,110.15,110.28,109.84,109.91,25500.0,88.8732,88.9781,88.6231,88.6795,25500.0
2014-10-06 11:00:00,109.87,109.99,109.66,109.69,17700.0,88.6473,88.7441,88.4778,88.502,17700.0
2014-10-06 11:30:00,109.71,109.79,109.11,109.26,58000.0,88.5182,88.5827,88.0341,88.1551,58000.0
2014-10-06 12:00:00,109.28,109.48,109.25,109.37,22900.0,88.1712,88.3326,88.147,88.2439,22900.0
2014-10-06 12:30:00,109.4,109.4,108.88,108.95,29900.0,88.2681,88.2681,87.8485,87.905,29900.0
2014-10-06 13:00:00,108.94,109.26,108.88,109.24,35700.0,87.8969,88.1551,87.8485,88.139,35700.0
2014-10-06 13:30:00,109.23,109.27,109.02,109.06,28400.0,88.1309,88.1632,87.9615,87.9937,28400.0
2014-10-06 14:00:00,109.06,109.27,108.83,109.05,61400.0,87.9937,88.1632,87.8082,87.9857,61400.0
2014-10-06 14:30:00,109.06,109.21,109.02,109.16,38800.0,87.9937,88.1148,87.9615,88.0744,38800.0
2014-10-06 15:00:00,109.13,109.17,108.86,109.11,91900.0,88.0502,88.0825,87.8324,88.0341,91900.0
2014-10-06 15:30:00,109.08,109.15,108.77,108.83,134700.0,88.0099,88.0663,87.7598,87.8082,134700.0
2014-10-07 09:30:00,108.1,108.14,107.17,107.61,67600.0,87.2192,87.2514,86.4688,86.8238,67600.0
2014-10-07 10:00:00,107.63,107.89,107.41,107.72,70500.0,86.84,87.0497,86.6625,86.9126,70500.0
2014-10-07 10:30:00,107.73,108.19,107.69,107.72,66800.0,86.9206,87.2918,86.8884,86.9126,66800.0
2014-10-07 11:00:00,107.7,107.8,107.41,107.52,86500.0,86.8964,86.9771,86.6625,86.7512,86500.0
2014-10-07 11:30:00,107.55,108.0,107.46,107.94,66300.0,86.7754,87.1385,86.7028,87.0901,66300.0
2014-10-07 12:00:00,107.93,108.3,107.85,108.18,31600.0,87.082,87.3805,87.0175,87.2837,31600.0
2014-10-07 12:30:00,108.19,108.21,107.54,107.72,36300.0,87.2918,87.3079,86.7673,86.9126,36300.0
2014-10-07 13:00:00,107.71,107.71,107.23,107.33,46800.0,86.9045,86.9045,86.5172,86.5979,46800.0
2014-10-07 13:30:00,107.32,107.32,106.91,106.91,47500.0,86.5898,86.5898,86.259,86.259,47500.0
2014-10-07 14:00:00,106.92,107.08,106.37,106.41,60400.0,86.2671,86.3962,85.8233,85.8556,60400.0
2014-10-07 14:30:00,106.39,106.75,106.23,106.61,91000.0,85.8395,86.1299,85.7104,86.017,91000.0
2014-10-07 15:00:00,106.62,106.67,106.33,106.53,93200.0,86.025,86.0654,85.7911,85.9524,93200.0
2014-10-07 15:30:00,106.54,106.67,105.88,105.88,203400.0,85.9605,86.0654,85.428,85.428,203400.0
2014-10-08 09:30:00,105.96,106.51,105.61,105.92,74100.0,85.4925,85.9363,85.2101,85.4603,74100.0
2014-10-08 10:00:00,105.92,106.14,105.35,105.59,76100.0,85.4603,85.6378,85.0004,85.194,76100.0
2014-10-08 10:30:00,105.59,105.75,104.61,104.69,142700.0,85.194,85.3231,84.4033,84.4679,142700.0
2014-10-08 11:00:00,104.65,104.92,104.34,104.92,130000.0,84.4356,84.6534,84.1855,84.6534,130000.0
2014-10-08 11:30:00,104.9,105.35,104.62,105.35,117000.0,84.6373,85.0004,84.4114,85.0004,117000.0
2014-10-08 12:00:00,105.39,105.55,105.31,105.33,144100.0,85.0326,85.1617,84.9681,84.9842,144100.0
2014-10-08 12:30:00,105.37,105.58,105.33,105.48,36800.0,85.0165,85.1859,84.9842,85.1053,36800.0
2014-10-08 13:00:00,105.49,105.68,105.37,105.43,33400.0,85.1133,85.2666,85.0165,85.0649,33400.0
2014-10-08 13:30:00,105.42,105.98,105.42,105.92,65800.0,85.0568,85.5087,85.0568,85.4603,65800.0
2014-10-08 14:00:00,105.91,106.76,105.91,106.46,189600.0,85.4522,86.138,85.4522,85.896,189600.0
2014-10-08 14:30:00,106.48,106.9,106.43,106.9,119400.0,85.9121,86.251,85.8717,86.251,119400.0
2014-10-08 15:00:00,106.9,107.68,106.9,107.62,176900.0,86.251,86.8803,86.251,86.8319,176900.0
2014-10-08 15:30:00,107.62,108.06,107.47,108.05,278100.0,86.8319,87.1869,86.7109,87.1788,278100.0
2014-10-09 09:30:00,108.02,108.14,106.77,106.9,37900.0,87.1546,87.2514,86.1461,86.251,37900.0
2014-10-09 10:00:00,106.93,107.03,106.17,106.21,126600.0,86.2752,86.3559,85.662,85.6942,126600.0
2014-10-09 10:30:00,106.16,106.16,105.63,106.15,114700.0,85.6539,85.6539,85.2263,85.6458,114700.0
2014-10-09 11:00:00,106.11,106.14,105.62,105.67,89400.0,85.6136,85.6378,85.2182,85.2586,89400.0
2014-10-09 11:30:00,105.69,105.69,104.57,104.77,101700.0,85.2747,85.2747,84.371,84.5324,101700.0
2014-10-09 12:00:00,104.79,104.9,104.22,104.31,77800.0,84.5485,84.6373,84.0886,84.1613,77800.0
2014-10-09 12:30:00,104.29,104.57,104.19,104.57,104800.0,84.1451,84.371,84.0644,84.371,104800.0
2014-10-09 13:00:00,104.54,104.57,103.95,104.05,186200.0,84.3468,84.371,83.8708,83.9515,186200.0
2014-10-09 13:30:00,104.03,104.3,103.73,103.93,137800.0,83.9353,84.1532,83.6933,83.8547,137800.0
2014-10-09 14:00:00,103.92,103.93,103.09,103.09,140100.0,83.8466,83.8547,83.1769,83.1769,140100.0
2014-10-09 14:30:00,103.08,103.34,102.79,102.92,128800.0,83.1688,83.3786,82.9349,83.0397,128800.0
2014-10-09 15:00:00,102.92,103.18,102.68,103.07,122500.0,83.0397,83.2495,82.8461,83.1608,122500.0
2014-10-09 15:30:00,103.08,103.33,102.86,102.95,298100.0,83.1688,83.3706,82.9913,83.064,298100.0
2014-10-10 09:30:00,102.8,103.12,102.06,102.44,231700.0,82.9429,83.2011,82.3459,82.6525,231700.0
2014-10-10 10:00:00,102.42,102.43,100.89,100.92,114000.0,82.6363,82.6444,81.4019,81.4261,114000.0
2014-10-10 10:30:00,100.89,100.9,99.93,100.36,283200.0,81.4019,81.4099,80.6273,80.9742,283200.0
2014-10-10 11:00:00,100.37,101.26,100.37,100.95,94400.0,80.9823,81.7004,80.9823,81.4503,94400.0
2014-10-10 11:30:00,100.95,101.17,100.74,101.03,125600.0,81.4503,81.6278,81.2808,81.5148,125600.0
2014-10-10 12:00:00,101.0,101.7,101.0,101.45,103600.0,81.4906,82.0554,81.4906,81.8537,103600.0
2014-10-10 12:30:00,101.5,102.0,101.5,101.55,259300.0,81.894,82.2975,81.894,81.9344,259300.0
2014-10-10 13:00:00,101.59,101.73,101.26,101.44,143600.0,81.9667,82.0796,81.7004,81.8456,143600.0
2014-10-10 13:30:00,101.48,102.13,101.43,101.91,99100.0,81.8779,82.4023,81.8376,82.2248,99100.0
2014-10-10 14:00:00,101.93,102.18,101.9,101.99,88900.0,82.241,82.4427,82.2168,82.2894,88900.0
2014-10-10 14:30:00,102.0,102.02,101.65,101.65,98600.0,82.2975,82.3136,82.0151,82.0151,98600.0
2014-10-10 15:00:00,101.65,101.7,101.06,101.16,94100.0,82.0151,82.0554,81.539,81.6197,94100.0
2014-10-10 15:30:00,101.21,101.26,100.48,100.51,182500.0,81.6601,81.7004,81.0711,81.0953,182500.0
2014-10-13 09:30:00,100.98,101.34,99.75,100.08,64100.0,81.4745,81.7649,80.4821,80.7483,64100.0
2014-10-13 10:00:00,100.12,100.76,100.05,100.21,134800.0,80.7806,81.297,80.7241,80.8532,134800.0
2014-10-13 10:30:00,100.23,100.85,100.15,100.59,134600.0,80.8694,81.3696,80.8048,81.1598,134600.0
2014-10-13 11:00:00,100.58,101.12,100.12,100.47,76900.0,81.1517,81.5874,80.7806,81.063,76900.0
2014-10-13 11:30:00,100.48,101.01,100.43,100.67,46700.0,81.0711,81.4987,81.0307,81.2244,46700.0
2014-10-13 12:00:00,100.69,101.18,100.55,101.18,38600.0,81.2405,81.6359,81.1275,81.6359,38600.0
2014-10-13 12:30:00,101.19,101.41,100.94,100.99,32700.0,81.6439,81.8214,81.4422,81.4826,32700.0
2014-10-13 13:00:00,101.0,101.12,100.6,101.12,34000.0,81.4906,81.5874,81.1679,81.5874,34000.0
2014-10-13 13:30:00,101.08,101.22,100.77,100.87,62800.0,81.5552,81.6681,81.305,81.3857,62800.0
2014-10-13 14:00:00,100.89,101.08,100.66,100.89,58200.0,81.4019,81.5552,81.2163,81.4019,58200.0
2014-10-13 14:30:00,100.91,100.92,100.19,100.23,64300.0,81.418,81.4261,80.8371,80.8694,64300.0
2014-10-13 15:00:00,100.23,100.38,99.72,99.72,108500.0,80.8694,80.9904,80.4579,80.4579,108500.0
2014-10-13 15:30:00,99.75,99.75,98.55,98.62,176900.0,80.4821,80.4821,79.5139,79.5703,176900.0
2014-10-14 09:30:00,99.04,100.59,99.04,100.15,145300.0,79.9092,81.1598,79.9092,80.8048,145300.0
2014-10-14 10:00:00,100.15,100.92,100.06,100.61,123700.0,80.8048,81.4261,80.7322,81.176,123700.0
2014-10-14 10:30:00,100.68,101.78,100.33,101.5,141900.0,81.2324,82.12,80.95,81.894,141900.0
2014-10-14 11:00:00,101.5,101.92,101.35,101.71,154300.0,81.894,82.2329,81.773,82.0635,154300.0
2014-10-14 11:30:00,101.7,102.99,101.64,102.97,73500.0,82.0554,83.0962,82.007,83.0801,73500.0
2014-10-14 12:00:00,102.98,103.12,101.86,101.88,114100.0,83.0882,83.2011,82.1845,82.2006,114100.0
2014-10-14 12:30:00,101.86,102.17,101.52,102.05,75300.0,82.1845,82.4346,81.9102,82.3378,75300.0
2014-10-14 13:00:00,102.07,102.32,101.75,101.9,45600.0,82.3539,82.5556,82.0957,82.2168,45600.0
2014-10-14 13:30:00,101.96,102.19,101.64,101.98,59700.0,82.2652,82.4508,82.007,82.2813,59700.0
2014-10-14 14:00:00,101.97,102.12,101.23,101.38,54900.0,82.2733,82.3943,81.6762,81.7972,54900.0
2014-10-14 14:30:00,101.41,101.79,101.02,101.07,64300.0,81.8214,82.128,81.5068,81.5471,64300.0
2014-10-14 15:00:00,101.16,101.27,100.46,101.03,151900.0,81.6197,81.7085,81.0549,81.5148,151900.0
2014-10-14 15:30:00,101.03,101.24,100.57,101.0,200400.0,81.5148,81.6843,81.1437,81.4906,200400.0
2014-10-15 09:30:00,100.03,100.47,98.72,100.13,86400.0,80.708,81.063,79.651,80.7887,86400.0
2014-10-15 10:00:00,100.15,100.82,99.93,100.41,79200.0,80.8048,81.3454,80.6273,81.0146,79200.0
2014-10-15 10:30:00,100.44,100.46,99.67,100.02,84600.0,81.0388,81.0549,80.4175,80.6999,84600.0
2014-10-15 11:00:00,99.97,100.41,99.5,99.68,118200.0,80.6596,81.0146,80.2804,80.4256,118200.0
2014-10-15 11:30:00,99.73,100.03,99.48,100.01,58600.0,80.4659,80.708,80.2642,80.6919,58600.0
2014-10-15 12:00:00,99.96,100.04,99.22,99.49,88500.0,80.6515,80.7161,80.0544,80.2723,88500.0
2014-10-15 12:30:00,99.52,99.7,99.23,99.5,80900.0,80.2965,80.4417,80.0625,80.2804,80900.0
2014-10-15 13:00:00,99.48,100.03,98.97,99.23,75800.0,80.2642,80.708,79.8527,80.0625,75800.0
2014-10-15 13:30:00,99.23,100.24,99.12,99.96,80300.0,80.0625,80.8774,79.9738,80.6515,80300.0
2014-10-15 14:00:00,99.97,100.64,99.71,100.23,72300.0,80.6596,81.2002,80.4498,80.8694,72300.0
2014-10-15 14:30:00,100.2,100.52,100.0,100.26,64000.0,80.8452,81.1033,80.6838,80.8936,64000.0
2014-10-15 15:00:00,100.22,100.88,100.09,100.87,67400.0,80.8613,81.3938,80.7564,81.3857,67400.0
2014-10-15 15:30:00,101.03,101.51,100.72,100.78,280700.0,81.5148,81.9021,81.2647,81.3131,280700.0
2014-10-16 09:30:00,98.84,100.35,98.61,100.35,76500.0,79.7479,80.9662,79.5623,80.9662,76500.0
2014-10-16 10:00:00,100.32,101.46,99.89,100.5,61900.0,80.942,81.8618,80.595,81.0872,61900.0
2014-10-16 10:30:00,100.46,101.92,100.45,101.47,45400.0,81.0549,82.2329,81.0469,81.8698,45400.0
2014-10-16 11:00:00,101.47,102.33,101.11,102.33,66900.0,81.8698,82.5637,81.5794,82.5637,66900.0
2014-10-16 11:30:00,102.21,102.43,101.57,101.94,44800.0,82.4669,82.6444,81.9505,82.249,44800.0
2014-10-16 12:00:00,101.9,102.18,101.62,101.86,39000.0,82.2168,82.4427,81.9909,82.1845,39000.0
2014-10-16 12:30:00,101.91,102.51,101.8,102.47,49700.0,82.2248,82.7089,82.1361,82.6767,49700.0
2014-10-16 13:00:00,102.47,103.0,102.33,102.97,64200.0,82.6767,83.1043,82.5637,83.0801,64200.0
2014-10-16 13:30:00,102.96,103.08,102.46,102.76,86600.0,83.072,83.1688,82.6686,82.9107,86600.0
2014-10-16 14:00:00,102.75,103.27,102.68,103.1,128900.0,82.9026,83.3221,82.8461,83.185,128900.0
2014-10-16 14:30:00,103.14,103.53,102.98,103.09,98300.0,83.2173,83.5319,83.0882,83.1769,98300.0
2014-10-16 15:00:00,103.07,103.52,102.78,103.3,110400.0,83.1608,83.5239,82.9268,83.3463,110400.0
2014-10-16 15:30:00,103.36,103.43,102.99,103.12,227900.0,83.3948,83.4512,83.0962,83.2011,227900.0
2014-10-17 09:30:00,104.68,106.09,104.63,106.01,176000.0,84.4598,85.5974,84.4194,85.5329,176000.0
2014-10-17 10:00:00,105.98,106.41,105.68,106.4,101800.0,85.5087,85.8556,85.2666,85.8475,101800.0
2014-10-17 10:30:00,106.42,106.46,105.96,106.21,45100.0,85.8637,85.896,85.4925,85.6942,45100.0
2014-10-17 11:00:00,106.2,106.7,106.19,106.32,94600.0,85.6862,86.0896,85.6781,85.783,94600.0
2014-10-17 11:30:00,106.32,106.55,106.14,106.21,52200.0,85.783,85.9686,85.6378,85.6942,52200.0
2014-10-17 12:00:00,106.18,106.52,105.99,106.13,57700.0,85.67,85.9444,85.5167,85.6297,57700.0
2014-10-17 12:30:00,106.14,106.4,105.62,105.79,52000.0,85.6378,85.8475,85.2182,85.3554,52000.0
2014-10-17 13:00:00,105.86,105.9,105.27,105.41,20300.0,85.4119,85.4441,84.9358,85.0488,20300.0
2014-10-17 13:30:00,105.32,105.52,105.14,105.34,28700.0,84.9762,85.1375,84.8309,84.9923,28700.0
2014-10-17 14:00:00,105.34,105.34,104.67,105.04,63200.0,84.9923,84.9923,84.4517,84.7502,63200.0
2014-10-17 14:30:00,105.03,105.3,104.89,105.06,49100.0,84.7422,84.96,84.6292,84.7664,49100.0
2014-10-17 15:00:00,105.05,105.5,104.78,105.35,79700.0,84.7583,85.1214,84.5405,85.0004,79700.0
2014-10-17 15:30:00,105.38,105.53,105.11,105.13,141000.0,85.0246,85.1456,84.8067,84.8229,141000.0
2014-10-20 09:30:00,104.67,105.06,104.16,104.55,49900.0,84.4517,84.7664,84.0402,84.3549,49900.0
2014-10-20 10:00:00,104.58,105.21,104.24,104.85,61700.0,84.3791,84.8874,84.1048,84.5969,61700.0
2014-10-20 10:30:00,104.87,105.02,104.65,104.71,25000.0,84.6131,84.7341,84.4356,84.484,25000.0
2014-10-20 11:00:00,104.71,105.11,104.56,104.75,47600.0,84.484,84.8067,84.363,84.5163,47600.0
2014-10-20 11:30:00,104.72,104.97,104.61,104.64,31200.0,84.4921,84.6938,84.4033,84.4275,31200.0
2014-10-20 12:00:00,104.69,104.85,104.55,104.6,38600.0,84.4679,84.5969,84.3549,84.3952,38600.0
2014-10-20 12:30:00,104.59,104.59,104.34,104.35,27100.0,84.3872,84.3872,84.1855,84.1935,27100.0
2014-10-20 13:00:00,104.38,104.73,104.34,104.66,27000.0,84.2177,84.5001,84.1855,84.4436,27000.0
2014-10-20 13:30:00,104.67,104.67,104.43,104.52,27900.0,84.4517,84.4517,84.2581,84.3307,27900.0
2014-10-20 14:00:00,104.52,104.77,104.51,104.7,28100.0,84.3307,84.5324,84.3226,84.4759,28100.0
2014-10-20 14:30:00,104.73,104.88,104.63,104.88,28900.0,84.5001,84.6212,84.4194,84.6212,28900.0
2014-10-20 15:00:00,104.88,105.08,104.79,104.82,62200.0,84.6212,84.7825,84.5485,84.5727,62200.0
2014-10-20 15:30:00,104.84,105.23,104.83,105.12,150400.0,84.5889,84.9035,84.5808,84.8148,150400.0
2014-10-21 09:30:00,105.94,107.98,105.73,107.79,114600.0,85.4764,87.1223,85.307,86.969,114600.0
2014-10-21 10:00:00,107.65,108.12,107.62,108.01,45900.0,86.8561,87.2353,86.8319,87.1466,45900.0
2014-10-21 10:30:00,108.03,108.22,107.91,108.05,29500.0,87.1627,87.316,87.0659,87.1788,29500.0
2014-10-21 11:00:00,108.08,108.2,107.8,107.89,41200.0,87.203,87.2999,86.9771,87.0497,41200.0
2014-10-21 11:30:00,107.88,108.23,107.82,108.1,43000.0,87.0417,87.3241,86.9933,87.2192,43000.0
2014-10-21 12:00:00,108.1,108.35,108.1,108.25,22500.0,87.2192,87.4209,87.2192,87.3402,22500.0
2014-10-21 12:30:00,108.24,108.24,107.97,108.08,28900.0,87.3321,87.3321,87.1143,87.203,28900.0
2014-10-21 13:00:00,108.07,108.1,107.83,107.95,28000.0,87.195,87.2192,87.0013,87.0981,28000.0
2014-10-21 13:30:00,107.96,108.26,107.95,108.23,22600.0,87.1062,87.3483,87.0981,87.3241,22600.0
2014-10-21 14:00:00,108.23,108.49,108.16,108.4,28700.0,87.3241,87.5338,87.2676,87.4612,28700.0
2014-10-21 14:30:00,108.38,108.57,108.32,108.43,77400.0,87.4451,87.5984,87.3967,87.4854,77400.0
2014-10-21 15:00:00,108.41,108.88,108.41,108.88,52400.0,87.4693,87.8485,87.4693,87.8485,52400.0
2014-10-21 15:30:00,108.88,108.99,108.7,108.94,118000.0,87.8485,87.9373,87.7033,87.8969,118000.0
2014-10-22 09:30:00,108.82,108.82,108.12,108.3,93400.0,87.8001,87.8001,87.2353,87.3805,93400.0
2014-10-22 10:00:00,108.28,108.33,107.67,108.18,94700.0,87.3644,87.4047,86.8722,87.2837,94700.0
2014-10-22 10:30:00,108.16,108.18,107.91,108.02,56800.0,87.2676,87.2837,87.0659,87.1546,56800.0
2014-10-22 11:00:00,108.0,108.19,107.79,107.98,67600.0,87.1385,87.2918,86.969,87.1223,67600.0
2014-10-22 11:30:00,107.99,107.99,107.45,107.47,35300.0,87.1304,87.1304,86.6947,86.7109,35300.0
2014-10-22 12:00:00,107.49,107.49,106.79,107.08,32400.0,86.727,86.727,86.1622,86.3962,32400.0
2014-10-22 12:30:00,107.07,107.07,106.62,106.73,72700.0,86.3881,86.3881,86.025,86.1138,72700.0
2014-10-22 13:00:00,106.73,106.98,106.31,106.35,34500.0,86.1138,86.3155,85.7749,85.8072,34500.0
2014-10-22 13:30:00,106.34,106.44,106.16,106.33,40400.0,85.7991,85.8798,85.6539,85.7911,40400.0
2014-10-22 14:00:00,106.3,106.32,105.73,105.73,65600.0,85.7669,85.783,85.307,85.307,65600.0
2014-10-22 14:30:00,105.74,105.95,105.48,105.95,72800.0,85.315,85.4845,85.1053,85.4845,72800.0
2014-10-22 15:00:00,105.94,105.99,105.65,105.71,65400.0,85.4764,85.5167,85.2424,85.2908,65400.0
2014-10-22 15:30:00,105.7,105.7,105.09,105.15,157000.0,85.2828,85.2828,84.7906,84.839,157000.0
2014-10-23 09:30:00,106.5,107.61,106.5,107.42,48500.0,85.9282,86.8238,85.9282,86.6705,48500.0
2014-10-23 10:00:00,107.41,108.15,107.41,107.99,100500.0,86.6625,87.2595,86.6625,87.1304,100500.0
2014-10-23 10:30:00,107.99,108.3,107.9,108.3,55400.0,87.1304,87.3805,87.0578,87.3805,55400.0
2014-10-23 11:00:00,108.29,108.79,108.28,108.6,55400.0,87.3725,87.7759,87.3644,87.6226,55400.0
2014-10-23 11:30:00,108.63,108.73,108.23,108.25,44100.0,87.6468,87.7275,87.3241,87.3402,44100.0
2014-10-23 12:00:00,108.28,108.5,108.24,108.45,30400.0,87.3644,87.5419,87.3321,87.5016,30400.0
2014-10-23 12:30:00,108.44,108.44,108.17,108.27,43300.0,87.4935,87.4935,87.2756,87.3563,43300.0
2014-10-23 13:00:00,108.26,108.46,108.2,108.27,40700.0,87.3483,87.5096,87.2999,87.3563,40700.0
2014-10-23 13:30:00,108.29,108.41,108.14,108.39,39400.0,87.3725,87.4693,87.2514,87.4532,39400.0
2014-10-23 14:00:00,108.4,108.58,108.27,108.35,93100.0,87.4612,87.6065,87.3563,87.4209,93100.0
2014-10-23 14:30:00,108.36,108.41,107.67,107.95,54200.0,87.4289,87.4693,86.8722,87.0981,54200.0
2014-10-23 15:00:00,107.97,108.01,107.58,107.84,54600.0,87.1143,87.1466,86.7996,87.0094,54600.0
2014-10-23 15:30:00,107.83,108.25,107.46,107.66,206800.0,87.0013,87.3402,86.7028,86.8642,206800.0
2014-10-24 09:30:00,107.7,107.82,106.9,106.93,30000.0,86.8964,86.9933,86.251,86.2752,30000.0
2014-10-24 10:00:00,106.92,107.38,106.61,107.38,30100.0,86.2671,86.6382,86.017,86.6382,30100.0
2014-10-24 10:30:00,107.38,107.64,107.24,107.62,60700.0,86.6382,86.848,86.5253,86.8319,60700.0
2014-10-24 11:00:00,107.64,107.65,107.41,107.6,24900.0,86.848,86.8561,86.6625,86.8158,24900.0
2014-10-24 11:30:00,107.59,108.05,107.53,107.85,24200.0,86.8077,87.1788,86.7593,87.0175,24200.0
2014-10-24 12:00:00,107.85,108.37,107.84,108.32,26900.0,87.0175,87.437,87.0094,87.3967,26900.0
2014-10-24 12:30:00,108.34,108.6,108.32,108.53,68500.0,87.4128,87.6226,87.3967,87.5661,68500.0
2014-10-24 13:00:00,108.54,108.61,108.37,108.5,18300.0,87.5742,87.6307,87.437,87.5419,18300.0
2014-10-24 13:30:00,108.52,108.79,108.52,108.79,21100.0,87.558,87.7759,87.558,87.7759,21100.0
2014-10-24 14:00:00,108.79,108.87,108.68,108.84,29100.0,87.7759,87.8404,87.6871,87.8162,29100.0
2014-10-24 14:30:00,108.84,109.2,108.83,109.2,47400.0,87.8162,88.1067,87.8082,88.1067,47400.0
2014-10-24 15:00:00,109.19,109.27,109.02,109.21,59800.0,88.0986,88.1632,87.9615,88.1148,59800.0
2014-10-24 15:30:00,109.22,109.31,109.01,109.31,200100.0,88.1228,88.1954,87.9534,88.1954,200100.0
2014-10-27 09:30:00,108.63,108.63,107.09,107.23,62000.0,87.6468,87.6468,86.4043,86.5172,62000.0
2014-10-27 10:00:00,107.18,107.59,106.78,107.47,43200.0,86.4769,86.8077,86.1541,86.7109,43200.0
2014-10-27 10:30:00,107.51,108.06,107.5,107.65,33700.0,86.7431,87.1869,86.7351,86.8561,33700.0
2014-10-27 11:00:00,107.73,107.86,107.53,107.69,31400.0,86.9206,87.0255,86.7593,86.8884,31400.0
2014-10-27 11:30:00,107.66,107.7,107.19,107.26,23400.0,86.8642,86.8964,86.4849,86.5414,23400.0
2014-10-27 12:00:00,107.28,107.48,107.23,107.4,23900.0,86.5576,86.7189,86.5172,86.6544,23900.0
2014-10-27 12:30:00,107.37,107.58,107.29,107.51,22100.0,86.6302,86.7996,86.5656,86.7431,22100.0
2014-10-27 13:00:00,107.51,107.8,107.41,107.63,38900.0,86.7431,86.9771,86.6625,86.84,38900.0
2014-10-27 13:30:00,107.64,107.72,107.48,107.63,27800.0,86.848,86.9126,86.7189,86.84,27800.0
2014-10-27 14:00:00,107.64,107.95,107.62,107.85,21800.0,86.848,87.0981,86.8319,87.0175,21800.0
2014-10-27 14:30:00,107.85,107.94,107.63,107.69,21100.0,87.0175,87.0901,86.84,86.8884,21100.0
2014-10-27 15:00:00,107.7,107.81,107.66,107.72,25900.0,86.8964,86.9852,86.8642,86.9126,25900.0
2014-10-27 15:30:00,107.72,108.03,107.67,107.97,68900.0,86.9126,87.1627,86.8722,87.1143,68900.0
2014-10-28 09:30:00,108.97,109.57,108.52,109.14,42000.0,87.9211,88.4052,87.558,88.0583,42000.0
2014-10-28 10:00:00,109.25,110.08,109.25,109.84,74700.0,88.147,88.8167,88.147,88.6231,74700.0
2014-10-28 10:30:00,109.87,110.17,109.77,109.93,29200.0,88.6473,88.8893,88.5666,88.6957,29200.0
2014-10-28 11:00:00,109.97,110.07,109.88,109.93,47200.0,88.728,88.8086,88.6553,88.6957,47200.0
2014-10-28 11:30:00,109.91,110.0,109.45,109.53,48200.0,88.6795,88.7522,88.3084,88.3729,48200.0
2014-10-28 12:00:00,109.53,110.25,109.53,110.24,45000.0,88.3729,88.9539,88.3729,88.9458,45000.0
2014-10-28 12:30:00,110.23,110.27,109.86,109.96,35700.0,88.9377,88.97,88.6392,88.7199,35700.0
2014-10-28 13:00:00,109.96,110.26,109.92,110.23,17100.0,88.7199,88.9619,88.6876,88.9377,17100.0
2014-10-28 13:30:00,110.22,110.43,110.09,110.43,67600.0,88.9297,89.0991,88.8248,89.0991,67600.0
2014-10-28 14:00:00,110.4,110.4,110.11,110.29,27000.0,89.0749,89.0749,88.8409,88.9861,27000.0
2014-10-28 14:30:00,110.29,110.53,110.29,110.47,27300.0,88.9861,89.1798,88.9861,89.1314,27300.0
2014-10-28 15:00:00,110.49,111.03,110.46,110.94,77900.0,89.1475,89.5832,89.1233,89.5106,77900.0
2014-10-28 15:30:00,110.92,111.25,110.73,110.88,130300.0,89.4945,89.7607,89.3412,89.4622,130300.0
2014-10-29 09:30:00,110.61,110.98,110.2,110.64,30600.0,89.2443,89.5429,88.9135,89.2685,30600.0
2014-10-29 10:00:00,110.63,110.63,109.95,110.25,25900.0,89.2605,89.2605,88.7118,88.9539,25900.0
2014-10-29 10:30:00,110.23,110.43,109.52,109.62,51300.0,88.9377,89.0991,88.3649,88.4456,51300.0
2014-10-29 11:00:00,109.65,109.65,109.36,109.59,39000.0,88.4698,88.4698,88.2358,88.4214,39000.0
2014-10-29 11:30:00,109.58,109.7,109.22,109.53,24000.0,88.4133,88.5101,88.1228,88.3729,24000.0
2014-10-29 12:00:00,109.54,109.58,109.1,109.23,14500.0,88.381,88.4133,88.026,88.1309,14500.0
2014-10-29 12:30:00,109.24,109.58,109.19,109.52,27200.0,88.139,88.4133,88.0986,88.3649,27200.0
2014-10-29 13:00:00,109.5,109.61,109.46,109.47,12200.0,88.3487,88.4375,88.3165,88.3245,12200.0
2014-10-29 13:30:00,109.49,109.5,109.15,109.29,11400.0,88.3407,88.3487,88.0663,88.1793,11400.0
2014-10-29 14:00:00,109.21,109.23,108.57,109.23,29700.0,88.1148,88.1309,87.5984,88.1309,29700.0
2014-10-29 14:30:00,109.28,109.32,108.62,108.98,51200.0,88.1712,88.2035,87.6387,87.9292,51200.0
2014-10-29 15:00:00,108.92,109.12,108.53,109.08,35400.0,87.8808,88.0421,87.5661,88.0099,35400.0
2014-10-29 15:30:00,109.09,109.47,109.09,109.22,70000.0,88.0179,88.3245,88.0179,88.1228,70000.0
2014-10-30 09:30:00,108.83,109.67,108.3,108.45,26300.0,87.8082,88.4859,87.3805,87.5016,26300.0
2014-10-30 10:00:00,108.3,108.43,107.97,108.35,51000.0,87.3805,87.4854,87.1143,87.4209,51000.0
2014-10-30 10:30:00,108.39,108.59,108.06,108.59,50300.0,87.4532,87.6145,87.1869,87.6145,50300.0
2014-10-30 11:00:00,108.57,108.81,108.46,108.68,19200.0,87.5984,87.792,87.5096,87.6871,19200.0
2014-10-30 11:30:00,108.65,109.22,108.6,109.22,12200.0,87.6629,88.1228,87.6226,88.1228,12200.0
2014-10-30 12:00:00,109.25,109.44,109.06,109.34,24300.0,88.147,88.3003,87.9937,88.2196,24300.0
2014-10-30 12:30:00,109.38,109.53,109.31,109.38,15500.0,88.2519,88.3729,88.1954,88.2519,15500.0
2014-10-30 13:00:00,109.35,109.95,109.35,109.8,19500.0,88.2277,88.7118,88.2277,88.5908,19500.0
2014-10-30 13:30:00,109.81,110.0,109.64,109.96,25800.0,88.5989,88.7522,88.4617,88.7199,25800.0
2014-10-30 14:00:00,109.95,110.19,109.86,109.89,54100.0,88.7118,88.9055,88.6392,88.6634,54100.0
2014-10-30 14:30:00,109.86,110.06,109.44,109.53,55900.0,88.6392,88.8006,88.3003,88.3729,55900.0
2014-10-30 15:00:00,109.57,109.84,109.49,109.67,61600.0,88.4052,88.6231,88.3407,88.4859,61600.0
2014-10-30 15:30:00,109.67,110.31,109.67,110.25,138800.0,88.4859,89.0023,88.4859,88.9539,138800.0
2014-10-31 09:30:00,112.14,112.14,111.37,111.56,58600.0,90.4788,90.4788,89.8575,90.0108,58600.0
2014-10-31 10:00:00,111.64,112.54,111.64,112.25,59000.0,90.0754,90.8015,90.0754,90.5675,59000.0
2014-10-31 10:30:00,112.25,112.27,111.89,112.02,35400.0,90.5675,90.5837,90.2771,90.382,35400.0
2014-10-31 11:00:00,112.07,112.3,111.92,112.25,21100.0,90.4223,90.6079,90.3013,90.5675,21100.0
2014-10-31 11:30:00,112.23,112.23,111.83,111.89,23000.0,90.5514,90.5514,90.2287,90.2771,23000.0
2014-10-31 12:00:00,111.83,111.91,111.55,111.64,23800.0,90.2287,90.2932,90.0028,90.0754,23800.0
2014-10-31 12:30:00,111.65,111.93,111.61,111.9,15800.0,90.0834,90.3094,90.0512,90.2852,15800.0
2014-10-31 13:00:00,111.93,112.03,111.89,111.96,13600.0,90.3094,90.39,90.2771,90.3336,13600.0
2014-10-31 13:30:00,111.93,111.98,111.79,111.8,19900.0,90.3094,90.3497,90.1964,90.2045,19900.0
2014-10-31 14:00:00,111.81,111.91,111.7,111.77,20900.0,90.2125,90.2932,90.1238,90.1803,20900.0
2014-10-31 14:30:00,111.78,111.91,111.7,111.88,23500.0,90.1883,90.2932,90.1238,90.269,23500.0
2014-10-31 15:00:00,111.9,112.03,111.7,111.97,37500.0,90.2852,90.39,90.1238,90.3416,37500.0
2014-10-31 15:30:00,111.96,112.38,111.92,112.32,90400.0,90.3336,90.6724,90.3013,90.624,90400.0
2014-11-03 09:30:00,112.35,112.78,111.6,111.76,55700.0,90.6482,90.9952,90.0431,90.1722,55700.0
2014-11-03 10:00:00,111.79,112.35,111.31,111.4,49400.0,90.1964,90.6482,89.8091,89.8817,49400.0
2014-11-03 10:30:00,111.39,111.52,110.96,111.18,29700.0,89.8737,89.9786,89.5267,89.7042,29700.0
2014-11-03 11:00:00,111.16,111.29,111.0,111.29,30700.0,89.6881,89.793,89.559,89.793,30700.0
2014-11-03 11:30:00,111.28,111.48,111.24,111.41,24900.0,89.7849,89.9463,89.7526,89.8898,24900.0
2014-11-03 12:00:00,111.42,111.53,111.34,111.36,21300.0,89.8979,89.9866,89.8333,89.8495,21300.0
2014-11-03 12:30:00,111.37,111.65,111.36,111.59,27500.0,89.8575,90.0834,89.8495,90.035,27500.0
2014-11-03 13:00:00,111.61,111.72,111.49,111.7,26200.0,90.0512,90.1399,89.9543,90.1238,26200.0
2014-11-03 13:30:00,111.72,111.72,111.56,111.59,16700.0,90.1399,90.1399,90.0108,90.035,16700.0
2014-11-03 14:00:00,111.59,111.59,111.33,111.33,18300.0,90.035,90.035,89.8253,89.8253,18300.0
2014-11-03 14:30:00,111.3,111.31,111.06,111.16,16900.0,89.8011,89.8091,89.6074,89.6881,16900.0
2014-11-03 15:00:00,111.12,111.18,110.71,110.71,43600.0,89.6558,89.7042,89.325,89.325,43600.0
2014-11-03 15:30:00,110.73,110.92,110.67,110.81,115200.0,89.3412,89.4945,89.2927,89.4057,115200.0
2014-11-04 09:30:00,110.73,110.79,110.1,110.13,52400.0,89.3412,89.3896,88.8328,88.857,52400.0
2014-11-04 10:00:00,110.2,110.71,110.03,110.03,36800.0,88.9135,89.325,88.7764,88.7764,36800.0
2014-11-04 10:30:00,110.03,110.16,109.43,109.45,41900.0,88.7764,88.8813,88.2923,88.3084,41900.0
2014-11-04 11:00:00,109.46,109.62,109.14,109.48,72000.0,88.3165,88.4456,88.0583,88.3326,72000.0
2014-11-04 11:30:00,109.45,109.71,109.36,109.46,38700.0,88.3084,88.5182,88.2358,88.3165,38700.0
2014-11-04 12:00:00,109.53,109.9,109.53,109.63,21700.0,88.3729,88.6715,88.3729,88.4536,21700.0
2014-11-04 12:30:00,109.66,109.75,109.4,109.4,36900.0,88.4778,88.5505,88.2681,88.2681,36900.0
2014-11-04 13:00:00,109.43,109.45,109.03,109.27,32200.0,88.2923,88.3084,87.9695,88.1632,32200.0
2014-11-04 13:30:00,109.31,109.56,109.17,109.53,50600.0,88.1954,88.3972,88.0825,88.3729,50600.0
2014-11-04 14:00:00,109.53,109.62,109.34,109.34,42100.0,88.3729,88.4456,88.2196,88.2196,42100.0
2014-11-04 14:30:00,109.33,109.37,108.96,109.19,85600.0,88.2116,88.2439,87.913,88.0986,85600.0
2014-11-04 15:00:00,109.2,109.4,109.09,109.25,64500.0,88.1067,88.2681,88.0179,88.147,64500.0
2014-11-04 15:30:00,109.26,109.39,109.22,109.23,122800.0,88.1551,88.26,88.1228,88.1309,122800.0
2014-11-05 09:30:00,110.26,111.09,109.37,109.98,51400.0,88.9619,89.6316,88.2439,88.736,51400.0
2014-11-05 10:00:00,109.99,110.22,109.84,110.02,99800.0,88.7441,88.9297,88.6231,88.7683,99800.0
2014-11-05 10:30:00,109.99,110.1,109.58,110.03,36000.0,88.7441,88.8328,88.4133,88.7764,36000.0
2014-11-05 11:00:00,110.1,110.32,109.95,110.02,34500.0,88.8328,89.0103,88.7118,88.7683,34500.0
2014-11-05 11:30:00,110.0,110.73,109.92,110.73,42700.0,88.7522,89.3412,88.6876,89.3412,42700.0
2014-11-05 12:00:00,110.69,110.75,110.25,110.31,25100.0,89.3089,89.3573,88.9539,89.0023,25100.0
2014-11-05 12:30:00,110.32,110.34,110.2,110.27,35600.0,89.0103,89.0265,88.9135,88.97,35600.0
2014-11-05 13:00:00,110.31,110.47,110.3,110.41,24400.0,89.0023,89.1314,88.9942,89.083,24400.0
2014-11-05 13:30:00,110.4,110.47,110.03,110.15,32600.0,89.0749,89.1314,88.7764,88.8732,32600.0
2014-11-05 14:00:00,110.15,110.42,110.1,110.34,35000.0,88.8732,89.091,88.8328,89.0265,35000.0
2014-11-05 14:30:00,110.35,110.36,110.22,110.31,53900.0,89.0346,89.0426,88.9297,89.0023,53900.0
2014-11-05 15:00:00,110.31,110.38,110.16,110.19,50200.0,89.0023,89.0588,88.8813,88.9055,50200.0
2014-11-05 15:30:00,110.18,110.35,110.17,110.19,212200.0,88.8974,89.0346,88.8893,88.9055,212200.0
2014-11-06 09:30:00,110.37,111.31,110.3,110.76,38600.0,89.0507,89.8091,88.9942,89.3654,38600.0
2014-11-06 10:00:00,110.85,111.5,110.77,111.4,53800.0,89.438,89.9624,89.3734,89.8817,53800.0
2014-11-06 10:30:00,111.42,111.82,111.12,111.69,46500.0,89.8979,90.2206,89.6558,90.1157,46500.0
2014-11-06 11:00:00,111.69,112.02,111.66,111.78,28400.0,90.1157,90.382,90.0915,90.1883,28400.0
2014-11-06 11:30:00,111.81,111.84,111.59,111.84,54300.0,90.2125,90.2367,90.035,90.2367,54300.0
2014-11-06 12:00:00,111.82,112.26,111.82,112.21,38200.0,90.2206,90.5756,90.2206,90.5353,38200.0
2014-11-06 12:30:00,112.2,112.2,111.93,112.0,21200.0,90.5272,90.5272,90.3094,90.3658,21200.0
2014-11-06 13:00:00,111.96,112.04,111.85,111.91,25300.0,90.3336,90.3981,90.2448,90.2932,25300.0
2014-11-06 13:30:00,111.9,111.91,111.79,111.79,31800.0,90.2852,90.2932,90.1964,90.1964,31800.0
2014-11-06 14:00:00,111.78,111.78,111.44,111.45,40600.0,90.1883,90.1883,89.914,89.9221,40600.0
2014-11-06 14:30:00,111.47,111.59,111.33,111.55,33600.0,89.9382,90.035,89.8253,90.0028,33600.0
2014-11-06 15:00:00,111.56,111.57,111.33,111.5,91900.0,90.0108,90.0189,89.8253,89.9624,91900.0
2014-11-06 15:30:00,111.51,111.78,111.5,111.72,145000.0,89.9705,90.1883,89.9624,90.1399,145000.0
2014-11-07 09:30:00,112.04,112.34,111.53,111.73,41800.0,90.3981,90.6402,89.9866,90.148,41800.0
2014-11-07 10:00:00,111.81,111.9,111.23,111.23,35600.0,90.2125,90.2852,89.7446,89.7446,35600.0
2014-11-07 10:30:00,111.2,111.58,111.12,111.51,32700.0,89.7204,90.027,89.6558,89.9705,32700.0
2014-11-07 11:00:00,111.53,111.7,111.46,111.65,35000.0,89.9866,90.1238,89.9301,90.0834,35000.0
2014-11-07 11:30:00,111.69,111.74,111.51,111.71,21600.0,90.1157,90.1561,89.9705,90.1319,21600.0
2014-11-07 12:00:00,111.69,111.87,111.6,111.77,28200.0,90.1157,90.2609,90.0431,90.1803,28200.0
2014-11-07 12:30:00,111.75,111.87,111.74,111.84,18400.0,90.1641,90.2609,90.1561,90.2367,18400.0
2014-11-07 13:00:00,111.83,111.93,111.76,111.83,36000.0,90.2287,90.3094,90.1722,90.2287,36000.0
2014-11-07 13:30:00,111.85,112.13,111.84,112.04,37900.0,90.2448,90.4707,90.2367,90.3981,37900.0
2014-11-07 14:00:00,112.04,112.1,111.96,112.01,25200.0,90.3981,90.4465,90.3336,90.3739,25200.0
2014-11-07 14:30:00,112.0,112.21,111.95,111.99,57000.0,90.3658,90.5353,90.3255,90.3578,57000.0
2014-11-07 15:00:00,111.99,112.1,111.95,111.95,52700.0,90.3578,90.4465,90.3255,90.3255,52700.0
2014-11-07 15:30:00,111.96,112.31,111.85,112.27,133800.0,90.3336,90.616,90.2448,90.5837,133800.0
2014-11-10 09:30:00,112.32,112.84,112.26,112.84,30400.0,90.624,91.0436,90.5756,91.0436,30400.0
2014-11-10 10:00:00,112.9,113.05,112.25,112.25,50300.0,91.092,91.213,90.5675,90.5675,50300.0
2014-11-10 10:30:00,112.26,112.56,112.26,112.37,28200.0,90.5756,90.8177,90.5756,90.6644,28200.0
2014-11-10 11:00:00,112.37,112.54,112.33,112.39,31300.0,90.6644,90.8015,90.6321,90.6805,31300.0
2014-11-10 11:30:00,112.45,112.57,112.37,112.52,29300.0,90.7289,90.8257,90.6644,90.7854,29300.0
2014-11-10 12:00:00,112.52,112.57,112.28,112.31,28300.0,90.7854,90.8257,90.5918,90.616,28300.0
2014-11-10 12:30:00,112.33,112.5,112.29,112.5,19000.0,90.6321,90.7693,90.5998,90.7693,19000.0
2014-11-10 13:00:00,112.45,112.87,112.4,112.87,33600.0,90.7289,91.0678,90.6886,91.0678,33600.0
2014-11-10 13:30:00,112.87,112.9,112.66,112.69,24200.0,91.0678,91.092,90.8983,90.9226,24200.0
2014-11-10 14:00:00,112.67,112.76,112.59,112.61,17900.0,90.9064,90.979,90.8419,90.858,17900.0
2014-11-10 14:30:00,112.61,112.67,112.5,112.57,42000.0,90.858,90.9064,90.7693,90.8257,42000.0
2014-11-10 15:00:00,112.58,112.81,112.53,112.75,35600.0,90.8338,91.0194,90.7935,90.971,35600.0
2014-11-10 15:30:00,112.73,112.77,112.52,112.77,75100.0,90.9548,90.9871,90.7854,90.9871,75100.0
2014-11-11 09:30:00,112.63,112.72,112.0,112.72,20000.0,90.8741,90.9468,90.3658,90.9468,20000.0
2014-11-11 10:00:00,112.73,112.93,112.36,112.4,34900.0,90.9548,91.1162,90.6563,90.6886,34900.0
2014-11-11 10:30:00,112.4,112.61,112.35,112.45,23600.0,90.6886,90.858,90.6482,90.7289,23600.0
2014-11-11 11:00:00,112.44,112.63,112.33,112.53,29800.0,90.7208,90.8741,90.6321,90.7935,29800.0
2014-11-11 11:30:00,112.56,112.73,112.42,112.62,55200.0,90.8177,90.9548,90.7047,90.8661,55200.0
2014-11-11 12:00:00,112.59,112.68,112.13,112.38,57100.0,90.8419,90.9145,90.4707,90.6724,57100.0
2014-11-11 12:30:00,112.41,112.49,112.26,112.44,43300.0,90.6966,90.7612,90.5756,90.7208,43300.0
2014-11-11 13:00:00,112.43,112.54,112.35,112.37,36900.0,90.7128,90.8015,90.6482,90.6644,36900.0
2014-11-11 13:30:00,112.33,112.35,112.09,112.14,18800.0,90.6321,90.6482,90.4385,90.4788,18800.0
2014-11-11 14:00:00,112.15,112.51,112.13,112.5,29800.0,90.4869,90.7773,90.4707,90.7693,29800.0
2014-11-11 14:30:00,112.5,112.6,112.45,112.52,37300.0,90.7693,90.8499,90.7289,90.7854,37300.0
2014-11-11 15:00:00,112.5,112.78,112.5,112.7,47200.0,90.7693,90.9952,90.7693,90.9306,47200.0
2014-11-11 15:30:00,112.69,112.9,112.66,112.86,127400.0,90.9226,91.092,90.8983,91.0597,127400.0
2014-11-12 09:30:00,114.25,117.37,114.25,116.22,150300.0,92.1812,94.6986,92.1812,93.7707,150300.0
2014-11-12 10:00:00,116.2,116.38,113.46,113.65,191700.0,93.7546,93.8998,91.5438,91.6971,191700.0
2014-11-12 10:30:00,113.64,114.02,113.49,113.5,108400.0,91.6891,91.9956,91.568,91.5761,108400.0
2014-11-12 11:00:00,113.53,113.62,112.88,113.36,100300.0,91.6003,91.6729,91.0759,91.4631,100300.0
2014-11-12 11:30:00,113.37,114.06,113.37,113.91,47600.0,91.4712,92.0279,91.4712,91.9069,47600.0
2014-11-12 12:00:00,113.94,113.94,113.63,113.79,61100.0,91.9311,91.9311,91.681,91.8101,61100.0
2014-11-12 12:30:00,113.79,113.8,113.45,113.58,55500.0,91.8101,91.8181,91.5358,91.6406,55500.0
2014-11-12 13:00:00,113.58,113.61,113.36,113.54,51000.0,91.6406,91.6648,91.4631,91.6084,51000.0
2014-11-12 13:30:00,113.56,113.67,113.5,113.51,55500.0,91.6245,91.7133,91.5761,91.5842,55500.0
2014-11-12 14:00:00,113.52,113.55,112.98,112.98,103000.0,91.5922,91.6164,91.1565,91.1565,103000.0
2014-11-12 14:30:00,112.95,112.99,112.27,112.68,93300.0,91.1323,91.1646,90.5837,90.9145,93300.0
2014-11-12 15:00:00,112.64,112.87,112.28,112.75,71400.0,90.8822,91.0678,90.5918,90.971,71400.0
2014-11-12 15:30:00,112.77,112.99,112.4,112.44,218000.0,90.9871,91.1646,90.6886,90.7208,218000.0
2014-11-13 09:30:00,110.85,111.85,110.49,110.53,79300.0,89.9755,90.7871,89.6833,89.7157,79300.0
2014-11-13 10:00:00,110.54,111.24,110.46,111.02,60600.0,89.7238,90.292,89.6589,90.1134,60600.0
2014-11-13 10:30:00,111.05,111.18,110.92,110.98,69000.0,90.1378,90.2433,90.0323,90.081,69000.0
2014-11-13 11:00:00,110.97,110.98,110.65,110.68,76900.0,90.0729,90.081,89.8131,89.8375,76900.0
2014-11-13 11:30:00,110.66,110.66,110.07,110.17,45200.0,89.8212,89.8212,89.3423,89.4235,45200.0
2014-11-13 12:00:00,110.17,110.17,109.5,109.74,93800.0,89.4235,89.4235,88.8797,89.0745,93800.0
2014-11-13 12:30:00,109.74,109.9,109.39,109.4,95100.0,89.0745,89.2044,88.7904,88.7985,95100.0
2014-11-13 13:00:00,109.44,109.63,108.39,108.47,138100.0,88.831,88.9852,87.9787,88.0436,138100.0
2014-11-13 13:30:00,108.47,108.47,107.86,108.15,121200.0,88.0436,88.0436,87.5485,87.7839,121200.0
2014-11-13 14:00:00,108.12,108.33,107.25,107.95,134200.0,87.7596,87.93,87.0534,87.6216,134200.0
2014-11-13 14:30:00,108.02,108.05,107.27,107.37,116500.0,87.6784,87.7027,87.0696,87.1508,116500.0
2014-11-13 15:00:00,107.35,107.96,107.34,107.51,135800.0,87.1346,87.6297,87.1264,87.2644,135800.0
2014-11-13 15:30:00,107.54,108.24,107.45,108.17,381400.0,87.2888,87.857,87.2157,87.8001,381400.0
2014-11-14 09:30:00,108.2,108.81,107.7,108.81,55700.0,87.8245,88.3196,87.4186,88.3196,55700.0
2014-11-14 10:00:00,108.75,109.66,108.75,109.51,57500.0,88.2709,89.0096,88.2709,88.8878,57500.0
2014-11-14 10:30:00,109.53,109.78,109.52,109.61,54600.0,88.904,89.107,88.8959,88.969,54600.0
2014-11-14 11:00:00,109.64,109.9,109.64,109.84,50400.0,88.9933,89.2044,88.9933,89.1557,50400.0
2014-11-14 11:30:00,109.86,109.9,109.65,109.85,43600.0,89.1719,89.2044,89.0014,89.1638,43600.0
2014-11-14 12:00:00,109.88,110.15,109.87,109.96,52800.0,89.1881,89.4073,89.18,89.2531,52800.0
2014-11-14 12:30:00,109.95,110.15,109.95,110.06,21400.0,89.2449,89.4073,89.2449,89.3342,21400.0
2014-11-14 13:00:00,110.05,110.18,110.0,110.11,22000.0,89.3261,89.4316,89.2855,89.3748,22000.0
2014-11-14 13:30:00,110.08,110.26,110.08,110.16,35500.0,89.3505,89.4966,89.3505,89.4154,35500.0
2014-11-14 14:00:00,110.15,110.23,109.99,110.15,42300.0,89.4073,89.4722,89.2774,89.4073,42300.0
2014-11-14 14:30:00,110.14,110.19,109.97,110.1,50400.0,89.3992,89.4397,89.2612,89.3667,50400.0
2014-11-14 15:00:00,110.09,110.17,109.99,110.01,60100.0,89.3586,89.4235,89.2774,89.2936,60100.0
2014-11-14 15:30:00,110.03,110.18,110.02,110.14,150400.0,89.3099,89.4316,89.3018,89.3992,150400.0
2014-11-17 09:30:00,109.5,110.04,109.3,109.5,46100.0,88.8797,89.318,88.7173,88.8797,46100.0
2014-11-17 10:00:00,109.5,109.83,109.36,109.78,24700.0,88.8797,89.1475,88.766,89.107,24700.0
2014-11-17 10:30:00,109.77,109.95,109.72,109.9,30800.0,89.0988,89.2449,89.0583,89.2044,30800.0
2014-11-17 11:00:00,109.94,110.26,109.8,110.11,32800.0,89.2368,89.4966,89.1232,89.3748,32800.0
2014-11-17 11:30:00,110.09,110.26,109.97,110.17,28900.0,89.3586,89.4966,89.2612,89.4235,28900.0
2014-11-17 12:00:00,110.19,110.46,110.1,110.38,17900.0,89.4397,89.6589,89.3667,89.594,17900.0
2014-11-17 12:30:00,110.36,110.57,110.26,110.5,26700.0,89.5777,89.7482,89.4966,89.6914,26700.0
2014-11-17 13:00:00,110.51,110.89,110.41,110.71,25800.0,89.6995,90.0079,89.6183,89.8618,25800.0
2014-11-17 13:30:00,110.72,110.79,110.34,110.43,28500.0,89.8699,89.9268,89.5615,89.6346,28500.0
2014-11-17 14:00:00,110.43,110.49,110.29,110.29,36800.0,89.6346,89.6833,89.5209,89.5209,36800.0
2014-11-17 14:30:00,110.28,110.55,110.23,110.5,34000.0,89.5128,89.732,89.4722,89.6914,34000.0
2014-11-17 15:00:00,110.5,110.51,110.35,110.37,54800.0,89.6914,89.6995,89.5696,89.5859,54800.0
2014-11-17 15:30:00,110.37,110.43,110.12,110.18,84800.0,89.5859,89.6346,89.3829,89.4316,84800.0
2014-11-18 09:30:00,110.36,111.23,110.2,111.17,48700.0,89.5777,90.2839,89.4479,90.2352,48700.0
2014-11-18 10:00:00,111.25,111.3,110.97,110.97,28900.0,90.3001,90.3407,90.0729,90.0729,28900.0
2014-11-18 10:30:00,111.0,111.28,110.7,111.27,38000.0,90.0972,90.3245,89.8537,90.3164,38000.0
2014-11-18 11:00:00,111.28,111.32,111.08,111.12,21900.0,90.3245,90.357,90.1621,90.1946,21900.0
2014-11-18 11:30:00,111.14,111.33,111.05,111.14,36600.0,90.2108,90.3651,90.1378,90.2108,36600.0
2014-11-18 12:00:00,111.17,111.27,110.99,111.13,18700.0,90.2352,90.3164,90.0891,90.2027,18700.0
2014-11-18 12:30:00,111.15,111.32,111.01,111.32,50700.0,90.219,90.357,90.1053,90.357,50700.0
2014-11-18 13:00:00,111.32,111.32,111.14,111.23,19100.0,90.357,90.357,90.2108,90.2839,19100.0
2014-11-18 13:30:00,111.24,111.25,111.07,111.25,27100.0,90.292,90.3001,90.154,90.3001,27100.0
2014-11-18 14:00:00,111.25,111.33,111.14,111.16,58600.0,90.3001,90.3651,90.2108,90.2271,58600.0
2014-11-18 14:30:00,111.17,111.41,111.16,111.31,118600.0,90.2352,90.43,90.2271,90.3488,118600.0
2014-11-18 15:00:00,111.29,111.44,111.17,111.33,91300.0,90.3326,90.4544,90.2352,90.3651,91300.0
2014-11-18 15:30:00,111.33,111.33,110.86,110.9,100000.0,90.3651,90.3651,89.9836,90.016,100000.0
2014-11-19 09:30:00,110.43,110.89,109.81,110.14,62700.0,89.6346,90.0079,89.1313,89.3992,62700.0
2014-11-19 10:00:00,110.09,110.17,109.87,110.14,39000.0,89.3586,89.4235,89.18,89.3992,39000.0
2014-11-19 10:30:00,110.12,110.26,109.78,110.0,30500.0,89.3829,89.4966,89.107,89.2855,30500.0
2014-11-19 11:00:00,110.07,110.23,109.89,109.93,18700.0,89.3423,89.4722,89.1962,89.2287,18700.0
2014-11-19 11:30:00,109.96,110.18,109.91,110.11,12000.0,89.2531,89.4316,89.2125,89.3748,12000.0
2014-11-19 12:00:00,110.19,110.31,110.11,110.17,13000.0,89.4397,89.5372,89.3748,89.4235,13000.0
2014-11-19 12:30:00,110.17,110.44,110.13,110.44,13600.0,89.4235,89.6427,89.391,89.6427,13600.0
2014-11-19 13:00:00,110.46,110.6,110.42,110.5,17300.0,89.6589,89.7725,89.6264,89.6914,17300.0
2014-11-19 13:30:00,110.47,110.5,110.3,110.39,12300.0,89.667,89.6914,89.529,89.6021,12300.0
2014-11-19 14:00:00,110.4,110.87,110.35,110.43,28700.0,89.6102,89.9917,89.5696,89.6346,28700.0
2014-11-19 14:30:00,110.44,110.63,110.26,110.26,31500.0,89.6427,89.7969,89.4966,89.4966,31500.0
2014-11-19 15:00:00,110.26,110.5,110.15,110.36,28600.0,89.4966,89.6914,89.4073,89.5777,28600.0
2014-11-19 15:30:00,110.39,110.4,110.1,110.2,70700.0,89.6021,89.6102,89.3667,89.4479,70700.0
2014-11-20 09:30:00,109.34,110.12,109.16,109.85,69100.0,88.7498,89.3829,88.6037,89.1638,69100.0
2014-11-20 10:00:00,109.83,110.63,109.8,110.57,39700.0,89.1475,89.7969,89.1232,89.7482,39700.0
2014-11-20 10:30:00,110.65,110.84,110.48,110.53,27900.0,89.8131,89.9673,89.6751,89.7157,27900.0
2014-11-20 11:00:00,110.52,110.66,110.49,110.57,17900.0,89.7076,89.8212,89.6833,89.7482,17900.0
2014-11-20 11:30:00,110.59,110.59,110.31,110.36,17600.0,89.7644,89.7644,89.5372,89.5777,17600.0
2014-11-20 12:00:00,110.41,110.41,110.27,110.28,17100.0,89.6183,89.6183,89.5047,89.5128,17100.0
2014-11-20 12:30:00,110.31,110.36,110.15,110.24,20100.0,89.5372,89.5777,89.4073,89.4803,20100.0
2014-11-20 13:00:00,110.24,110.34,110.13,110.18,15300.0,89.4803,89.5615,89.391,89.4316,15300.0
2014-11-20 13:30:00,110.2,110.2,109.98,110.04,37600.0,89.4479,89.4479,89.2693,89.318,37600.0
2014-11-20 14:00:00,110.06,110.45,110.04,110.39,75700.0,89.3342,89.6508,89.318,89.6021,75700.0
2014-11-20 14:30:00,110.38,110.49,110.34,110.37,50200.0,89.594,89.6833,89.5615,89.5859,50200.0
2014-11-20 15:00:00,110.37,110.37,110.2,110.29,60400.0,89.5859,89.5859,89.4479,89.5209,60400.0
2014-11-20 15:30:00,110.29,110.43,110.25,110.39,113200.0,89.5209,89.6346,89.4884,89.6021,113200.0
2014-11-21 09:30:00,111.74,114.02,111.74,113.93,218000.0,90.6979,92.5485,90.6979,92.4755,218000.0
2014-11-21 10:00:00,113.9,115.13,113.9,115.13,146900.0,92.4511,93.4495,92.4511,93.4495,146900.0
2014-11-21 10:30:00,115.08,115.08,113.87,114.3,168300.0,93.4089,93.4089,92.4268,92.7758,168300.0
2014-11-21 11:00:00,114.26,114.69,114.23,114.41,76700.0,92.7433,93.0923,92.719,92.8651,76700.0
2014-11-21 11:30:00,114.42,114.53,113.9,114.0,43600.0,92.8732,92.9625,92.4511,92.5323,43600.0
2014-11-21 12:00:00,113.96,113.99,113.57,113.58,33000.0,92.4998,92.5242,92.1832,92.1914,33000.0
2014-11-21 12:30:00,113.64,113.79,113.45,113.6,21500.0,92.2401,92.3618,92.0858,92.2076,21500.0
2014-11-21 13:00:00,113.61,113.62,113.29,113.35,15700.0,92.2157,92.2238,91.956,92.0047,15700.0
2014-11-21 13:30:00,113.31,113.6,113.18,113.49,37600.0,91.9722,92.2076,91.8667,92.1183,37600.0
2014-11-21 14:00:00,113.48,113.55,113.26,113.4,45700.0,92.1102,92.167,91.9316,92.0453,45700.0
2014-11-21 14:30:00,113.38,113.59,113.31,113.5,93100.0,92.029,92.1995,91.9722,92.1264,93100.0
2014-11-21 15:00:00,113.5,113.64,113.48,113.64,68800.0,92.1264,92.2401,92.1102,92.2401,68800.0
2014-11-21 15:30:00,113.65,113.74,113.5,113.64,127200.0,92.2482,92.3212,92.1264,92.2401,127200.0
2014-11-24 09:30:00,114.37,114.68,113.98,114.35,70200.0,92.8326,93.0842,92.516,92.8164,70200.0
2014-11-24 10:00:00,114.37,114.45,114.17,114.18,61000.0,92.8326,92.8975,92.6703,92.6784,61000.0
2014-11-24 10:30:00,114.2,114.23,113.81,113.94,64000.0,92.6946,92.719,92.3781,92.4836,64000.0
2014-11-24 11:00:00,113.95,114.05,113.86,114.03,48000.0,92.4917,92.5729,92.4186,92.5566,48000.0
2014-11-24 11:30:00,114.01,114.29,113.89,114.26,54400.0,92.5404,92.7677,92.443,92.7433,54400.0
2014-11-24 12:00:00,114.27,114.27,113.92,113.95,47800.0,92.7514,92.7514,92.4673,92.4917,47800.0
2014-11-24 12:30:00,113.96,113.99,113.88,113.94,40100.0,92.4998,92.5242,92.4349,92.4836,40100.0
2014-11-24 13:00:00,113.94,114.17,113.91,114.08,17200.0,92.4836,92.6703,92.4592,92.5972,17200.0
2014-11-24 13:30:00,114.09,114.09,113.95,113.98,13500.0,92.6053,92.6053,92.4917,92.516,13500.0
2014-11-24 14:00:00,113.98,114.32,113.98,114.31,22700.0,92.516,92.792,92.516,92.7839,22700.0
2014-11-24 14:30:00,114.31,114.32,114.13,114.16,22200.0,92.7839,92.792,92.6378,92.6621,22200.0
2014-11-24 15:00:00,114.18,114.37,114.17,114.27,42600.0,92.6784,92.8326,92.6703,92.7514,42600.0
2014-11-24 15:30:00,114.26,114.36,114.19,114.28,68700.0,92.7433,92.8245,92.6865,92.7595,68700.0
2014-11-25 09:30:00,114.75,114.99,114.04,114.5,34900.0,93.141,93.3358,92.5647,92.9381,34900.0
2014-11-25 10:00:00,114.45,114.59,114.13,114.53,92100.0,92.8975,93.0112,92.6378,92.9625,92100.0
2014-11-25 10:30:00,114.53,114.64,114.46,114.51,52000.0,92.9625,93.0518,92.9056,92.9462,52000.0
2014-11-25 11:00:00,114.51,114.91,114.47,114.68,114700.0,92.9462,93.2709,92.9138,93.0842,114700.0
2014-11-25 11:30:00,114.68,115.0,114.65,114.94,33700.0,93.0842,93.344,93.0599,93.2953,33700.0
2014-11-25 12:00:00,114.95,115.14,114.74,114.89,26600.0,93.3034,93.4576,93.1329,93.2547,26600.0
2014-11-25 12:30:00,114.9,115.21,114.81,114.99,24100.0,93.2628,93.5144,93.1897,93.3358,24100.0
2014-11-25 13:00:00,114.97,115.15,114.89,115.13,16600.0,93.3196,93.4657,93.2547,93.4495,16600.0
2014-11-25 13:30:00,115.11,115.41,115.04,115.36,39400.0,93.4332,93.6768,93.3764,93.6362,39400.0
2014-11-25 14:00:00,115.34,115.42,115.3,115.37,49200.0,93.6199,93.6849,93.5875,93.6443,49200.0
2014-11-25 14:30:00,115.34,115.36,114.96,115.06,39900.0,93.6199,93.6362,93.3115,93.3927,39900.0
2014-11-25 15:00:00,115.06,115.14,114.93,115.01,39500.0,93.3927,93.4576,93.2871,93.3521,39500.0
2014-11-25 15:30:00,114.98,115.03,114.78,114.83,95200.0,93.3277,93.3683,93.1654,93.206,95200.0
2014-11-26 09:30:00,115.18,115.2,114.35,114.44,41100.0,93.4901,93.5063,92.8164,92.8894,41100.0
2014-11-26 10:00:00,114.38,114.84,114.28,114.63,40800.0,92.8407,93.2141,92.7595,93.0436,40800.0
2014-11-26 10:30:00,114.6,114.7,114.35,114.45,18100.0,93.0193,93.1005,92.8164,92.8975,18100.0
2014-11-26 11:00:00,114.43,114.43,114.09,114.12,20100.0,92.8813,92.8813,92.6053,92.6297,20100.0
2014-11-26 11:30:00,114.12,114.12,113.9,114.09,16000.0,92.6297,92.6297,92.4511,92.6053,16000.0
2014-11-26 12:00:00,114.1,114.2,114.06,114.13,10800.0,92.6134,92.6946,92.581,92.6378,10800.0
2014-11-26 12:30:00,114.12,114.19,114.08,114.12,13500.0,92.6297,92.6865,92.5972,92.6297,13500.0
2014-11-26 13:00:00,114.12,114.4,114.11,114.37,13200.0,92.6297,92.8569,92.6216,92.8326,13200.0
2014-11-26 13:30:00,114.36,114.36,114.2,114.3,13000.0,92.8245,92.8245,92.6946,92.7758,13000.0
2014-11-26 14:00:00,114.3,114.38,114.25,114.32,17500.0,92.7758,92.8407,92.7352,92.792,17500.0
2014-11-26 14:30:00,114.32,114.54,114.32,114.46,29600.0,92.792,92.9706,92.792,92.9056,29600.0
2014-11-26 15:00:00,114.47,114.56,114.34,114.53,29300.0,92.9138,92.9868,92.8082,92.9625,29300.0
2014-11-26 15:30:00,114.53,114.72,114.51,114.65,69500.0,92.9625,93.1167,92.9462,93.0599,69500.0
2014-11-28 09:30:00,113.75,114.0,112.13,112.51,220000.0,92.3294,92.5323,91.0144,91.3229,220000.0
2014-11-28 10:00:00,112.51,114.03,112.36,113.45,413800.0,91.3229,92.5566,91.2011,92.0858,413800.0
2014-11-28 10:30:00,113.45,113.74,112.93,113.21,165900.0,92.0858,92.3212,91.6638,91.891,165900.0
2014-11-28 11:00:00,113.21,114.4,113.2,114.33,235900.0,91.891,92.8569,91.8829,92.8001,235900.0
2014-11-28 11:30:00,114.3,114.89,114.07,114.87,200100.0,92.7758,93.2547,92.5891,93.2384,200100.0
2014-11-28 12:00:00,114.91,115.74,114.1,115.71,308700.0,93.2709,93.9446,92.6134,93.9203,308700.0
2014-11-28 12:30:00,115.73,116.11,115.15,115.48,347500.0,93.9365,94.2449,93.4657,93.7336,347500.0
2014-12-01 09:30:00,113.23,113.69,112.02,112.57,198900.0,91.9073,92.2807,90.9251,91.3716,198900.0
2014-12-01 10:00:00,112.62,113.4,112.51,113.16,135700.0,91.4121,92.0453,91.3229,91.8505,135700.0
2014-12-01 10:30:00,113.15,113.18,112.15,112.23,143300.0,91.8423,91.8667,91.0307,91.0956,143300.0
2014-12-01 11:00:00,112.22,112.66,112.16,112.48,116400.0,91.0875,91.4446,91.0388,91.2985,116400.0
2014-12-01 11:30:00,112.49,112.51,111.89,111.95,85800.0,91.3066,91.3229,90.8196,90.8683,85800.0
2014-12-01 12:00:00,111.91,111.95,111.29,111.34,42900.0,90.8358,90.8683,90.3326,90.3732,42900.0
2014-12-01 12:30:00,111.33,111.99,111.17,111.94,116900.0,90.3651,90.9008,90.2352,90.8602,116900.0
2014-12-01 13:00:00,111.96,112.36,111.82,111.88,48100.0,90.8764,91.2011,90.7628,90.8115,48100.0
2014-12-01 13:30:00,111.92,112.23,111.92,112.04,131300.0,90.844,91.0956,90.844,90.9414,131300.0
2014-12-01 14:00:00,112.09,112.09,111.36,111.51,102300.0,90.982,90.982,90.3894,90.5112,102300.0
2014-12-01 14:30:00,111.51,111.91,111.46,111.82,147900.0,90.5112,90.8358,90.4706,90.7628,147900.0
2014-12-01 15:00:00,111.8,112.13,111.78,112.1,105600.0,90.7466,91.0144,90.7303,90.9901,105600.0
2014-12-01 15:30:00,112.1,112.1,111.51,111.63,221500.0,90.9901,90.9901,90.5112,90.6086,221500.0
2014-12-02 09:30:00,112.25,113.94,111.9,113.93,100400.0,91.1118,92.4836,90.8277,92.4755,100400.0
2014-12-02 10:00:00,113.98,114.74,113.78,113.98,118400.0,92.516,93.1329,92.3537,92.516,118400.0
2014-12-02 10:30:00,114.0,115.06,113.96,115.04,200000.0,92.5323,93.3927,92.4998,93.3764,200000.0
2014-12-02 11:00:00,115.05,115.27,114.6,114.94,159300.0,93.3845,93.5631,93.0193,93.2953,159300.0
2014-12-02 11:30:00,114.93,115.49,114.75,115.41,89800.0,93.2871,93.7417,93.141,93.6768,89800.0
2014-12-02 12:00:00,115.41,115.9,115.31,115.79,130200.0,93.6768,94.0745,93.5956,93.9852,130200.0
2014-12-02 12:30:00,115.79,115.94,115.6,115.75,79600.0,93.9852,94.1069,93.831,93.9527,79600.0
2014-12-02 13:00:00,115.74,116.58,115.54,116.56,110600.0,93.9446,94.6264,93.7823,94.6102,110600.0
2014-12-02 13:30:00,116.57,116.88,116.48,116.55,127800.0,94.6183,94.8699,94.5453,94.6021,127800.0
2014-12-02 14:00:00,116.57,116.63,116.12,116.43,102200.0,94.6183,94.667,94.253,94.5047,102200.0
2014-12-02 14:30:00,116.43,116.65,116.38,116.6,75900.0,94.5047,94.6832,94.4641,94.6427,75900.0
2014-12-02 15:00:00,116.6,116.78,116.28,116.34,116900.0,94.6427,94.7888,94.3829,94.4316,116900.0
2014-12-02 15:30:00,116.34,116.35,115.63,115.7,404000.0,94.4316,94.4397,93.8553,93.9121,404000.0
2014-12-03 09:30:00,116.21,117.41,116.21,117.22,96500.0,94.3261,95.3001,94.3261,95.1459,96500.0
2014-12-03 10:00:00,117.22,118.01,117.08,117.88,124600.0,95.1459,95.7871,95.0323,95.6816,124600.0
2014-12-03 10:30:00,117.87,118.32,117.79,117.86,137200.0,95.6735,96.0388,95.6086,95.6654,137200.0
2014-12-03 11:00:00,117.85,118.07,117.42,117.67,69700.0,95.6573,95.8358,95.3082,95.5112,69700.0
2014-12-03 11:30:00,117.63,117.69,117.38,117.64,45700.0,95.4787,95.5274,95.2758,95.4868,45700.0
2014-12-03 12:00:00,117.64,117.78,117.22,117.22,33300.0,95.4868,95.6004,95.1459,95.1459,33300.0
2014-12-03 12:30:00,117.21,117.67,117.13,117.67,82500.0,95.1378,95.5112,95.0729,95.5112,82500.0
2014-12-03 13:00:00,117.67,117.74,117.4,117.74,29800.0,95.5112,95.568,95.292,95.568,29800.0
2014-12-03 13:30:00,117.74,117.94,117.71,117.81,40000.0,95.568,95.7303,95.5436,95.6248,40000.0
2014-12-03 14:00:00,117.81,118.15,117.75,118.07,44600.0,95.6248,95.9008,95.5761,95.8358,44600.0
2014-12-03 14:30:00,118.03,118.19,117.97,118.06,62700.0,95.8034,95.9332,95.7547,95.8277,62700.0
2014-12-03 15:00:00,118.03,118.04,117.74,118.02,72800.0,95.8034,95.8115,95.568,95.7953,72800.0
2014-12-03 15:30:00,118.03,118.26,117.89,117.94,168700.0,95.8034,95.9901,95.6897,95.7303,168700.0
2014-12-04 09:30:00,117.67,117.7,116.79,117.45,52100.0,95.5112,95.5355,94.7969,95.3326,52100.0
2014-12-04 10:00:00,117.54,118.03,117.31,117.59,82500.0,95.4056,95.8034,95.219,95.4462,82500.0
2014-12-04 10:30:00,117.62,117.65,117.05,117.16,62400.0,95.4706,95.4949,95.0079,95.0972,62400.0
2014-12-04 11:00:00,117.17,117.38,116.87,116.87,52900.0,95.1053,95.2758,94.8618,94.8618,52900.0
2014-12-04 11:30:00,116.9,117.15,116.8,117.04,28400.0,94.8862,95.0891,94.805,94.9998,28400.0
2014-12-04 12:00:00,117.02,117.05,116.88,117.0,28300.0,94.9836,95.0079,94.8699,94.9673,28300.0
2014-12-04 12:30:00,117.0,117.62,117.0,117.23,40300.0,94.9673,95.4706,94.9673,95.154,40300.0
2014-12-04 13:00:00,117.22,117.31,117.02,117.08,79300.0,95.1459,95.219,94.9836,95.0323,79300.0
2014-12-04 13:30:00,117.13,117.14,116.91,116.95,32800.0,95.0729,95.081,94.8943,94.9267,32800.0
2014-12-04 14:00:00,116.96,117.01,116.88,116.93,48000.0,94.9349,94.9755,94.8699,94.9105,48000.0
2014-12-04 14:30:00,116.92,116.98,116.59,116.59,43300.0,94.9024,94.9511,94.6345,94.6345,43300.0
2014-12-04 15:00:00,116.59,116.59,115.97,115.97,53800.0,94.6345,94.6345,94.1313,94.1313,53800.0
2014-12-04 15:30:00,115.95,116.33,115.9,116.29,147200.0,94.1151,94.4235,94.0745,94.391,147200.0
2014-12-05 09:30:00,114.54,115.58,113.54,114.65,142600.0,92.9706,93.8147,92.1589,93.0599,142600.0
2014-12-05 10:00:00,114.69,114.69,114.01,114.27,143300.0,93.0923,93.0923,92.5404,92.7514,143300.0
2014-12-05 10:30:00,114.26,114.57,113.9,113.94,139400.0,92.7433,92.9949,92.4511,92.4836,139400.0
2014-12-05 11:00:00,113.93,114.39,113.59,114.29,113800.0,92.4755,92.8488,92.1995,92.7677,113800.0
2014-12-05 11:30:00,114.28,114.68,114.09,114.34,87200.0,92.7595,93.0842,92.6053,92.8082,87200.0
2014-12-05 12:00:00,114.34,114.81,114.24,114.72,109100.0,92.8082,93.1897,92.7271,93.1167,109100.0
2014-12-05 12:30:00,114.71,115.09,114.7,114.96,44800.0,93.1086,93.417,93.1005,93.3115,44800.0
2014-12-05 13:00:00,114.97,115.07,114.75,114.8,64500.0,93.3196,93.4008,93.141,93.1816,64500.0
2014-12-05 13:30:00,114.8,114.88,114.64,114.64,51800.0,93.1816,93.2466,93.0518,93.0518,51800.0
2014-12-05 14:00:00,114.63,114.69,114.36,114.37,40200.0,93.0436,93.0923,92.8245,92.8326,40200.0
2014-12-05 14:30:00,114.38,114.38,114.0,114.19,54600.0,92.8407,92.8407,92.5323,92.6865,54600.0
2014-12-05 15:00:00,114.18,114.41,114.06,114.31,46400.0,92.6784,92.8651,92.581,92.7839,46400.0
2014-12-05 15:30:00,114.33,114.33,113.89,114.25,191100.0,92.8001,92.8001,92.443,92.7352,191100.0
2014-12-08 09:30:00,113.94,114.18,113.51,113.56,69400.0,92.4836,92.6784,92.1345,92.1751,69400.0
2014-12-08 10:00:00,113.57,113.67,113.02,113.11,78900.0,92.1832,92.2644,91.7368,91.8099,78900.0
2014-12-08 10:30:00,113.11,113.53,112.91,113.5,55300.0,91.8099,92.1508,91.6475,92.1264,55300.0
2014-12-08 11:00:00,113.51,113.74,113.32,113.38,63300.0,92.1345,92.3212,91.9803,92.029,63300.0
2014-12-08 11:30:00,113.34,113.37,112.59,112.61,37500.0,91.9966,92.0209,91.3878,91.404,37500.0
2014-12-08 12:00:00,112.61,112.86,112.36,112.47,85500.0,91.404,91.607,91.2011,91.2904,85500.0
2014-12-08 12:30:00,112.41,112.82,112.37,112.6,47700.0,91.2417,91.5745,91.2092,91.3959,47700.0
2014-12-08 13:00:00,112.63,112.69,112.18,112.23,50600.0,91.4203,91.469,91.055,91.0956,50600.0
2014-12-08 13:30:00,112.2,112.2,111.75,111.78,51300.0,91.0712,91.0712,90.706,90.7303,51300.0
2014-12-08 14:00:00,111.75,111.88,111.38,111.69,46300.0,90.706,90.8115,90.4057,90.6573,46300.0
2014-12-08 14:30:00,111.74,112.18,111.73,112.0,30100.0,90.6979,91.055,90.6897,90.9089,30100.0
2014-12-08 15:00:00,112.02,112.02,111.65,111.84,44400.0,90.9251,90.9251,90.6248,90.779,44400.0
2014-12-08 15:30:00,111.84,111.87,111.47,111.65,152100.0,90.779,90.8034,90.4787,90.6248,152100.0
2014-12-09 09:30:00,109.81,110.55,109.19,110.28,87100.0,89.1313,89.732,88.6281,89.5128,87100.0
2014-12-09 10:00:00,110.35,110.35,109.68,109.79,66200.0,89.5696,89.5696,89.0258,89.1151,66200.0
2014-12-09 10:30:00,109.84,110.04,109.58,109.65,44300.0,89.1557,89.318,88.9446,89.0014,44300.0
2014-12-09 11:00:00,109.64,110.03,109.46,109.99,66500.0,88.9933,89.3099,88.8472,89.2774,66500.0
2014-12-09 11:30:00,109.96,110.14,109.82,110.01,59500.0,89.2531,89.3992,89.1394,89.2936,59500.0
2014-12-09 12:00:00,109.97,109.99,109.35,109.65,51000.0,89.2612,89.2774,88.7579,89.0014,51000.0
2014-12-09 12:30:00,109.65,110.36,109.63,110.33,42100.0,89.0014,89.5777,88.9852,89.5534,42100.0
2014-12-09 13:00:00,110.34,110.64,110.26,110.5,36500.0,89.5615,89.805,89.4966,89.6914,36500.0
2014-12-09 13:30:00,110.53,110.76,110.46,110.75,65200.0,89.7157,89.9024,89.6589,89.8943,65200.0
2014-12-09 14:00:00,110.73,110.9,110.7,110.89,46400.0,89.8781,90.016,89.8537,90.0079,46400.0
2014-12-09 14:30:00,110.88,110.89,110.45,110.81,41800.0,89.9998,90.0079,89.6508,89.943,41800.0
2014-12-09 15:00:00,110.82,111.06,110.78,110.92,45800.0,89.9511,90.1459,89.9186,90.0323,45800.0
2014-12-09 15:30:00,110.92,111.17,110.75,111.04,130300.0,90.0323,90.2352,89.8943,90.1297,130300.0
2014-12-10 09:30:00,110.49,110.87,109.56,109.91,49600.0,89.6833,89.9917,88.9284,89.2125,49600.0
2014-12-10 10:00:00,109.92,109.93,109.17,109.35,48000.0,89.2206,89.2287,88.6118,88.7579,48000.0
2014-12-10 10:30:00,109.38,109.57,108.8,109.53,52700.0,88.7823,88.9365,88.3115,88.904,52700.0
2014-12-10 11:00:00,109.55,109.55,108.73,108.89,108600.0,88.9203,88.9203,88.2547,88.3846,108600.0
2014-12-10 11:30:00,108.89,109.14,108.78,108.81,45600.0,88.3846,88.5875,88.2953,88.3196,45600.0
2014-12-10 12:00:00,108.75,108.75,108.25,108.41,34600.0,88.2709,88.2709,87.8651,87.9949,34600.0
2014-12-10 12:30:00,108.43,108.6,108.24,108.31,43000.0,88.0112,88.1492,87.857,87.9138,43000.0
2014-12-10 13:00:00,108.28,108.39,108.0,108.01,42600.0,87.8894,87.9787,87.6622,87.6703,42600.0
2014-12-10 13:30:00,108.02,108.06,107.65,107.86,55300.0,87.6784,87.7109,87.3781,87.5485,55300.0
2014-12-10 14:00:00,107.83,108.15,107.74,107.94,85000.0,87.5242,87.7839,87.4511,87.6135,85000.0
2014-12-10 14:30:00,107.93,107.95,106.9,106.9,98800.0,87.6053,87.6216,86.7693,86.7693,98800.0
2014-12-10 15:00:00,106.92,107.42,106.73,107.22,96800.0,86.7855,87.1914,86.6313,87.029,96800.0
2014-12-10 15:30:00,107.2,107.41,106.62,106.84,224900.0,87.0128,87.1833,86.542,86.7206,224900.0
2014-12-11 09:30:00,107.37,107.98,107.08,107.61,97800.0,87.1508,87.6459,86.9154,87.3456,97800.0
2014-12-11 10:00:00,107.6,108.05,107.57,107.85,123700.0,87.3375,87.7027,87.3131,87.5404,123700.0
2014-12-11 10:30:00,107.89,108.25,107.62,107.64,145500.0,87.5729,87.8651,87.3537,87.3699,145500.0
2014-12-11 11:00:00,107.64,108.31,107.49,108.03,66500.0,87.3699,87.9138,87.2482,87.6865,66500.0
2014-12-11 11:30:00,108.01,108.11,107.5,107.7,79100.0,87.6703,87.7514,87.2563,87.4186,79100.0
2014-12-11 12:00:00,107.7,108.11,107.66,108.03,50700.0,87.4186,87.7514,87.3862,87.6865,50700.0
2014-12-11 12:30:00,108.01,108.01,107.7,107.74,45600.0,87.6703,87.6703,87.4186,87.4511,45600.0
2014-12-11 13:00:00,107.7,107.7,107.35,107.35,49900.0,87.4186,87.4186,87.1346,87.1346,49900.0
2014-12-11 13:30:00,107.37,107.45,107.08,107.08,53400.0,87.1508,87.2157,86.9154,86.9154,53400.0
2014-12-11 14:00:00,107.08,107.34,106.92,106.95,53300.0,86.9154,87.1264,86.7855,86.8099,53300.0
2014-12-11 14:30:00,106.96,107.28,106.76,106.85,77500.0,86.818,87.0777,86.6557,86.7287,77500.0
2014-12-11 15:00:00,106.87,107.49,106.8,107.42,56100.0,86.7449,87.2482,86.6881,87.1914,56100.0
2014-12-11 15:30:00,107.4,107.52,106.57,106.87,197500.0,87.1751,87.2725,86.5014,86.7449,197500.0
2014-12-12 09:30:00,105.58,106.15,105.17,106.01,106000.0,85.6979,86.1605,85.3651,86.0469,106000.0
2014-12-12 10:00:00,106.08,106.86,105.72,106.45,100400.0,86.1037,86.7368,85.8115,86.404,100400.0
2014-12-12 10:30:00,106.44,106.79,106.31,106.35,109900.0,86.3959,86.68,86.2904,86.3229,109900.0
2014-12-12 11:00:00,106.37,106.39,105.72,105.75,80500.0,86.3391,86.3553,85.8115,85.8359,80500.0
2014-12-12 11:30:00,105.75,106.09,105.01,105.04,76500.0,85.8359,86.1118,85.2352,85.2596,76500.0
2014-12-12 12:00:00,105.07,105.25,104.82,105.13,91400.0,85.2839,85.43,85.081,85.3326,91400.0
2014-12-12 12:30:00,105.13,105.41,104.9,105.01,127900.0,85.3326,85.5599,85.1459,85.2352,127900.0
2014-12-12 13:00:00,105.03,105.56,104.9,105.31,80400.0,85.2514,85.6816,85.1459,85.4787,80400.0
2014-12-12 13:30:00,105.33,105.7,105.2,105.66,52000.0,85.495,85.7953,85.3894,85.7628,52000.0
2014-12-12 14:00:00,105.65,105.67,105.3,105.5,81800.0,85.7547,85.7709,85.4706,85.6329,81800.0
2014-12-12 14:30:00,105.5,105.6,105.39,105.57,62500.0,85.6329,85.7141,85.5437,85.6898,62500.0
2014-12-12 15:00:00,105.62,105.62,105.27,105.31,80100.0,85.7303,85.7303,85.4462,85.4787,80100.0
2014-12-12 15:30:00,105.29,105.29,104.77,104.83,409200.0,85.4625,85.4625,85.0404,85.0891,409200.0
2014-12-15 09:30:00,105.64,106.19,105.03,105.03,80000.0,85.7466,86.193,85.2514,85.2514,80000.0
2014-12-15 10:00:00,105.04,105.04,103.96,104.01,88700.0,85.2596,85.2596,84.3829,84.4235,88700.0
2014-12-15 10:30:00,104.02,104.35,103.63,104.25,86500.0,84.4316,84.6995,84.1151,84.6183,86500.0
2014-12-15 11:00:00,104.23,104.23,103.49,103.67,76800.0,84.6021,84.6021,84.0014,84.1476,76800.0
2014-12-15 11:30:00,103.57,103.88,103.15,103.27,41400.0,84.0664,84.318,83.7255,83.8229,41400.0
2014-12-15 12:00:00,103.3,104.11,103.27,104.0,32000.0,83.8472,84.5047,83.8229,84.4154,32000.0
2014-12-15 12:30:00,104.08,104.34,103.7,104.31,54200.0,84.4803,84.6914,84.1719,84.667,54200.0
2014-12-15 13:00:00,104.2,104.4,103.93,104.1,27100.0,84.5777,84.7401,84.3586,84.4966,27100.0
2014-12-15 13:30:00,104.08,104.27,103.84,104.04,25700.0,84.4803,84.6346,84.2855,84.4479,25700.0
2014-12-15 14:00:00,104.02,104.16,103.7,104.01,45300.0,84.4316,84.5453,84.1719,84.4235,45300.0
2014-12-15 14:30:00,104.0,104.15,103.52,103.69,50600.0,84.4154,84.5372,84.0258,84.1638,50600.0
2014-12-15 15:00:00,103.71,103.91,103.57,103.6,85800.0,84.18,84.3424,84.0664,84.0907,85800.0
2014-12-15 15:30:00,103.57,103.78,103.36,103.36,245200.0,84.0664,84.2368,83.8959,83.8959,245200.0
2014-12-16 09:30:00,103.69,104.75,103.1,104.56,160000.0,84.1638,85.0242,83.6849,84.87,160000.0
2014-12-16 10:00:00,104.71,105.45,104.09,105.1,167100.0,84.9917,85.5924,84.4885,85.3083,167100.0
2014-12-16 10:30:00,105.1,105.66,104.91,105.56,172900.0,85.3083,85.7628,85.154,85.6816,172900.0
2014-12-16 11:00:00,105.54,106.37,105.36,106.14,131100.0,85.6654,86.3391,85.5193,86.1524,131100.0
2014-12-16 11:30:00,106.14,106.46,105.89,106.03,91900.0,86.1524,86.4122,85.9495,86.0631,91900.0
2014-12-16 12:00:00,106.02,106.29,105.71,105.94,106100.0,86.055,86.2742,85.8034,85.9901,106100.0
2014-12-16 12:30:00,105.95,105.95,105.51,105.52,107500.0,85.9982,85.9982,85.6411,85.6492,107500.0
2014-12-16 13:00:00,105.54,105.87,105.18,105.55,184400.0,85.6654,85.9333,85.3732,85.6735,184400.0
2014-12-16 13:30:00,105.54,106.44,105.49,106.2,85800.0,85.6654,86.3959,85.6248,86.2011,85800.0
2014-12-16 14:00:00,106.23,106.32,105.9,105.94,82500.0,86.2255,86.2985,85.9576,85.9901,82500.0
2014-12-16 14:30:00,105.92,106.06,105.55,105.82,119800.0,85.9738,86.0875,85.6735,85.8927,119800.0
2014-12-16 15:00:00,105.81,106.05,105.49,105.6,159600.0,85.8846,86.0794,85.6248,85.7141,159600.0
2014-12-16 15:30:00,105.59,105.76,104.72,104.83,291900.0,85.706,85.844,84.9998,85.0891,291900.0
2014-12-17 09:30:00,104.96,105.43,104.27,105.04,74100.0,85.1946,85.5761,84.6346,85.2596,74100.0
2014-12-17 10:00:00,105.07,105.08,104.51,104.52,113100.0,85.2839,85.292,84.8294,84.8375,113100.0
2014-12-17 10:30:00,104.51,105.49,104.31,105.46,146100.0,84.8294,85.6248,84.667,85.6005,146100.0
2014-12-17 11:00:00,105.42,105.69,105.29,105.69,92800.0,85.568,85.7872,85.4625,85.7872,92800.0
2014-12-17 11:30:00,105.7,106.64,105.69,106.44,143200.0,85.7953,86.5583,85.7872,86.3959,143200.0
2014-12-17 12:00:00,106.4,106.42,105.95,106.06,57100.0,86.3635,86.3797,85.9982,86.0875,57100.0
2014-12-17 12:30:00,106.07,106.46,105.99,106.21,85500.0,86.0956,86.4122,86.0307,86.2092,85500.0
2014-12-17 13:00:00,106.17,106.59,106.16,106.54,70700.0,86.1768,86.5177,86.1687,86.4771,70700.0
2014-12-17 13:30:00,106.54,106.75,106.26,106.75,76700.0,86.4771,86.6475,86.2498,86.6475,76700.0
2014-12-17 14:00:00,106.77,107.6,106.65,107.52,132900.0,86.6638,87.3375,86.5664,87.2725,132900.0
2014-12-17 14:30:00,107.55,107.81,107.02,107.23,190400.0,87.2969,87.5079,86.8667,87.0372,190400.0
2014-12-17 15:00:00,107.24,107.8,106.76,107.74,115600.0,87.0453,87.4998,86.6557,87.4511,115600.0
2014-12-17 15:30:00,107.76,108.16,107.57,107.98,279500.0,87.4673,87.792,87.3131,87.6459,279500.0
2014-12-18 09:30:00,109.69,110.24,109.32,110.15,110700.0,89.0339,89.4803,88.7336,89.4073,110700.0
2014-12-18 10:00:00,110.15,110.3,109.68,109.79,71900.0,89.4073,89.529,89.0258,89.1151,71900.0
2014-12-18 10:30:00,109.79,110.29,109.68,109.99,79300.0,89.1151,89.5209,89.0258,89.2774,79300.0
2014-12-18 11:00:00,109.95,110.56,109.76,110.38,75700.0,89.2449,89.7401,89.0907,89.594,75700.0
2014-12-18 11:30:00,110.39,111.03,110.31,111.02,61300.0,89.6021,90.1216,89.5372,90.1134,61300.0
2014-12-18 12:00:00,110.99,111.22,110.83,111.06,53500.0,90.0891,90.2758,89.9592,90.1459,53500.0
2014-12-18 12:30:00,111.06,111.47,110.92,111.38,44600.0,90.1459,90.4787,90.0323,90.4057,44600.0
2014-12-18 13:00:00,111.41,111.41,111.11,111.23,51100.0,90.43,90.43,90.1865,90.2839,51100.0
2014-12-18 13:30:00,111.21,111.42,111.2,111.22,52200.0,90.2677,90.4381,90.2596,90.2758,52200.0
2014-12-18 14:00:00,111.22,111.32,110.96,111.29,107700.0,90.2758,90.357,90.0647,90.3326,107700.0
2014-12-18 14:30:00,111.27,111.33,110.79,111.03,158400.0,90.3164,90.3651,89.9268,90.1216,158400.0
2014-12-18 15:00:00,111.02,111.28,110.91,111.16,123300.0,90.1134,90.3245,90.0242,90.2271,123300.0
2014-12-18 15:30:00,111.16,111.45,111.06,111.44,275200.0,90.2271,90.4625,90.1459,90.4544,275200.0
2014-12-19 09:30:00,112.09,112.64,111.63,112.3,316500.0,90.982,91.4284,90.6086,91.1524,316500.0
2014-12-19 10:00:00,112.33,112.64,111.8,111.88,113900.0,91.1768,91.4284,90.7466,90.8115,113900.0
2014-12-19 10:30:00,111.89,112.63,111.78,112.44,91800.0,90.8196,91.4203,90.7303,91.266,91800.0
2014-12-19 11:00:00,112.39,112.5,112.27,112.39,55000.0,91.2255,91.3147,91.1281,91.2255,55000.0
2014-12-19 11:30:00,112.38,112.41,112.21,112.23,39000.0,91.2173,91.2417,91.0794,91.0956,39000.0
2014-12-19 12:00:00,112.22,112.37,112.05,112.12,71400.0,91.0875,91.2092,90.9495,91.0063,71400.0
2014-12-19 12:30:00,112.1,112.11,111.74,111.74,41800.0,90.9901,90.9982,90.6979,90.6979,41800.0
2014-12-19 13:00:00,111.7,111.81,111.55,111.61,97800.0,90.6654,90.7547,90.5436,90.5923,97800.0
2014-12-19 13:30:00,111.62,111.71,111.46,111.6,61400.0,90.6005,90.6735,90.4706,90.5842,61400.0
2014-12-19 14:00:00,111.59,111.6,111.19,111.21,74500.0,90.5761,90.5842,90.2514,90.2677,74500.0
2014-12-19 14:30:00,111.2,111.61,111.17,111.59,90600.0,90.2596,90.5923,90.2352,90.5761,90600.0
2014-12-19 15:00:00,111.61,111.63,111.41,111.51,203300.0,90.5923,90.6086,90.43,90.5112,203300.0
2014-12-19 15:30:00,111.5,111.97,111.47,111.79,307800.0,90.5031,90.8845,90.4787,90.7384,307800.0
2014-12-22 09:30:00,112.0,112.25,110.98,111.78,50400.0,90.9089,91.1118,90.081,90.7303,50400.0
2014-12-22 10:00:00,111.73,112.33,111.73,112.29,47700.0,90.6897,91.1768,90.6897,91.1443,47700.0
2014-12-22 10:30:00,112.24,112.29,111.79,111.81,47500.0,91.1037,91.1443,90.7384,90.7547,47500.0
2014-12-22 11:00:00,111.78,111.83,111.53,111.79,57900.0,90.7303,90.7709,90.5274,90.7384,57900.0
2014-12-22 11:30:00,111.79,111.85,111.58,111.78,57900.0,90.7384,90.7871,90.568,90.7303,57900.0
2014-12-22 12:00:00,111.75,111.97,111.7,111.95,33700.0,90.706,90.8845,90.6654,90.8683,33700.0
2014-12-22 12:30:00,111.95,112.04,111.81,112.02,20400.0,90.8683,90.9414,90.7547,90.9251,20400.0
2014-12-22 13:00:00,112.0,112.18,111.99,112.14,18900.0,90.9089,91.055,90.9008,91.0225,18900.0
2014-12-22 13:30:00,112.15,112.23,112.06,112.11,15300.0,91.0307,91.0956,90.9576,90.9982,15300.0
2014-12-22 14:00:00,112.11,112.13,112.03,112.05,14300.0,90.9982,91.0144,90.9333,90.9495,14300.0
2014-12-22 14:30:00,112.08,112.16,111.89,112.07,49000.0,90.9738,91.0388,90.8196,90.9657,49000.0
2014-12-22 15:00:00,112.08,112.47,112.08,112.47,46100.0,90.9738,91.2904,90.9738,91.2904,46100.0
2014-12-22 15:30:00,112.45,112.55,112.21,112.41,92700.0,91.2742,91.3553,91.0794,91.2417,92700.0
2014-12-23 09:30:00,112.95,113.84,112.52,113.83,34600.0,91.68,92.4024,91.331,92.3943,34600.0
2014-12-23 10:00:00,113.66,114.06,113.65,113.93,41100.0,92.2563,92.581,92.2482,92.4755,41100.0
2014-12-23 10:30:00,113.94,113.97,113.37,113.5,38700.0,92.4836,92.5079,92.0209,92.1264,38700.0
2014-12-23 11:00:00,113.49,113.58,113.2,113.26,41500.0,92.1183,92.1914,91.8829,91.9316,41500.0
2014-12-23 11:30:00,113.26,113.51,113.17,113.25,20900.0,91.9316,92.1345,91.8586,91.9235,20900.0
2014-12-23 12:00:00,113.17,113.47,113.17,113.42,18300.0,91.8586,92.1021,91.8586,92.0615,18300.0
2014-12-23 12:30:00,113.42,113.5,113.3,113.38,16500.0,92.0615,92.1264,91.9641,92.029,16500.0
2014-12-23 13:00:00,113.43,113.54,113.38,113.48,27400.0,92.0696,92.1589,92.029,92.1102,27400.0
2014-12-23 13:30:00,113.47,113.61,113.38,113.41,19000.0,92.1021,92.2157,92.029,92.0534,19000.0
2014-12-23 14:00:00,113.36,113.47,113.35,113.42,29100.0,92.0128,92.1021,92.0047,92.0615,29100.0
2014-12-23 14:30:00,113.41,113.63,113.39,113.63,29000.0,92.0534,92.2319,92.0371,92.2319,29000.0
2014-12-23 15:00:00,113.63,113.74,113.2,113.2,50000.0,92.2319,92.3212,91.8829,91.8829,50000.0
2014-12-23 15:30:00,113.22,113.44,113.15,113.34,93200.0,91.8992,92.0777,91.8423,91.9966,93200.0
2014-12-24 09:30:00,113.54,113.76,112.4,112.41,58800.0,92.1589,92.3375,91.2336,91.2417,58800.0
2014-12-24 10:00:00,112.44,113.32,112.43,113.22,40300.0,91.266,91.9803,91.2579,91.8992,40300.0
2014-12-24 10:30:00,113.18,113.23,112.77,112.89,22400.0,91.8667,91.9073,91.5339,91.6313,22400.0
2014-12-24 11:00:00,112.89,113.17,112.87,113.16,17000.0,91.6313,91.8586,91.6151,91.8505,17000.0
2014-12-24 11:30:00,113.16,113.36,112.98,113.31,35000.0,91.8505,92.0128,91.7044,91.9722,35000.0
2014-12-24 12:00:00,113.32,113.34,113.15,113.18,19400.0,91.9803,91.9966,91.8423,91.8667,19400.0
2014-12-24 12:30:00,113.18,113.26,112.83,112.9,53500.0,91.8667,91.9316,91.5826,91.6394,53500.0
2014-12-26 09:30:00,113.0,113.25,112.87,113.12,15700.0,91.7206,91.9235,91.6151,91.818,15700.0
2014-12-26 10:00:00,113.24,113.49,113.23,113.4,23500.0,91.9154,92.1183,91.9073,92.0453,23500.0
2014-12-26 10:30:00,113.43,113.66,113.37,113.61,23200.0,92.0696,92.2563,92.0209,92.2157,23200.0
2014-12-26 11:00:00,113.63,113.69,113.54,113.54,8900.0,92.2319,92.2807,92.1589,92.1589,8900.0
2014-12-26 11:30:00,113.55,113.57,113.41,113.47,7900.0,92.167,92.1832,92.0534,92.1021,7900.0
2014-12-26 12:00:00,113.43,113.49,113.29,113.29,10800.0,92.0696,92.1183,91.956,91.956,10800.0
2014-12-26 12:30:00,113.3,113.33,113.15,113.25,10200.0,91.9641,91.9884,91.8423,91.9235,10200.0
2014-12-26 13:00:00,113.28,113.33,113.09,113.17,11200.0,91.9479,91.9884,91.7936,91.8586,11200.0
2014-12-26 13:30:00,113.16,113.36,113.16,113.34,14700.0,91.8505,92.0128,91.8505,91.9966,14700.0
2014-12-26 14:00:00,113.35,113.43,113.31,113.38,13600.0,92.0047,92.0696,91.9722,92.029,13600.0
2014-12-26 14:30:00,113.36,113.43,113.32,113.37,16000.0,92.0128,92.0696,91.9803,92.0209,16000.0
2014-12-26 15:00:00,113.38,113.4,113.1,113.11,24600.0,92.029,92.0453,91.8018,91.8099,24600.0
2014-12-26 15:30:00,113.11,113.26,112.94,113.01,63300.0,91.8099,91.9316,91.6719,91.7287,63300.0
2014-12-29 09:30:00,112.79,113.17,112.19,112.64,28100.0,91.5501,91.8586,91.0631,91.4284,28100.0
2014-12-29 10:00:00,112.63,113.2,112.62,113.09,17000.0,91.4203,91.8829,91.4121,91.7936,17000.0
2014-12-29 10:30:00,113.1,113.57,113.01,113.23,44300.0,91.8018,92.1832,91.7287,91.9073,44300.0
2014-12-29 11:00:00,113.2,113.39,113.19,113.35,10600.0,91.8829,92.0371,91.8748,92.0047,10600.0
2014-12-29 11:30:00,113.38,113.42,113.25,113.34,12300.0,92.029,92.0615,91.9235,91.9966,12300.0
2014-12-29 12:00:00,113.36,113.38,113.27,113.28,16600.0,92.0128,92.029,91.9397,91.9479,16600.0
2014-12-29 12:30:00,113.28,113.29,113.05,113.2,31400.0,91.9479,91.956,91.7612,91.8829,31400.0
2014-12-29 13:00:00,113.15,113.39,113.13,113.36,12600.0,91.8423,92.0371,91.8261,92.0128,12600.0
2014-12-29 13:30:00,113.36,113.37,113.11,113.15,11200.0,92.0128,92.0209,91.8099,91.8423,11200.0
2014-12-29 14:00:00,113.14,113.19,113.03,113.11,19100.0,91.8342,91.8748,91.7449,91.8099,19100.0
2014-12-29 14:30:00,113.12,113.42,113.1,113.42,16100.0,91.818,92.0615,91.8018,92.0615,16100.0
2014-12-29 15:00:00,113.41,113.55,113.32,113.33,17600.0,92.0534,92.167,91.9803,91.9884,17600.0
2014-12-29 15:30:00,113.36,113.4,113.05,113.09,49100.0,92.0128,92.0453,91.7612,91.7936,49100.0
2014-12-30 09:30:00,113.26,113.26,112.43,112.43,45800.0,91.9316,91.9316,91.2579,91.2579,45800.0
2014-12-30 10:00:00,112.53,112.98,112.46,112.87,37900.0,91.3391,91.7044,91.2823,91.6151,37900.0
2014-12-30 10:30:00,112.84,112.84,112.53,112.58,22000.0,91.5907,91.5907,91.3391,91.3797,22000.0
2014-12-30 11:00:00,112.61,112.65,112.2,112.41,23500.0,91.404,91.4365,91.0712,91.2417,23500.0
2014-12-30 11:30:00,112.39,112.4,112.15,112.27,11300.0,91.2255,91.2336,91.0307,91.1281,11300.0
2014-12-30 12:00:00,112.25,112.42,112.15,112.17,11700.0,91.1118,91.2498,91.0307,91.0469,11700.0
2014-12-30 12:30:00,112.23,112.52,112.23,112.35,23600.0,91.0956,91.331,91.0956,91.193,23600.0
2014-12-30 13:00:00,112.31,112.55,112.31,112.39,15500.0,91.1605,91.3553,91.1605,91.2255,15500.0
2014-12-30 13:30:00,112.38,112.39,112.06,112.23,23100.0,91.2173,91.2255,90.9576,91.0956,23100.0
2014-12-30 14:00:00,112.19,112.33,112.16,112.3,12000.0,91.0631,91.1768,91.0388,91.1524,12000.0
2014-12-30 14:30:00,112.33,112.62,112.33,112.58,13400.0,91.1768,91.4121,91.1768,91.3797,13400.0
2014-12-30 15:00:00,112.57,112.63,112.36,112.36,22600.0,91.3716,91.4203,91.2011,91.2011,22600.0
2014-12-30 15:30:00,112.36,112.5,112.3,112.32,82300.0,91.2011,91.3147,91.1524,91.1686,82300.0
2014-12-31 09:30:00,112.65,113.13,111.9,112.21,20700.0,91.4365,91.8261,90.8277,91.0794,20700.0
2014-12-31 10:00:00,112.29,113.15,112.28,112.91,36800.0,91.1443,91.8423,91.1362,91.6475,36800.0
2014-12-31 10:30:00,112.95,113.36,112.95,113.3,41000.0,91.68,92.0128,91.68,91.9641,41000.0
2014-12-31 11:00:00,113.29,113.31,113.06,113.1,23900.0,91.956,91.9722,91.7693,91.8018,23900.0
2014-12-31 11:30:00,113.11,113.15,112.92,113.05,7700.0,91.8099,91.8423,91.6557,91.7612,7700.0
2014-12-31 12:00:00,113.04,113.04,112.38,112.53,19400.0,91.7531,91.7531,91.2173,91.3391,19400.0
2014-12-31 12:30:00,112.52,112.55,112.25,112.29,25400.0,91.331,91.3553,91.1118,91.1443,25400.0
2014-12-31 13:00:00,112.29,112.41,112.15,112.32,25700.0,91.1443,91.2417,91.0307,91.1686,25700.0
2014-12-31 13:30:00,112.31,112.54,112.3,112.38,23200.0,91.1605,91.3472,91.1524,91.2173,23200.0
2014-12-31 14:00:00,112.35,112.4,111.95,112.06,20800.0,91.193,91.2336,90.8683,90.9576,20800.0
2014-12-31 14:30:00,112.07,112.11,111.62,111.78,25000.0,90.9657,90.9982,90.6005,90.7303,25000.0
2014-12-31 15:00:00,111.78,112.08,111.71,112.0,35400.0,90.7303,90.9738,90.6735,90.9089,35400.0
2014-12-31 15:30:00,112.0,112.02,111.08,111.18,133800.0,90.9089,90.9251,90.1621,90.2433,133800.0
2015-01-02 09:30:00,111.93,112.58,111.53,112.08,26300.0,90.8521,91.3797,90.5274,90.9738,26300.0
2015-01-02 10:00:00,111.96,112.01,110.9,110.98,54900.0,90.8764,90.917,90.016,90.081,54900.0
2015-01-02 10:30:00,110.98,111.02,110.03,110.47,55200.0,90.081,90.1134,89.3099,89.667,55200.0
2015-01-02 11:00:00,110.42,110.5,109.95,110.48,33200.0,89.6264,89.6914,89.2449,89.6751,33200.0
2015-01-02 11:30:00,110.49,110.54,110.23,110.35,31700.0,89.6833,89.7238,89.4722,89.5696,31700.0
2015-01-02 12:00:00,110.35,110.76,110.34,110.53,19200.0,89.5696,89.9024,89.5615,89.7157,19200.0
2015-01-02 12:30:00,110.51,110.69,110.32,110.48,29300.0,89.6995,89.8456,89.5453,89.6751,29300.0
2015-01-02 13:00:00,110.48,110.62,110.17,110.21,29000.0,89.6751,89.7888,89.4235,89.456,29000.0
2015-01-02 13:30:00,110.19,110.38,110.04,110.28,29000.0,89.4397,89.594,89.318,89.5128,29000.0
2015-01-02 14:00:00,110.23,110.79,110.23,110.64,21200.0,89.4722,89.9268,89.4722,89.805,21200.0
2015-01-02 14:30:00,110.65,111.14,110.56,110.92,30000.0,89.8131,90.2108,89.7401,90.0323,30000.0
2015-01-02 15:00:00,110.89,111.0,110.59,110.93,36400.0,90.0079,90.0972,89.7644,90.0404,36400.0
2015-01-02 15:30:00,110.93,111.3,110.83,111.04,112900.0,90.0404,90.3407,89.9592,90.1297,112900.0
2015-01-05 09:30:00,109.66,109.93,108.61,108.61,88400.0,89.0096,89.2287,88.1573,88.1573,88400.0
2015-01-05 10:00:00,108.68,109.26,108.48,109.18,107200.0,88.2141,88.6849,88.0518,88.6199,107200.0
2015-01-05 10:30:00,109.18,109.21,108.54,109.02,106700.0,88.6199,88.6443,88.1005,88.4901,106700.0
2015-01-05 11:00:00,108.91,108.91,108.08,108.14,133800.0,88.4008,88.4008,87.7271,87.7758,133800.0
2015-01-05 11:30:00,108.19,108.6,108.09,108.58,90600.0,87.8164,88.1492,87.7352,88.1329,90600.0
2015-01-05 12:00:00,108.58,108.65,107.91,107.91,64600.0,88.1329,88.1898,87.5891,87.5891,64600.0
2015-01-05 12:30:00,107.9,108.09,107.72,107.97,42000.0,87.581,87.7352,87.4349,87.6378,42000.0
2015-01-05 13:00:00,107.96,108.13,107.53,107.64,33200.0,87.6297,87.7677,87.2807,87.3699,33200.0
2015-01-05 13:30:00,107.59,107.89,107.52,107.7,50500.0,87.3294,87.5729,87.2725,87.4186,50500.0
2015-01-05 14:00:00,107.7,107.91,107.52,107.61,36400.0,87.4186,87.5891,87.2725,87.3456,36400.0
2015-01-05 14:30:00,107.59,107.64,107.14,107.31,75900.0,87.3294,87.3699,86.9641,87.1021,75900.0
2015-01-05 15:00:00,107.27,107.71,107.08,107.54,65800.0,87.0696,87.4268,86.9154,87.2888,65800.0
2015-01-05 15:30:00,107.58,107.64,107.29,107.31,167300.0,87.3212,87.3699,87.0859,87.1021,167300.0
2015-01-06 09:30:00,107.25,107.49,106.37,107.01,78100.0,87.0534,87.2482,86.3391,86.8586,78100.0
2015-01-06 10:00:00,106.89,107.77,106.8,107.65,54900.0,86.7612,87.4755,86.6881,87.3781,54900.0
2015-01-06 10:30:00,107.71,107.75,106.82,107.11,67400.0,87.4268,87.4592,86.7044,86.9398,67400.0
2015-01-06 11:00:00,107.1,107.1,106.24,106.32,42200.0,86.9316,86.9316,86.2336,86.2985,42200.0
2015-01-06 11:30:00,106.34,106.34,105.56,105.56,35100.0,86.3148,86.3148,85.6816,85.6816,35100.0
2015-01-06 12:00:00,105.56,105.56,104.89,105.42,90200.0,85.6816,85.6816,85.1378,85.568,90200.0
2015-01-06 12:30:00,105.45,105.71,105.27,105.59,66000.0,85.5924,85.8034,85.4462,85.706,66000.0
2015-01-06 13:00:00,105.56,105.56,104.92,105.2,42900.0,85.6816,85.6816,85.1622,85.3894,42900.0
2015-01-06 13:30:00,105.19,105.68,105.05,105.62,66400.0,85.3813,85.779,85.2677,85.7303,66400.0
2015-01-06 14:00:00,105.61,106.04,105.58,106.0,53500.0,85.7222,86.0712,85.6979,86.0388,53500.0
2015-01-06 14:30:00,106.02,106.62,105.84,106.14,51700.0,86.055,86.542,85.9089,86.1524,51700.0
2015-01-06 15:00:00,106.2,106.81,106.06,106.79,51700.0,86.2011,86.6962,86.0875,86.68,51700.0
2015-01-06 15:30:00,106.83,106.83,106.01,106.04,98600.0,86.7125,86.7125,86.0469,86.0712,98600.0
2015-01-07 09:30:00,107.18,107.55,106.26,106.85,92500.0,86.9966,87.2969,86.2498,86.7287,92500.0
2015-01-07 10:00:00,106.86,107.43,106.86,107.01,53700.0,86.7368,87.1995,86.7368,86.8586,53700.0
2015-01-07 10:30:00,106.97,107.2,106.65,106.84,119600.0,86.8261,87.0128,86.5664,86.7206,119600.0
2015-01-07 11:00:00,106.84,106.89,106.05,106.27,91000.0,86.7206,86.7612,86.0794,86.2579,91000.0
2015-01-07 11:30:00,106.26,106.92,106.19,106.8,94500.0,86.2498,86.7855,86.193,86.6881,94500.0
2015-01-07 12:00:00,106.85,107.26,106.55,107.15,48600.0,86.7287,87.0615,86.4852,86.9722,48600.0
2015-01-07 12:30:00,107.17,107.22,106.77,106.85,37300.0,86.9885,87.029,86.6638,86.7287,37300.0
2015-01-07 13:00:00,106.88,107.04,106.73,106.91,39700.0,86.7531,86.8829,86.6313,86.7774,39700.0
2015-01-07 13:30:00,106.88,107.07,106.8,106.81,25600.0,86.7531,86.9073,86.6881,86.6962,25600.0
2015-01-07 14:00:00,106.85,107.0,106.34,106.41,37200.0,86.7287,86.8505,86.3148,86.3716,37200.0
2015-01-07 14:30:00,106.41,106.63,105.99,106.01,85400.0,86.3716,86.5501,86.0307,86.0469,85400.0
2015-01-07 15:00:00,106.05,106.35,106.02,106.26,73800.0,86.0794,86.3229,86.055,86.2498,73800.0
2015-01-07 15:30:00,106.25,106.39,105.92,106.25,190500.0,86.2417,86.3553,85.9738,86.2417,190500.0
2015-01-08 09:30:00,107.34,107.88,107.17,107.83,81700.0,87.1264,87.5648,86.9885,87.5242,81700.0
2015-01-08 10:00:00,107.93,108.51,107.89,108.41,93400.0,87.6053,88.0761,87.5729,87.9949,93400.0
2015-01-08 10:30:00,108.42,108.75,108.27,108.69,34600.0,88.0031,88.2709,87.8813,88.2222,34600.0
2015-01-08 11:00:00,108.69,108.96,108.64,108.76,20800.0,88.2222,88.4414,88.1816,88.279,20800.0
2015-01-08 11:30:00,108.79,108.93,108.66,108.88,24300.0,88.3034,88.417,88.1979,88.3764,24300.0
2015-01-08 12:00:00,108.86,108.93,108.36,108.67,19200.0,88.3602,88.417,87.9544,88.206,19200.0
2015-01-08 12:30:00,108.68,108.85,108.58,108.74,30300.0,88.2141,88.3521,88.1329,88.2628,30300.0
2015-01-08 13:00:00,108.72,108.92,108.62,108.83,22000.0,88.2466,88.4089,88.1654,88.3359,22000.0
2015-01-08 13:30:00,108.79,108.91,108.72,108.85,44700.0,88.3034,88.4008,88.2466,88.3521,44700.0
2015-01-08 14:00:00,108.87,108.97,108.72,108.9,32200.0,88.3683,88.4495,88.2466,88.3927,32200.0
2015-01-08 14:30:00,108.94,109.23,108.92,109.21,28100.0,88.4251,88.6605,88.4089,88.6443,28100.0
2015-01-08 15:00:00,109.21,109.4,109.1,109.39,48900.0,88.6443,88.7985,88.555,88.7904,48900.0
2015-01-08 15:30:00,109.38,109.41,109.07,109.36,89100.0,88.7823,88.8066,88.5307,88.766,89100.0
2015-01-09 09:30:00,109.97,109.97,108.12,108.28,103800.0,89.2612,89.2612,87.7596,87.8894,103800.0
2015-01-09 10:00:00,108.18,108.33,107.47,107.59,57100.0,87.8083,87.93,87.232,87.3294,57100.0
2015-01-09 10:30:00,107.57,107.57,106.77,107.05,75600.0,87.3131,87.3131,86.6638,86.8911,75600.0
2015-01-09 11:00:00,107.09,107.09,106.22,106.34,79200.0,86.9235,86.9235,86.2174,86.3148,79200.0
2015-01-09 11:30:00,106.32,107.4,106.21,107.37,75600.0,86.2985,87.1751,86.2092,87.1508,75600.0
2015-01-09 12:00:00,107.37,107.7,107.36,107.58,80900.0,87.1508,87.4186,87.1427,87.3212,80900.0
2015-01-09 12:30:00,107.58,107.66,107.47,107.54,67700.0,87.3212,87.3862,87.232,87.2888,67700.0
2015-01-09 13:00:00,107.52,107.66,107.42,107.47,32100.0,87.2725,87.3862,87.1914,87.232,32100.0
2015-01-09 13:30:00,107.47,107.7,107.38,107.59,38100.0,87.232,87.4186,87.1589,87.3294,38100.0
2015-01-09 14:00:00,107.55,107.68,107.38,107.59,44200.0,87.2969,87.4024,87.1589,87.3294,44200.0
2015-01-09 14:30:00,107.59,107.85,107.49,107.58,31700.0,87.3294,87.5404,87.2482,87.3212,31700.0
2015-01-09 15:00:00,107.58,108.16,107.58,107.65,37400.0,87.3212,87.792,87.3212,87.3781,37400.0
2015-01-09 15:30:00,107.65,107.85,107.46,107.51,82900.0,87.3781,87.5404,87.2238,87.2644,82900.0
2015-01-12 09:30:00,107.24,107.28,105.38,105.72,43100.0,87.0453,87.0777,85.5355,85.8115,43100.0
2015-01-12 10:00:00,105.73,105.77,105.18,105.44,44000.0,85.8196,85.8521,85.3732,85.5842,44000.0
2015-01-12 10:30:00,105.33,106.23,105.29,106.23,30400.0,85.495,86.2255,85.4625,86.2255,30400.0
2015-01-12 11:00:00,106.27,106.41,106.11,106.35,34500.0,86.2579,86.3716,86.1281,86.3229,34500.0
2015-01-12 11:30:00,106.4,106.63,106.31,106.53,32400.0,86.3635,86.5501,86.2904,86.469,32400.0
2015-01-12 12:00:00,106.52,106.77,106.39,106.64,25400.0,86.4609,86.6638,86.3553,86.5583,25400.0
2015-01-12 12:30:00,106.65,106.8,106.36,106.46,15500.0,86.5664,86.6881,86.331,86.4122,15500.0
2015-01-12 13:00:00,106.35,106.55,106.11,106.22,24200.0,86.3229,86.4852,86.1281,86.2174,24200.0
2015-01-12 13:30:00,106.25,106.67,106.25,106.48,24500.0,86.2417,86.5826,86.2417,86.4284,24500.0
2015-01-12 14:00:00,106.46,106.62,105.95,105.97,86600.0,86.4122,86.542,85.9982,86.0144,86600.0
2015-01-12 14:30:00,106.03,106.03,105.71,105.86,29800.0,86.0631,86.0631,85.8034,85.9251,29800.0
2015-01-12 15:00:00,105.88,106.11,105.74,105.81,34800.0,85.9414,86.1281,85.8277,85.8846,34800.0
2015-01-12 15:30:00,105.84,106.21,105.55,106.0,69500.0,85.9089,86.2092,85.6735,86.0388,69500.0
2015-01-13 09:30:00,106.45,107.09,106.23,106.65,51700.0,86.404,86.9235,86.2255,86.5664,51700.0
2015-01-13 10:00:00,106.78,106.95,106.19,106.3,41300.0,86.6719,86.8099,86.193,86.2823,41300.0
2015-01-13 10:30:00,106.29,106.64,106.24,106.41,23800.0,86.2742,86.5583,86.2336,86.3716,23800.0
2015-01-13 11:00:00,106.47,106.52,105.87,105.9,40500.0,86.4203,86.4609,85.9333,85.9576,40500.0
2015-01-13 11:30:00,105.93,105.97,105.5,105.59,31000.0,85.982,86.0144,85.6329,85.706,31000.0
2015-01-13 12:00:00,105.65,105.66,104.97,105.13,24500.0,85.7547,85.7628,85.2027,85.3326,24500.0
2015-01-13 12:30:00,105.11,105.23,104.86,105.21,33900.0,85.3164,85.4138,85.1135,85.3975,33900.0
2015-01-13 13:00:00,105.24,105.28,104.29,104.37,29600.0,85.4219,85.4544,84.6508,84.7157,29600.0
2015-01-13 13:30:00,104.38,104.42,103.36,103.73,64300.0,84.7238,84.7563,83.8959,84.1963,64300.0
2015-01-13 14:00:00,103.71,103.9,103.26,103.89,84700.0,84.18,84.3342,83.8148,84.3261,84700.0
2015-01-13 14:30:00,103.96,104.38,103.8,103.82,58300.0,84.3829,84.7238,84.2531,84.2693,58300.0
2015-01-13 15:00:00,103.82,104.1,103.57,103.75,74000.0,84.2693,84.4966,84.0664,84.2125,74000.0
2015-01-13 15:30:00,103.74,104.68,103.73,104.46,143200.0,84.2044,84.9674,84.1963,84.7888,143200.0
2015-01-14 09:30:00,103.0,103.53,102.6,102.93,121700.0,83.6037,84.0339,83.279,83.5469,121700.0
2015-01-14 10:00:00,102.92,103.85,102.92,103.57,116200.0,83.5388,84.2937,83.5388,84.0664,116200.0
2015-01-14 10:30:00,103.52,103.78,103.21,103.62,103400.0,84.0258,84.2368,83.7742,84.107,103400.0
2015-01-14 11:00:00,103.61,103.61,103.04,103.15,57000.0,84.0988,84.0988,83.6362,83.7255,57000.0
2015-01-14 11:30:00,103.14,103.62,103.03,103.36,48900.0,83.7174,84.107,83.6281,83.8959,48900.0
2015-01-14 12:00:00,103.38,103.45,103.15,103.19,52700.0,83.9122,83.969,83.7255,83.7579,52700.0
2015-01-14 12:30:00,103.19,103.42,103.04,103.37,56700.0,83.7579,83.9446,83.6362,83.904,56700.0
2015-01-14 13:00:00,103.35,103.48,103.06,103.16,68200.0,83.8878,83.9933,83.6524,83.7336,68200.0
2015-01-14 13:30:00,103.15,103.26,102.99,103.19,78600.0,83.7255,83.8148,83.5956,83.7579,78600.0
2015-01-14 14:00:00,103.2,104.21,103.17,104.15,107400.0,83.7661,84.5859,83.7417,84.5372,107400.0
2015-01-14 14:30:00,104.24,104.61,103.84,103.9,78000.0,84.6102,84.9105,84.2855,84.3342,78000.0
2015-01-14 15:00:00,103.92,104.78,103.88,104.66,162600.0,84.3505,85.0485,84.318,84.9511,162600.0
2015-01-14 15:30:00,104.75,105.02,104.38,104.83,324200.0,85.0242,85.2433,84.7238,85.0891,324200.0
2015-01-15 09:30:00,105.43,105.7,104.3,105.0,155800.0,85.5761,85.7953,84.6589,85.2271,155800.0
2015-01-15 10:00:00,104.98,106.0,104.82,106.0,273900.0,85.2109,86.0388,85.081,86.0388,273900.0
2015-01-15 10:30:00,106.04,106.31,105.92,105.92,41700.0,86.0712,86.2904,85.9738,85.9738,41700.0
2015-01-15 11:00:00,105.88,106.0,105.32,105.32,46100.0,85.9414,86.0388,85.4868,85.4868,46100.0
2015-01-15 11:30:00,105.3,105.69,105.2,105.48,33100.0,85.4706,85.7872,85.3894,85.6167,33100.0
2015-01-15 12:00:00,105.48,105.65,105.14,105.19,77700.0,85.6167,85.7547,85.3407,85.3813,77700.0
2015-01-15 12:30:00,105.19,105.21,104.58,105.0,34700.0,85.3813,85.3975,84.8862,85.2271,34700.0
2015-01-15 13:00:00,104.97,105.27,104.81,104.86,31400.0,85.2027,85.4462,85.0729,85.1135,31400.0
2015-01-15 13:30:00,104.77,105.14,104.63,104.93,22100.0,85.0404,85.3407,84.9268,85.1703,22100.0
2015-01-15 14:00:00,104.91,105.34,104.84,105.16,39800.0,85.154,85.5031,85.0972,85.357,39800.0
2015-01-15 14:30:00,105.16,105.39,105.08,105.25,42700.0,85.357,85.5437,85.292,85.43,42700.0
2015-01-15 15:00:00,105.24,105.3,104.81,105.08,48200.0,85.4219,85.4706,85.0729,85.292,48200.0
2015-01-15 15:30:00,105.05,105.14,104.72,104.79,147400.0,85.2677,85.3407,84.9998,85.0566,147400.0
2015-01-16 09:30:00,104.49,104.49,102.63,102.76,128300.0,84.8131,84.8131,83.3034,83.4089,128300.0
2015-01-16 10:00:00,102.78,103.12,102.31,102.79,127900.0,83.4251,83.7011,83.0437,83.4333,127900.0
2015-01-16 10:30:00,102.8,103.48,102.47,103.48,141900.0,83.4414,83.9933,83.1735,83.9933,141900.0
2015-01-16 11:00:00,103.48,103.5,102.86,102.94,70500.0,83.9933,84.0096,83.4901,83.555,70500.0
2015-01-16 11:30:00,102.98,103.16,102.83,102.98,92900.0,83.5875,83.7336,83.4657,83.5875,92900.0
2015-01-16 12:00:00,103.01,103.11,102.81,102.87,71800.0,83.6118,83.693,83.4495,83.4982,71800.0
2015-01-16 12:30:00,102.86,103.35,102.83,103.23,64300.0,83.4901,83.8878,83.4657,83.7904,64300.0
2015-01-16 13:00:00,103.27,103.34,103.03,103.25,39200.0,83.8229,83.8797,83.6281,83.8066,39200.0
2015-01-16 13:30:00,103.23,103.78,103.22,103.78,54900.0,83.7904,84.2368,83.7823,84.2368,54900.0
2015-01-16 14:00:00,103.78,104.04,103.75,104.01,43700.0,84.2368,84.4479,84.2125,84.4235,43700.0
2015-01-16 14:30:00,104.0,104.16,103.85,104.1,49700.0,84.4154,84.5453,84.2937,84.4966,49700.0
2015-01-16 15:00:00,104.05,104.2,103.97,104.13,55300.0,84.456,84.5777,84.3911,84.5209,55300.0
2015-01-16 15:30:00,104.13,104.77,104.1,104.66,164900.0,84.5209,85.0404,84.4966,84.9511,164900.0
2015-01-20 09:30:00,105.39,106.01,104.22,104.4,75200.0,85.5437,86.0469,84.594,84.7401,75200.0
2015-01-20 10:00:00,104.39,105.34,104.3,105.22,62500.0,84.732,85.5031,84.6589,85.4057,62500.0
2015-01-20 10:30:00,105.22,105.27,104.43,104.64,54600.0,85.4057,85.4462,84.7644,84.9349,54600.0
2015-01-20 11:00:00,104.65,105.22,104.53,105.1,46100.0,84.943,85.4057,84.8456,85.3083,46100.0
2015-01-20 11:30:00,105.1,105.21,104.72,104.91,29300.0,85.3083,85.3975,84.9998,85.154,29300.0
2015-01-20 12:00:00,104.96,105.07,104.81,105.04,47000.0,85.1946,85.2839,85.0729,85.2596,47000.0
2015-01-20 12:30:00,105.05,105.28,104.9,105.26,43500.0,85.2677,85.4544,85.1459,85.4381,43500.0
2015-01-20 13:00:00,105.29,105.4,104.99,105.33,57500.0,85.4625,85.5518,85.219,85.495,57500.0
2015-01-20 13:30:00,105.34,105.43,105.09,105.2,41200.0,85.5031,85.5761,85.3001,85.3894,41200.0
2015-01-20 14:00:00,105.21,105.33,104.97,105.0,82500.0,85.3975,85.495,85.2027,85.2271,82500.0
2015-01-20 14:30:00,105.03,105.84,105.02,105.84,77600.0,85.2514,85.9089,85.2433,85.9089,77600.0
2015-01-20 15:00:00,105.86,105.9,105.52,105.57,89500.0,85.9251,85.9576,85.6492,85.6898,89500.0
2015-01-20 15:30:00,105.57,105.61,105.24,105.44,165100.0,85.6898,85.7222,85.4219,85.5842,165100.0
2015-01-21 09:30:00,104.97,106.16,104.97,105.62,57100.0,85.2027,86.1687,85.2027,85.7303,57100.0
2015-01-21 10:00:00,105.51,105.8,105.28,105.66,67400.0,85.6411,85.8764,85.4544,85.7628,67400.0
2015-01-21 10:30:00,105.74,106.04,105.66,105.97,64600.0,85.8277,86.0712,85.7628,86.0144,64600.0
2015-01-21 11:00:00,106.03,106.17,105.81,106.0,20400.0,86.0631,86.1768,85.8846,86.0388,20400.0
2015-01-21 11:30:00,106.02,106.04,105.84,105.94,26200.0,86.055,86.0712,85.9089,85.9901,26200.0
2015-01-21 12:00:00,105.92,106.13,105.91,106.12,33700.0,85.9738,86.1443,85.9657,86.1362,33700.0
2015-01-21 12:30:00,106.14,106.21,105.68,105.88,24000.0,86.1524,86.2092,85.779,85.9414,24000.0
2015-01-21 13:00:00,105.82,106.0,105.69,105.77,13900.0,85.8927,86.0388,85.7872,85.8521,13900.0
2015-01-21 13:30:00,105.7,105.79,105.38,105.47,23400.0,85.7953,85.8683,85.5355,85.6086,23400.0
2015-01-21 14:00:00,105.41,105.76,105.34,105.66,23200.0,85.5599,85.844,85.5031,85.7628,23200.0
2015-01-21 14:30:00,105.68,105.99,105.61,105.95,28600.0,85.779,86.0307,85.7222,85.9982,28600.0
2015-01-21 15:00:00,105.99,106.24,105.84,106.19,34000.0,86.0307,86.2336,85.9089,86.193,34000.0
2015-01-21 15:30:00,106.17,106.49,106.11,106.41,101500.0,86.1768,86.4365,86.1281,86.3716,101500.0
2015-01-22 09:30:00,109.23,109.23,106.47,106.89,142000.0,88.6605,88.6605,86.4203,86.7612,142000.0
2015-01-22 10:00:00,106.87,107.99,106.6,107.89,124400.0,86.7449,87.654,86.5258,87.5729,124400.0
2015-01-22 10:30:00,107.87,108.33,107.64,108.33,113500.0,87.5566,87.93,87.3699,87.93,113500.0
2015-01-22 11:00:00,108.41,108.45,107.85,107.97,84400.0,87.9949,88.0274,87.5404,87.6378,84400.0
2015-01-22 11:30:00,108.01,108.29,107.58,107.66,64600.0,87.6703,87.8975,87.3212,87.3862,64600.0
2015-01-22 12:00:00,107.69,107.8,107.55,107.66,77000.0,87.4105,87.4998,87.2969,87.3862,77000.0
2015-01-22 12:30:00,107.69,107.7,107.43,107.59,41200.0,87.4105,87.4186,87.1995,87.3294,41200.0
2015-01-22 13:00:00,107.64,107.92,107.64,107.82,47200.0,87.3699,87.5972,87.3699,87.5161,47200.0
2015-01-22 13:30:00,107.82,108.31,107.77,108.31,75900.0,87.5161,87.9138,87.4755,87.9138,75900.0
2015-01-22 14:00:00,108.33,108.57,107.93,108.5,85100.0,87.93,88.1248,87.6053,88.068,85100.0
2015-01-22 14:30:00,108.55,109.02,108.53,108.79,80400.0,88.1086,88.4901,88.0923,88.3034,80400.0
2015-01-22 15:00:00,108.79,108.85,108.52,108.52,110600.0,88.3034,88.3521,88.0842,88.0842,110600.0
2015-01-22 15:30:00,108.52,108.79,108.33,108.58,277300.0,88.0842,88.3034,87.93,88.1329,277300.0
2015-01-23 09:30:00,108.25,108.85,107.31,107.76,66900.0,87.8651,88.3521,87.1021,87.4673,66900.0
2015-01-23 10:00:00,107.76,107.95,107.33,107.73,80100.0,87.4673,87.6216,87.1183,87.443,80100.0
2015-01-23 10:30:00,107.75,108.06,107.6,107.95,78700.0,87.4592,87.7109,87.3375,87.6216,78700.0
2015-01-23 11:00:00,107.95,108.17,107.78,108.03,58700.0,87.6216,87.8001,87.4836,87.6865,58700.0
2015-01-23 11:30:00,108.0,108.15,107.8,107.8,28000.0,87.6622,87.7839,87.4998,87.4998,28000.0
2015-01-23 12:00:00,107.83,107.95,107.6,107.73,29400.0,87.5242,87.6216,87.3375,87.443,29400.0
2015-01-23 12:30:00,107.75,107.98,107.73,107.86,18300.0,87.4592,87.6459,87.443,87.5485,18300.0
2015-01-23 13:00:00,107.85,107.85,107.54,107.54,13900.0,87.5404,87.5404,87.2888,87.2888,13900.0
2015-01-23 13:30:00,107.56,107.86,107.55,107.71,20900.0,87.305,87.5485,87.2969,87.4268,20900.0
2015-01-23 14:00:00,107.7,107.7,107.48,107.51,60300.0,87.4186,87.4186,87.2401,87.2644,60300.0
2015-01-23 14:30:00,107.51,107.51,107.27,107.27,54200.0,87.2644,87.2644,87.0696,87.0696,54200.0
2015-01-23 15:00:00,107.27,107.32,106.95,107.25,76500.0,87.0696,87.1102,86.8099,87.0534,76500.0
2015-01-23 15:30:00,107.26,107.26,106.73,106.86,117300.0,87.0615,87.0615,86.6313,86.7368,117300.0
2015-01-26 09:30:00,106.62,107.18,105.49,106.97,83100.0,86.542,86.9966,85.6248,86.8261,83100.0
2015-01-26 10:00:00,106.97,107.2,106.72,107.05,74600.0,86.8261,87.0128,86.6232,86.8911,74600.0
2015-01-26 10:30:00,107.03,107.32,106.82,106.83,87200.0,86.8748,87.1102,86.7044,86.7125,87200.0
2015-01-26 11:00:00,106.82,106.97,106.49,106.64,56400.0,86.7044,86.8261,86.4365,86.5583,56400.0
2015-01-26 11:30:00,106.67,107.3,106.6,107.27,47000.0,86.5826,87.094,86.5258,87.0696,47000.0
2015-01-26 12:00:00,107.24,107.27,106.97,106.98,48500.0,87.0453,87.0696,86.8261,86.8342,48500.0
2015-01-26 12:30:00,107.0,107.04,106.88,106.96,36300.0,86.8505,86.8829,86.7531,86.818,36300.0
2015-01-26 13:00:00,106.95,107.06,106.88,106.92,39400.0,86.8099,86.8992,86.7531,86.7855,39400.0
2015-01-26 13:30:00,106.93,107.25,106.92,107.0,103300.0,86.7936,87.0534,86.7855,86.8505,103300.0
2015-01-26 14:00:00,107.0,107.19,106.91,107.02,75800.0,86.8505,87.0047,86.7774,86.8667,75800.0
2015-01-26 14:30:00,107.01,107.08,106.83,106.98,45500.0,86.8586,86.9154,86.7125,86.8342,45500.0
2015-01-26 15:00:00,106.97,107.21,106.92,107.06,65200.0,86.8261,87.0209,86.7855,86.8992,65200.0
2015-01-26 15:30:00,107.05,107.29,106.92,107.2,137000.0,86.8911,87.0859,86.7855,87.0128,137000.0
2015-01-27 09:30:00,107.73,108.03,104.69,105.61,428000.0,87.443,87.6865,84.9755,85.7222,428000.0
2015-01-27 10:00:00,105.62,106.48,105.45,106.07,280400.0,85.7303,86.4284,85.5924,86.0956,280400.0
2015-01-27 10:30:00,106.06,106.2,104.88,105.86,198200.0,86.0875,86.2011,85.1297,85.9251,198200.0
2015-01-27 11:00:00,105.86,106.09,105.75,106.03,236900.0,85.9251,86.1118,85.8359,86.0631,236900.0
2015-01-27 11:30:00,106.06,107.05,106.04,106.37,256600.0,86.0875,86.8911,86.0712,86.3391,256600.0
2015-01-27 12:00:00,106.35,106.48,106.1,106.44,157400.0,86.3229,86.4284,86.1199,86.3959,157400.0
2015-01-27 12:30:00,106.47,106.49,106.15,106.28,84300.0,86.4203,86.4365,86.1605,86.2661,84300.0
2015-01-27 13:00:00,106.31,107.79,106.3,107.42,195300.0,86.2904,87.4917,86.2823,87.1914,195300.0
2015-01-27 13:30:00,107.43,107.43,106.91,107.12,178100.0,87.1995,87.1995,86.7774,86.9479,178100.0
2015-01-27 14:00:00,107.13,108.26,107.1,108.04,191200.0,86.956,87.8732,86.9316,87.6946,191200.0
2015-01-27 14:30:00,108.01,108.08,106.74,106.8,175100.0,87.6703,87.7271,86.6394,86.6881,175100.0
2015-01-27 15:00:00,106.81,107.67,106.76,106.97,175700.0,86.6962,87.3943,86.6557,86.8261,175700.0
2015-01-27 15:30:00,106.94,107.66,106.93,107.28,472900.0,86.8018,87.3862,86.7936,87.0777,472900.0
2015-01-28 09:30:00,109.51,110.64,107.49,109.28,653200.0,88.8878,89.805,87.2482,88.7011,653200.0
2015-01-28 10:00:00,109.15,109.69,108.6,108.94,302500.0,88.5956,89.0339,88.1492,88.4251,302500.0
2015-01-28 10:30:00,108.97,110.5,108.87,109.35,311100.0,88.4495,89.6914,88.3683,88.7579,311100.0
2015-01-28 11:00:00,109.25,110.34,109.01,110.16,244800.0,88.6768,89.5615,88.482,89.4154,244800.0
2015-01-28 11:30:00,110.19,110.5,109.88,110.48,214300.0,89.4397,89.6914,89.1881,89.6751,214300.0
2015-01-28 12:00:00,110.46,110.96,110.18,110.85,195200.0,89.6589,90.0647,89.4316,89.9755,195200.0
2015-01-28 12:30:00,110.86,111.42,110.55,111.16,168200.0,89.9836,90.4381,89.732,90.2271,168200.0
2015-01-28 13:00:00,111.15,111.21,110.55,110.55,141400.0,90.219,90.2677,89.732,89.732,141400.0
2015-01-28 13:30:00,110.52,111.07,109.6,109.9,162000.0,89.7076,90.154,88.9609,89.2044,162000.0
2015-01-28 14:00:00,109.93,110.27,109.41,109.59,209400.0,89.2287,89.5047,88.8066,88.9527,209400.0
2015-01-28 14:30:00,109.57,110.56,109.5,110.0,229500.0,88.9365,89.7401,88.8797,89.2855,229500.0
2015-01-28 15:00:00,110.0,110.31,109.0,109.27,308200.0,89.2855,89.5372,88.4738,88.693,308200.0
2015-01-28 15:30:00,109.26,109.33,108.32,108.6,641400.0,88.6849,88.7417,87.9219,88.1492,641400.0
2015-01-29 09:30:00,108.78,108.78,107.09,108.15,193200.0,88.2953,88.2953,86.9235,87.7839,193200.0
2015-01-29 10:00:00,108.13,108.21,107.34,107.53,133100.0,87.7677,87.8326,87.1264,87.2807,133100.0
2015-01-29 10:30:00,107.57,107.73,106.82,107.63,129900.0,87.3131,87.443,86.7044,87.3618,129900.0
2015-01-29 11:00:00,107.61,107.96,107.41,107.68,126600.0,87.3456,87.6297,87.1833,87.4024,126600.0
2015-01-29 11:30:00,107.71,108.98,107.68,108.63,118600.0,87.4268,88.4576,87.4024,88.1735,118600.0
2015-01-29 12:00:00,108.59,108.69,108.22,108.41,74100.0,88.141,88.2222,87.8407,87.9949,74100.0
2015-01-29 12:30:00,108.43,108.91,108.29,108.84,105100.0,88.0112,88.4008,87.8975,88.344,105100.0
2015-01-29 13:00:00,108.87,109.43,108.41,109.42,86000.0,88.3683,88.8229,87.9949,88.8147,86000.0
2015-01-29 13:30:00,109.36,109.61,109.06,109.2,58800.0,88.766,88.969,88.5225,88.6362,58800.0
2015-01-29 14:00:00,109.21,109.9,109.19,109.88,70500.0,88.6443,89.2044,88.6281,89.1881,70500.0
2015-01-29 14:30:00,109.9,110.09,109.12,109.26,84400.0,89.2044,89.3586,88.5712,88.6849,84400.0
2015-01-29 15:00:00,109.27,109.96,109.27,109.85,87400.0,88.693,89.2531,88.693,89.1638,87400.0
2015-01-29 15:30:00,109.89,110.11,109.57,110.02,185700.0,89.1962,89.3748,88.9365,89.3018,185700.0
2015-01-30 09:30:00,109.03,109.68,108.51,109.46,57500.0,88.4982,89.0258,88.0761,88.8472,57500.0
2015-01-30 10:00:00,109.42,109.64,108.99,109.04,43300.0,88.8147,88.9933,88.4657,88.5063,43300.0
2015-01-30 10:30:00,108.97,109.61,108.45,109.29,77000.0,88.4495,88.969,88.0274,88.7092,77000.0
2015-01-30 11:00:00,109.29,109.29,108.25,108.58,61500.0,88.7092,88.7092,87.8651,88.1329,61500.0
2015-01-30 11:30:00,108.54,108.89,108.11,108.87,59900.0,88.1005,88.3846,87.7514,88.3683,59900.0
2015-01-30 12:00:00,108.9,109.36,108.85,108.98,25200.0,88.3927,88.766,88.3521,88.4576,25200.0
2015-01-30 12:30:00,109.0,109.08,108.38,108.68,48200.0,88.4738,88.5388,87.9706,88.2141,48200.0
2015-01-30 13:00:00,108.59,108.79,108.05,108.24,45700.0,88.141,88.3034,87.7027,87.857,45700.0
2015-01-30 13:30:00,108.21,108.85,108.17,108.79,38500.0,87.8326,88.3521,87.8001,88.3034,38500.0
2015-01-30 14:00:00,108.83,109.49,108.75,109.46,87100.0,88.3359,88.8716,88.2709,88.8472,87100.0
2015-01-30 14:30:00,109.51,109.64,109.03,109.11,93500.0,88.8878,88.9933,88.4982,88.5631,93500.0
2015-01-30 15:00:00,109.14,109.48,108.78,109.42,122400.0,88.5875,88.8635,88.2953,88.8147,122400.0
2015-01-30 15:30:00,109.4,109.55,108.81,108.9,235500.0,88.7985,88.9203,88.3196,88.3927,235500.0
2015-02-02 09:30:00,109.38,110.45,109.05,110.01,68400.0,88.7823,89.6508,88.5144,89.2936,68400.0
2015-02-02 10:00:00,110.02,110.02,108.95,109.51,62800.0,89.3018,89.3018,88.4333,88.8878,62800.0
2015-02-02 10:30:00,109.43,109.8,109.14,109.6,55500.0,88.8229,89.1232,88.5875,88.9609,55500.0
2015-02-02 11:00:00,109.57,110.42,109.57,110.38,67900.0,88.9365,89.6264,88.9365,89.594,67900.0
2015-02-02 11:30:00,110.39,110.67,110.19,110.34,71400.0,89.6021,89.8294,89.4397,89.5615,71400.0
2015-02-02 12:00:00,110.3,110.48,110.0,110.25,44900.0,89.529,89.6751,89.2855,89.4884,44900.0
2015-02-02 12:30:00,110.27,110.37,109.8,109.8,33600.0,89.5047,89.5859,89.1232,89.1232,33600.0
2015-02-02 13:00:00,109.82,110.27,109.67,110.21,44200.0,89.1394,89.5047,89.0177,89.456,44200.0
2015-02-02 13:30:00,110.23,110.36,109.7,109.78,36500.0,89.4722,89.5777,89.042,89.107,36500.0
2015-02-02 14:00:00,109.75,110.81,109.75,110.74,59700.0,89.0826,89.943,89.0826,89.8862,59700.0
2015-02-02 14:30:00,110.81,110.91,110.26,110.54,56700.0,89.943,90.0242,89.4966,89.7238,56700.0
2015-02-02 15:00:00,110.53,111.23,110.42,111.16,76500.0,89.7157,90.2839,89.6264,90.2271,76500.0
2015-02-02 15:30:00,111.14,112.17,111.1,111.91,192800.0,90.2108,91.0469,90.1784,90.8358,192800.0
2015-02-03 09:30:00,113.05,114.3,112.24,113.86,110300.0,91.7612,92.7758,91.1037,92.4186,110300.0
2015-02-03 10:00:00,113.87,113.87,113.21,113.77,88700.0,92.4268,92.4268,91.891,92.3456,88700.0
2015-02-03 10:30:00,113.84,114.06,113.54,113.76,127500.0,92.4024,92.581,92.1589,92.3375,127500.0
2015-02-03 11:00:00,113.71,114.02,113.43,113.49,116500.0,92.2969,92.5485,92.0696,92.1183,116500.0
2015-02-03 11:30:00,113.51,113.59,112.91,113.03,82900.0,92.1345,92.1995,91.6475,91.7449,82900.0
2015-02-03 12:00:00,113.07,113.45,112.94,113.45,57500.0,91.7774,92.0858,91.6719,92.0858,57500.0
2015-02-03 12:30:00,113.43,113.8,113.42,113.64,55200.0,92.0696,92.3699,92.0615,92.2401,55200.0
2015-02-03 13:00:00,113.61,114.23,113.55,114.19,77900.0,92.2157,92.719,92.167,92.6865,77900.0
2015-02-03 13:30:00,114.23,114.37,113.96,114.37,50900.0,92.719,92.8326,92.4998,92.8326,50900.0
2015-02-03 14:00:00,114.41,114.55,114.13,114.16,56100.0,92.8651,92.9787,92.6378,92.6621,56100.0
2015-02-03 14:30:00,114.17,114.2,113.88,113.99,69500.0,92.6703,92.6946,92.4349,92.5242,69500.0
2015-02-03 15:00:00,114.0,114.52,114.0,114.34,84900.0,92.5323,92.9544,92.5323,92.8082,84900.0
2015-02-03 15:30:00,114.35,114.45,114.09,114.33,160700.0,92.8164,92.8975,92.6053,92.8001,160700.0
2015-02-04 09:30:00,113.73,113.73,112.63,113.02,63500.0,92.3131,92.3131,91.4203,91.7368,63500.0
2015-02-04 10:00:00,113.03,113.53,112.99,113.28,145200.0,91.7449,92.1508,91.7125,91.9479,145200.0
2015-02-04 10:30:00,113.25,113.53,113.12,113.53,79900.0,91.9235,92.1508,91.818,92.1508,79900.0
2015-02-04 11:00:00,113.49,113.7,113.11,113.2,76200.0,92.1183,92.2888,91.8099,91.8829,76200.0
2015-02-04 11:30:00,113.25,113.29,112.97,113.04,68900.0,91.9235,91.956,91.6962,91.7531,68900.0
2015-02-04 12:00:00,113.03,113.09,112.31,112.31,82000.0,91.7449,91.7936,91.1605,91.1605,82000.0
2015-02-04 12:30:00,112.31,112.32,112.09,112.16,92800.0,91.1605,91.1686,90.982,91.0388,92800.0
2015-02-04 13:00:00,112.18,112.46,112.17,112.44,70200.0,91.055,91.2823,91.0469,91.266,70200.0
2015-02-04 13:30:00,112.45,112.61,112.16,112.27,41900.0,91.2742,91.404,91.0388,91.1281,41900.0
2015-02-04 14:00:00,112.3,112.56,112.29,112.39,54700.0,91.1524,91.3634,91.1443,91.2255,54700.0
2015-02-04 14:30:00,112.42,112.66,112.28,112.66,51000.0,91.2498,91.4446,91.1362,91.4446,51000.0
2015-02-04 15:00:00,112.65,112.96,112.58,112.96,114400.0,91.4365,91.6881,91.3797,91.6881,114400.0
2015-02-04 15:30:00,112.95,112.97,111.81,112.1,164400.0,91.68,91.6962,90.7547,90.9901,164400.0
2015-02-05 09:30:00,112.14,113.27,112.08,112.81,79800.0,91.0225,91.9397,90.9738,91.5664,79800.0
2015-02-05 10:00:00,112.74,113.19,112.65,113.1,45000.0,91.5095,91.8748,91.4365,91.8018,45000.0
2015-02-05 10:30:00,113.1,113.23,112.94,113.02,48100.0,91.8018,91.9073,91.6719,91.7368,48100.0
2015-02-05 11:00:00,113.0,113.17,112.56,112.93,35600.0,91.7206,91.8586,91.3634,91.6638,35600.0
2015-02-05 11:30:00,112.95,113.09,112.71,112.86,32800.0,91.68,91.7936,91.4852,91.607,32800.0
2015-02-05 12:00:00,112.87,113.04,112.69,112.75,51300.0,91.6151,91.7531,91.469,91.5177,51300.0
2015-02-05 12:30:00,112.78,112.79,112.44,112.54,32200.0,91.542,91.5501,91.266,91.3472,32200.0
2015-02-05 13:00:00,112.57,112.99,112.57,112.95,26800.0,91.3716,91.7125,91.3716,91.68,26800.0
2015-02-05 13:30:00,112.93,113.04,112.79,112.79,22800.0,91.6638,91.7531,91.5501,91.5501,22800.0
2015-02-05 14:00:00,112.79,112.97,112.58,112.8,41400.0,91.5501,91.6962,91.3797,91.5582,41400.0
2015-02-05 14:30:00,112.81,112.94,112.7,112.79,27100.0,91.5664,91.6719,91.4771,91.5501,27100.0
2015-02-05 15:00:00,112.79,113.0,112.69,112.97,49900.0,91.5501,91.7206,91.469,91.6962,49900.0
2015-02-05 15:30:00,112.99,113.19,112.94,113.05,118500.0,91.7125,91.8748,91.6719,91.7612,118500.0
2015-02-06 09:30:00,113.12,113.7,112.91,113.41,31300.0,91.818,92.2888,91.6475,92.0534,31300.0
2015-02-06 10:00:00,113.43,114.16,113.31,114.08,54500.0,92.0696,92.6621,91.9722,92.5972,54500.0
2015-02-06 10:30:00,114.03,114.25,113.8,114.04,46600.0,92.5566,92.7352,92.3699,92.5647,46600.0
2015-02-06 11:00:00,114.01,114.15,113.86,114.1,45200.0,92.5404,92.654,92.4186,92.6134,45200.0
2015-02-06 11:30:00,114.13,114.22,113.94,114.11,38200.0,92.6378,92.7108,92.4836,92.6216,38200.0
2015-02-06 12:00:00,114.13,114.2,113.88,114.11,39700.0,92.6378,92.6946,92.4349,92.6216,39700.0
2015-02-06 12:30:00,114.11,114.17,113.69,113.8,42800.0,92.6216,92.6703,92.2807,92.3699,42800.0
2015-02-06 13:00:00,113.8,113.91,113.16,113.26,54800.0,92.3699,92.4592,91.8505,91.9316,54800.0
2015-02-06 13:30:00,113.27,113.52,113.14,113.4,29700.0,91.9397,92.1427,91.8342,92.0453,29700.0
2015-02-06 14:00:00,113.35,113.45,113.2,113.31,26700.0,92.0047,92.0858,91.8829,91.9722,26700.0
2015-02-06 14:30:00,113.33,113.73,113.13,113.13,44800.0,91.9884,92.3131,91.8261,91.8261,44800.0
2015-02-06 15:00:00,113.11,113.14,112.3,112.31,104600.0,91.8099,91.8342,91.1524,91.1605,104600.0
2015-02-06 15:30:00,112.31,112.63,112.25,112.63,162000.0,91.1605,91.4203,91.1118,91.4203,162000.0
2015-02-09 09:30:00,112.0,113.3,111.46,113.01,47200.0,90.9089,91.9641,90.4706,91.7287,47200.0
2015-02-09 10:00:00,113.01,114.1,113.01,113.85,86700.0,91.7287,92.6134,91.7287,92.4105,86700.0
2015-02-09 10:30:00,113.86,114.17,113.72,113.92,72700.0,92.4186,92.6703,92.305,92.4673,72700.0
2015-02-09 11:00:00,113.96,114.45,113.95,114.26,66600.0,92.4998,92.8975,92.4917,92.7433,66600.0
2015-02-09 11:30:00,114.23,114.59,114.2,114.59,48600.0,92.719,93.0112,92.6946,93.0112,48600.0
2015-02-09 12:00:00,114.6,114.76,114.39,114.76,69900.0,93.0193,93.1492,92.8488,93.1492,69900.0
2015-02-09 12:30:00,114.81,114.97,114.77,114.9,54400.0,93.1897,93.3196,93.1573,93.2628,54400.0
2015-02-09 13:00:00,114.88,114.97,114.48,114.5,30300.0,93.2466,93.3196,92.9219,92.9381,30300.0
2015-02-09 13:30:00,114.51,114.67,114.38,114.6,46800.0,92.9462,93.0761,92.8407,93.0193,46800.0
2015-02-09 14:00:00,114.6,114.94,114.43,114.89,69400.0,93.0193,93.2953,92.8813,93.2547,69400.0
2015-02-09 14:30:00,114.89,114.99,114.63,114.63,53000.0,93.2547,93.3358,93.0436,93.0436,53000.0
2015-02-09 15:00:00,114.62,114.83,114.29,114.83,69000.0,93.0355,93.206,92.7677,93.206,69000.0
2015-02-09 15:30:00,114.82,115.11,114.49,115.03,149000.0,93.1979,93.4332,92.93,93.3683,149000.0
2015-02-10 09:30:00,115.47,115.67,113.93,114.05,68800.0,93.7255,93.8878,92.4755,92.5729,68800.0
2015-02-10 10:00:00,114.0,114.54,114.0,114.09,21300.0,92.5323,92.9706,92.5323,92.6053,21300.0
2015-02-10 10:30:00,114.01,114.1,113.56,113.74,41200.0,92.5404,92.6134,92.1751,92.3212,41200.0
2015-02-10 11:00:00,113.77,113.96,113.63,113.91,50500.0,92.3456,92.4998,92.2319,92.4592,50500.0
2015-02-10 11:30:00,113.9,114.2,113.75,114.2,45900.0,92.4511,92.6946,92.3294,92.6946,45900.0
2015-02-10 12:00:00,114.18,114.55,114.03,114.49,51800.0,92.6784,92.9787,92.5566,92.93,51800.0
2015-02-10 12:30:00,114.52,114.73,114.41,114.43,45100.0,92.9544,93.1248,92.8651,92.8813,45100.0
2015-02-10 13:00:00,114.42,114.71,114.36,114.36,32100.0,92.8732,93.1086,92.8245,92.8245,32100.0
2015-02-10 13:30:00,114.38,114.49,114.19,114.26,24700.0,92.8407,92.93,92.6865,92.7433,24700.0
2015-02-10 14:00:00,114.28,114.62,114.27,114.58,23900.0,92.7595,93.0355,92.7514,93.0031,23900.0
2015-02-10 14:30:00,114.61,115.02,114.53,115.01,51700.0,93.0274,93.3602,92.9625,93.3521,51700.0
2015-02-10 15:00:00,115.02,115.11,114.8,115.02,56100.0,93.3602,93.4332,93.1816,93.3602,56100.0
2015-02-10 15:30:00,115.05,115.05,114.82,114.99,152100.0,93.3845,93.3845,93.1979,93.3358,152100.0
2015-02-11 09:30:00,114.78,115.11,114.16,114.58,82200.0,93.1654,93.4332,92.6621,93.0031,82200.0
2015-02-11 10:00:00,114.49,114.5,113.79,113.92,31900.0,92.93,92.9381,92.3618,92.4673,31900.0
2015-02-11 10:30:00,113.9,114.09,113.74,113.87,31400.0,92.4511,92.6053,92.3212,92.4268,31400.0
2015-02-11 11:00:00,113.94,114.52,113.89,114.47,55600.0,92.4836,92.9544,92.443,92.9138,55600.0
2015-02-11 11:30:00,114.43,114.99,114.27,114.95,40700.0,92.8813,93.3358,92.7514,93.3034,40700.0
2015-02-11 12:00:00,114.92,115.0,114.79,114.94,54700.0,93.279,93.344,93.1735,93.2953,54700.0
2015-02-11 12:30:00,114.98,114.98,114.53,114.69,92400.0,93.3277,93.3277,92.9625,93.0923,92400.0
2015-02-11 13:00:00,114.69,114.9,114.57,114.88,163900.0,93.0923,93.2628,92.9949,93.2466,163900.0
2015-02-11 13:30:00,114.92,115.2,114.67,115.11,74500.0,93.279,93.5063,93.0761,93.4332,74500.0
2015-02-11 14:00:00,115.13,115.27,114.95,115.1,49800.0,93.4495,93.5631,93.3034,93.4251,49800.0
2015-02-11 14:30:00,115.12,115.49,115.09,115.33,37900.0,93.4414,93.7417,93.417,93.6118,37900.0
2015-02-11 15:00:00,115.32,115.84,115.14,115.67,59200.0,93.6037,94.0258,93.4576,93.8878,59200.0
2015-02-11 15:30:00,115.7,115.74,115.21,115.33,145600.0,93.9121,93.9446,93.5144,93.6118,145600.0
2015-02-12 09:30:00,115.94,116.2,115.32,116.04,64200.0,94.6303,94.8425,94.1243,94.7119,64200.0
2015-02-12 10:00:00,115.98,116.64,115.73,116.56,124700.0,94.6629,95.2016,94.4589,95.1363,124700.0
2015-02-12 10:30:00,116.57,116.57,116.05,116.14,114000.0,95.1445,95.1445,94.7201,94.7935,114000.0
2015-02-12 11:00:00,116.15,116.39,115.91,116.21,66400.0,94.8017,94.9976,94.6058,94.8507,66400.0
2015-02-12 11:30:00,116.23,116.64,116.19,116.56,36400.0,94.867,95.2016,94.8343,95.1363,36400.0
2015-02-12 12:00:00,116.55,116.81,116.48,116.78,29300.0,95.1282,95.3404,95.071,95.3159,29300.0
2015-02-12 12:30:00,116.78,116.83,116.42,116.64,30100.0,95.3159,95.3567,95.0221,95.2016,30100.0
2015-02-12 13:00:00,116.62,116.96,116.62,116.93,37600.0,95.1853,95.4628,95.1853,95.4383,37600.0
2015-02-12 13:30:00,116.94,117.05,116.86,116.91,39800.0,95.4465,95.5363,95.3812,95.422,39800.0
2015-02-12 14:00:00,116.85,116.94,116.67,116.79,47800.0,95.373,95.4465,95.2261,95.3241,47800.0
2015-02-12 14:30:00,116.78,117.0,116.71,116.89,46300.0,95.3159,95.4955,95.2588,95.4057,46300.0
2015-02-12 15:00:00,116.88,117.0,116.71,116.73,56500.0,95.3975,95.4955,95.2588,95.2751,56500.0
2015-02-12 15:30:00,116.73,116.91,116.59,116.88,137000.0,95.2751,95.422,95.1608,95.3975,137000.0
2015-02-13 09:30:00,117.05,118.24,117.01,118.09,58900.0,95.5363,96.5076,95.5036,96.3851,58900.0
2015-02-13 10:00:00,117.98,118.1,117.37,117.82,74600.0,96.2953,96.3933,95.7975,96.1648,74600.0
2015-02-13 10:30:00,117.81,117.85,117.59,117.74,43300.0,96.1566,96.1892,95.977,96.0995,43300.0
2015-02-13 11:00:00,117.71,117.93,117.56,117.73,69100.0,96.075,96.2545,95.9525,96.0913,69100.0
2015-02-13 11:30:00,117.73,117.99,117.59,117.74,46100.0,96.0913,96.3035,95.977,96.0995,46100.0
2015-02-13 12:00:00,117.71,117.73,117.43,117.43,36400.0,96.075,96.0913,95.8464,95.8464,36400.0
2015-02-13 12:30:00,117.43,117.53,117.09,117.11,41200.0,95.8464,95.9281,95.5689,95.5853,41200.0
2015-02-13 13:00:00,117.12,117.61,117.11,117.43,48800.0,95.5934,95.9934,95.5853,95.8464,48800.0
2015-02-13 13:30:00,117.44,117.56,117.17,117.35,49400.0,95.8546,95.9525,95.6342,95.7811,49400.0
2015-02-13 14:00:00,117.34,117.6,117.27,117.53,36700.0,95.773,95.9852,95.7158,95.9281,36700.0
2015-02-13 14:30:00,117.51,117.51,117.32,117.38,55700.0,95.9117,95.9117,95.7567,95.8056,55700.0
2015-02-13 15:00:00,117.38,117.73,117.37,117.7,70200.0,95.8056,96.0913,95.7975,96.0668,70200.0
2015-02-13 15:30:00,117.7,117.95,117.6,117.89,133900.0,96.0668,96.2709,95.9852,96.2219,133900.0
2015-02-17 09:30:00,117.9,118.19,117.08,117.18,87700.0,96.2301,96.4668,95.5608,95.6424,87700.0
2015-02-17 10:00:00,117.14,117.65,117.13,117.46,49300.0,95.6097,96.026,95.6016,95.8709,49300.0
2015-02-17 10:30:00,117.43,117.63,117.09,117.29,54600.0,95.8464,96.0097,95.5689,95.7322,54600.0
2015-02-17 11:00:00,117.29,117.33,117.04,117.05,23500.0,95.7322,95.7648,95.5281,95.5363,23500.0
2015-02-17 11:30:00,117.04,117.4,117.03,117.39,36000.0,95.5281,95.822,95.52,95.8138,36000.0
2015-02-17 12:00:00,117.35,117.45,117.22,117.32,21100.0,95.7811,95.8628,95.675,95.7567,21100.0
2015-02-17 12:30:00,117.32,117.65,117.32,117.64,21300.0,95.7567,96.026,95.7567,96.0178,21300.0
2015-02-17 13:00:00,117.62,117.97,117.57,117.94,21300.0,96.0015,96.2872,95.9607,96.2627,21300.0
2015-02-17 13:30:00,117.92,117.99,117.59,117.69,32300.0,96.2464,96.3035,95.977,96.0586,32300.0
2015-02-17 14:00:00,117.67,117.75,117.56,117.62,21200.0,96.0423,96.1076,95.9525,96.0015,21200.0
2015-02-17 14:30:00,117.66,117.81,117.56,117.56,21900.0,96.0342,96.1566,95.9525,95.9525,21900.0
2015-02-17 15:00:00,117.54,117.72,117.53,117.67,36400.0,95.9362,96.0831,95.9281,96.0423,36400.0
2015-02-17 15:30:00,117.66,117.83,117.45,117.83,126900.0,96.0342,96.1729,95.8628,96.1729,126900.0
2015-02-18 09:30:00,117.75,118.93,117.12,118.47,119600.0,96.1076,97.0707,95.5934,96.6953,119600.0
2015-02-18 10:00:00,118.28,118.53,118.13,118.21,67700.0,96.5402,96.7443,96.4178,96.4831,67700.0
2015-02-18 10:30:00,118.22,118.81,118.19,118.7,45400.0,96.4912,96.9728,96.4668,96.883,45400.0
2015-02-18 11:00:00,118.66,118.7,118.35,118.66,38600.0,96.8504,96.883,96.5973,96.8504,38600.0
2015-02-18 11:30:00,118.7,118.87,118.35,118.61,52800.0,96.883,97.0218,96.5973,96.8096,52800.0
2015-02-18 12:00:00,118.6,118.96,118.6,118.63,29500.0,96.8014,97.0952,96.8014,96.8259,29500.0
2015-02-18 12:30:00,118.62,118.71,118.29,118.3,64500.0,96.8177,96.8912,96.5484,96.5565,64500.0
2015-02-18 13:00:00,118.33,118.51,118.15,118.22,78200.0,96.581,96.7279,96.4341,96.4912,78200.0
2015-02-18 13:30:00,118.21,118.53,118.16,118.47,78400.0,96.4831,96.7443,96.4423,96.6953,78400.0
2015-02-18 14:00:00,118.49,118.87,118.17,118.27,69600.0,96.7116,97.0218,96.4504,96.532,69600.0
2015-02-18 14:30:00,118.23,118.47,118.18,118.23,74400.0,96.4994,96.6953,96.4586,96.4994,74400.0
2015-02-18 15:00:00,118.25,118.51,118.25,118.33,57300.0,96.5157,96.7279,96.5157,96.581,57300.0
2015-02-18 15:30:00,118.29,118.46,118.06,118.45,179600.0,96.5484,96.6871,96.3606,96.679,179600.0
2015-02-19 09:30:00,117.91,118.31,117.01,118.13,49400.0,96.2382,96.5647,95.5036,96.4178,49400.0
2015-02-19 10:00:00,118.16,118.34,117.92,117.94,64800.0,96.4423,96.5892,96.2464,96.2627,64800.0
2015-02-19 10:30:00,117.98,118.2,117.92,118.02,19900.0,96.2953,96.4749,96.2464,96.328,19900.0
2015-02-19 11:00:00,118.04,118.29,117.98,118.29,23600.0,96.3443,96.5484,96.2953,96.5484,23600.0
2015-02-19 11:30:00,118.29,118.52,118.21,118.25,37400.0,96.5484,96.7361,96.4831,96.5157,37400.0
2015-02-19 12:00:00,118.24,118.38,118.04,118.08,21500.0,96.5076,96.6218,96.3443,96.377,21500.0
2015-02-19 12:30:00,118.05,118.1,117.82,118.07,38400.0,96.3525,96.3933,96.1648,96.3688,38400.0
2015-02-19 13:00:00,118.09,118.28,118.02,118.1,47900.0,96.3851,96.5402,96.328,96.3933,47900.0
2015-02-19 13:30:00,118.1,118.1,117.94,117.99,43600.0,96.3933,96.3933,96.2627,96.3035,43600.0
2015-02-19 14:00:00,117.99,118.18,117.98,118.02,21700.0,96.3035,96.4586,96.2953,96.328,21700.0
2015-02-19 14:30:00,118.01,118.01,117.8,117.96,29600.0,96.3198,96.3198,96.1484,96.279,29600.0
2015-02-19 15:00:00,117.96,118.12,117.86,117.9,37800.0,96.279,96.4096,96.1974,96.2301,37800.0
2015-02-19 15:30:00,117.87,117.87,117.62,117.82,123700.0,96.2056,96.2056,96.0015,96.1648,123700.0
2015-02-20 09:30:00,117.62,117.92,115.86,116.0,66000.0,96.0015,96.2464,94.565,94.6793,66000.0
2015-02-20 10:00:00,115.99,117.03,115.92,116.6,35300.0,94.6711,95.52,94.614,95.169,35300.0
2015-02-20 10:30:00,116.56,117.73,116.53,117.36,42900.0,95.1363,96.0913,95.1119,95.7893,42900.0
2015-02-20 11:00:00,117.37,117.45,117.14,117.27,32300.0,95.7975,95.8628,95.6097,95.7158,32300.0
2015-02-20 11:30:00,117.28,117.53,117.25,117.48,53300.0,95.724,95.9281,95.6995,95.8872,53300.0
2015-02-20 12:00:00,117.51,117.79,117.48,117.64,47100.0,95.9117,96.1403,95.8872,96.0178,47100.0
2015-02-20 12:30:00,117.65,117.9,117.46,117.49,28000.0,96.026,96.2301,95.8709,95.8954,28000.0
2015-02-20 13:00:00,117.55,117.73,117.55,117.62,23400.0,95.9444,96.0913,95.9444,96.0015,23400.0
2015-02-20 13:30:00,117.66,117.95,117.61,117.9,30500.0,96.0342,96.2709,95.9934,96.2301,30500.0
2015-02-20 14:00:00,117.88,118.05,117.71,117.8,36800.0,96.2137,96.3525,96.075,96.1484,36800.0
2015-02-20 14:30:00,117.8,118.03,117.74,118.03,40800.0,96.1484,96.3362,96.0995,96.3362,40800.0
2015-02-20 15:00:00,118.1,118.3,118.08,118.16,45800.0,96.3933,96.5565,96.377,96.4423,45800.0
2015-02-20 15:30:00,118.16,118.26,118.05,118.2,104300.0,96.4423,96.5239,96.3525,96.4749,104300.0
2015-02-23 09:30:00,117.4,117.6,116.16,116.86,69800.0,95.822,95.9852,94.8099,95.3812,69800.0
2015-02-23 10:00:00,116.94,117.73,116.89,117.54,58900.0,95.4465,96.0913,95.4057,95.9362,58900.0
2015-02-23 10:30:00,117.58,117.78,117.39,117.66,38800.0,95.9689,96.1321,95.8138,96.0342,38800.0
2015-02-23 11:00:00,117.63,117.9,117.63,117.87,65700.0,96.0097,96.2301,96.0097,96.2056,65700.0
2015-02-23 11:30:00,117.84,117.84,117.45,117.5,28800.0,96.1811,96.1811,95.8628,95.9036,28800.0
2015-02-23 12:00:00,117.52,117.65,117.45,117.52,28700.0,95.9199,96.026,95.8628,95.9199,28700.0
2015-02-23 12:30:00,117.52,117.63,117.43,117.58,30100.0,95.9199,96.0097,95.8464,95.9689,30100.0
2015-02-23 13:00:00,117.58,117.6,117.46,117.52,26300.0,95.9689,95.9852,95.8709,95.9199,26300.0
2015-02-23 13:30:00,117.53,117.81,117.53,117.78,29000.0,95.9281,96.1566,95.9281,96.1321,29000.0
2015-02-23 14:00:00,117.78,117.87,117.68,117.69,25700.0,96.1321,96.2056,96.0505,96.0586,25700.0
2015-02-23 14:30:00,117.68,117.68,117.3,117.48,32300.0,96.0505,96.0505,95.7403,95.8872,32300.0
2015-02-23 15:00:00,117.48,117.52,117.2,117.46,49200.0,95.8872,95.9199,95.6587,95.8709,49200.0
2015-02-23 15:30:00,117.46,117.81,117.35,117.73,138900.0,95.8709,96.1566,95.7811,96.0913,138900.0
2015-02-24 09:30:00,116.79,117.95,116.79,117.12,60500.0,95.3241,96.2709,95.3241,95.5934,60500.0
2015-02-24 10:00:00,117.23,117.99,117.12,117.86,50300.0,95.6832,96.3035,95.5934,96.1974,50300.0
2015-02-24 10:30:00,117.91,118.04,117.68,117.77,34600.0,96.2382,96.3443,96.0505,96.1239,34600.0
2015-02-24 11:00:00,117.83,118.2,117.81,117.99,31100.0,96.1729,96.4749,96.1566,96.3035,31100.0
2015-02-24 11:30:00,117.99,118.24,117.99,118.14,35300.0,96.3035,96.5076,96.3035,96.4259,35300.0
2015-02-24 12:00:00,118.1,118.21,118.0,118.1,23200.0,96.3933,96.4831,96.3117,96.3933,23200.0
2015-02-24 12:30:00,118.15,118.17,117.9,118.09,31200.0,96.4341,96.4504,96.2301,96.3851,31200.0
2015-02-24 13:00:00,118.07,118.15,117.95,118.07,40400.0,96.3688,96.4341,96.2709,96.3688,40400.0
2015-02-24 13:30:00,118.05,118.25,118.01,118.21,26600.0,96.3525,96.5157,96.3198,96.4831,26600.0
2015-02-24 14:00:00,118.19,118.22,117.98,117.98,27700.0,96.4668,96.4912,96.2953,96.2953,27700.0
2015-02-24 14:30:00,117.99,118.14,117.98,118.08,30100.0,96.3035,96.4259,96.2953,96.377,30100.0
2015-02-24 15:00:00,118.1,118.33,118.09,118.26,38100.0,96.3933,96.581,96.3851,96.5239,38100.0
2015-02-24 15:30:00,118.28,118.53,118.25,118.39,95100.0,96.5402,96.7443,96.5157,96.63,95100.0
2015-02-25 09:30:00,118.28,118.32,117.38,117.38,45100.0,96.5402,96.5729,95.8056,95.8056,45100.0
2015-02-25 10:00:00,117.38,117.7,117.28,117.61,33000.0,95.8056,96.0668,95.724,95.9934,33000.0
2015-02-25 10:30:00,117.6,117.67,117.32,117.36,24900.0,95.9852,96.0423,95.7567,95.7893,24900.0
2015-02-25 11:00:00,117.31,117.36,117.05,117.2,23300.0,95.7485,95.7893,95.5363,95.6587,23300.0
2015-02-25 11:30:00,117.17,117.26,116.99,117.18,29600.0,95.6342,95.7077,95.4873,95.6424,29600.0
2015-02-25 12:00:00,117.17,117.39,117.17,117.18,27800.0,95.6342,95.8138,95.6342,95.6424,27800.0
2015-02-25 12:30:00,117.16,117.29,117.07,117.1,16100.0,95.6261,95.7322,95.5526,95.5771,16100.0
2015-02-25 13:00:00,117.13,117.34,116.87,117.32,21700.0,95.6016,95.773,95.3894,95.7567,21700.0
2015-02-25 13:30:00,117.41,117.77,117.41,117.72,37000.0,95.8301,96.1239,95.8301,96.0831,37000.0
2015-02-25 14:00:00,117.79,117.86,117.48,117.55,25400.0,96.1403,96.1974,95.8872,95.9444,25400.0
2015-02-25 14:30:00,117.55,117.6,117.16,117.36,23200.0,95.9444,95.9852,95.6261,95.7893,23200.0
2015-02-25 15:00:00,117.34,117.4,117.09,117.29,22000.0,95.773,95.822,95.5689,95.7322,22000.0
2015-02-25 15:30:00,117.31,117.62,117.3,117.55,63100.0,95.7485,96.0015,95.7403,95.9444,63100.0
2015-02-26 09:30:00,117.84,118.31,117.22,117.68,78300.0,96.1811,96.5647,95.675,96.0505,78300.0
2015-02-26 10:00:00,117.7,118.15,117.65,117.95,58200.0,96.0668,96.4341,96.026,96.2709,58200.0
2015-02-26 10:30:00,117.93,118.23,117.84,118.12,24700.0,96.2545,96.4994,96.1811,96.4096,24700.0
2015-02-26 11:00:00,118.12,118.32,118.07,118.17,46400.0,96.4096,96.5729,96.3688,96.4504,46400.0
2015-02-26 11:30:00,118.22,118.31,117.91,117.93,29000.0,96.4912,96.5647,96.2382,96.2545,29000.0
2015-02-26 12:00:00,117.9,118.12,117.86,118.03,41000.0,96.2301,96.4096,96.1974,96.3362,41000.0
2015-02-26 12:30:00,118.01,118.22,117.98,118.01,24100.0,96.3198,96.4912,96.2953,96.3198,24100.0
2015-02-26 13:00:00,118.01,118.07,117.91,118.0,43200.0,96.3198,96.3688,96.2382,96.3117,43200.0
2015-02-26 13:30:00,118.0,118.03,117.61,117.63,27200.0,96.3117,96.3362,95.9934,96.0097,27200.0
2015-02-26 14:00:00,117.65,117.75,117.15,117.17,45500.0,96.026,96.1076,95.6179,95.6342,45500.0
2015-02-26 14:30:00,117.16,117.22,116.91,116.95,28800.0,95.6261,95.675,95.422,95.4547,28800.0
2015-02-26 15:00:00,116.95,117.25,116.75,117.2,65800.0,95.4547,95.6995,95.2914,95.6587,65800.0
2015-02-26 15:30:00,117.2,117.5,117.13,117.38,87400.0,95.6587,95.9036,95.6016,95.8056,87400.0
2015-02-27 09:30:00,117.58,117.76,116.34,116.53,96700.0,95.9689,96.1158,94.9568,95.1119,96700.0
2015-02-27 10:00:00,116.57,117.77,116.39,117.72,96000.0,95.1445,96.1239,94.9976,96.0831,96000.0
2015-02-27 10:30:00,117.75,117.82,117.27,117.64,46700.0,96.1076,96.1648,95.7158,96.0178,46700.0
2015-02-27 11:00:00,117.66,117.71,117.18,117.29,84200.0,96.0342,96.075,95.6424,95.7322,84200.0
2015-02-27 11:30:00,117.32,117.34,117.05,117.08,31900.0,95.7567,95.773,95.5363,95.5608,31900.0
2015-02-27 12:00:00,117.08,117.33,117.08,117.26,33500.0,95.5608,95.7648,95.5608,95.7077,33500.0
2015-02-27 12:30:00,117.24,117.31,117.19,117.3,46300.0,95.6914,95.7485,95.6505,95.7403,46300.0
2015-02-27 13:00:00,117.3,117.33,116.92,117.02,34400.0,95.7403,95.7648,95.4302,95.5118,34400.0
2015-02-27 13:30:00,117.01,117.03,116.86,116.89,38100.0,95.5036,95.52,95.3812,95.4057,38100.0
2015-02-27 14:00:00,116.9,117.18,116.89,117.14,55100.0,95.4139,95.6424,95.4057,95.6097,55100.0
2015-02-27 14:30:00,117.13,117.14,116.86,117.03,66700.0,95.6016,95.6097,95.3812,95.52,66700.0
2015-02-27 15:00:00,117.04,117.24,116.95,117.18,52400.0,95.5281,95.6914,95.4547,95.6424,52400.0
2015-02-27 15:30:00,117.23,117.26,116.98,117.03,158300.0,95.6832,95.7077,95.4791,95.52,158300.0
2015-03-02 09:30:00,116.36,116.85,115.38,116.4,114100.0,94.9731,95.373,94.1732,95.0058,114100.0
2015-03-02 10:00:00,116.45,117.66,116.45,117.33,44800.0,95.0466,96.0342,95.0466,95.7648,44800.0
2015-03-02 10:30:00,117.33,117.47,116.85,117.1,40300.0,95.7648,95.8791,95.373,95.5771,40300.0
2015-03-02 11:00:00,117.12,117.25,116.74,116.87,37700.0,95.5934,95.6995,95.2833,95.3894,37700.0
2015-03-02 11:30:00,116.89,116.98,116.56,116.65,28700.0,95.4057,95.4791,95.1363,95.2098,28700.0
2015-03-02 12:00:00,116.64,116.88,116.62,116.8,25000.0,95.2016,95.3975,95.1853,95.3322,25000.0
2015-03-02 12:30:00,116.81,117.09,116.8,117.05,21200.0,95.3404,95.5689,95.3322,95.5363,21200.0
2015-03-02 13:00:00,117.08,117.48,116.98,117.43,50600.0,95.5608,95.8872,95.4791,95.8464,50600.0
2015-03-02 13:30:00,117.44,117.74,117.38,117.73,26700.0,95.8546,96.0995,95.8056,96.0913,26700.0
2015-03-02 14:00:00,117.77,117.78,117.48,117.56,53100.0,96.1239,96.1321,95.8872,95.9525,53100.0
2015-03-02 14:30:00,117.55,117.62,117.52,117.57,26600.0,95.9444,96.0015,95.9199,95.9607,26600.0
2015-03-02 15:00:00,117.58,117.78,117.52,117.63,36300.0,95.9689,96.1321,95.9199,96.0097,36300.0
2015-03-02 15:30:00,117.6,117.73,117.57,117.71,52600.0,95.9852,96.0913,95.9607,96.075,52600.0
2015-03-03 09:30:00,116.94,117.19,116.4,117.11,48500.0,95.4465,95.6505,95.0058,95.5853,48500.0
2015-03-03 10:00:00,117.15,117.62,116.92,117.58,58400.0,95.6179,96.0015,95.4302,95.9689,58400.0
2015-03-03 10:30:00,117.49,117.72,117.37,117.41,48400.0,95.8954,96.0831,95.7975,95.8301,48400.0
2015-03-03 11:00:00,117.4,117.47,117.26,117.36,27400.0,95.822,95.8791,95.7077,95.7893,27400.0
2015-03-03 11:30:00,117.33,117.35,116.91,117.19,19600.0,95.7648,95.7811,95.422,95.6505,19600.0
2015-03-03 12:00:00,117.13,117.3,117.01,117.13,24700.0,95.6016,95.7403,95.5036,95.6016,24700.0
2015-03-03 12:30:00,117.12,117.33,117.04,117.24,19000.0,95.5934,95.7648,95.5281,95.6914,19000.0
2015-03-03 13:00:00,117.21,117.32,117.14,117.29,19500.0,95.6669,95.7567,95.6097,95.7322,19500.0
2015-03-03 13:30:00,117.28,117.3,117.02,117.03,26600.0,95.724,95.7403,95.5118,95.52,26600.0
2015-03-03 14:00:00,117.06,117.24,117.05,117.17,21000.0,95.5444,95.6914,95.5363,95.6342,21000.0
2015-03-03 14:30:00,117.16,117.22,116.98,117.1,15500.0,95.6261,95.675,95.4791,95.5771,15500.0
2015-03-03 15:00:00,117.11,117.25,116.98,117.21,42200.0,95.5853,95.6995,95.4791,95.6669,42200.0
2015-03-03 15:30:00,117.25,117.34,117.08,117.13,69400.0,95.6995,95.773,95.5608,95.6016,69400.0
2015-03-04 09:30:00,116.34,116.34,114.61,115.16,90600.0,94.9568,94.9568,93.5448,93.9937,90600.0
2015-03-04 10:00:00,115.18,115.37,114.48,114.5,86200.0,94.01,94.1651,93.4386,93.455,86200.0
2015-03-04 10:30:00,114.49,114.72,114.38,114.64,80200.0,93.4468,93.6345,93.357,93.5692,80200.0
2015-03-04 11:00:00,114.63,114.71,114.45,114.51,31600.0,93.5611,93.6264,93.4142,93.4631,31600.0
2015-03-04 11:30:00,114.52,114.65,114.42,114.43,45100.0,93.4713,93.5774,93.3897,93.3978,45100.0
2015-03-04 12:00:00,114.48,114.54,114.36,114.4,55400.0,93.4386,93.4876,93.3407,93.3733,55400.0
2015-03-04 12:30:00,114.41,114.55,114.29,114.29,37400.0,93.3815,93.4958,93.2836,93.2836,37400.0
2015-03-04 13:00:00,114.32,114.49,114.21,114.27,55500.0,93.3081,93.4468,93.2183,93.2672,55500.0
2015-03-04 13:30:00,114.28,114.3,113.88,113.93,76300.0,93.2754,93.2917,92.9489,92.9897,76300.0
2015-03-04 14:00:00,113.93,114.52,113.93,114.45,68700.0,92.9897,93.4713,92.9897,93.4142,68700.0
2015-03-04 14:30:00,114.46,115.05,114.4,114.99,68300.0,93.4223,93.9039,93.3733,93.8549,68300.0
2015-03-04 15:00:00,115.0,115.0,114.63,114.84,48000.0,93.8631,93.8631,93.5611,93.7325,48000.0
2015-03-04 15:30:00,114.86,114.94,114.71,114.8,136700.0,93.7488,93.8141,93.6264,93.6998,136700.0
2015-03-05 09:30:00,115.07,115.37,113.73,113.93,73000.0,93.9202,94.1651,92.8265,92.9897,73000.0
2015-03-05 10:00:00,113.96,114.24,113.77,114.09,49500.0,93.0142,93.2428,92.8591,93.1203,49500.0
2015-03-05 10:30:00,114.09,114.25,114.02,114.18,44600.0,93.1203,93.2509,93.0632,93.1938,44600.0
2015-03-05 11:00:00,114.19,114.28,114.07,114.07,61600.0,93.2019,93.2754,93.104,93.104,61600.0
2015-03-05 11:30:00,114.09,114.52,114.08,114.44,26100.0,93.1203,93.4713,93.1122,93.406,26100.0
2015-03-05 12:00:00,114.44,114.44,114.02,114.06,36000.0,93.406,93.406,93.0632,93.0958,36000.0
2015-03-05 12:30:00,114.09,114.1,113.78,113.87,69600.0,93.1203,93.1285,92.8673,92.9408,69600.0
2015-03-05 13:00:00,113.86,114.17,113.78,114.14,28500.0,92.9326,93.1856,92.8673,93.1611,28500.0
2015-03-05 13:30:00,114.15,114.28,113.94,113.97,33100.0,93.1693,93.2754,92.9979,93.0224,33100.0
2015-03-05 14:00:00,113.99,114.26,113.98,114.01,46100.0,93.0387,93.2591,93.0305,93.055,46100.0
2015-03-05 14:30:00,114.02,114.29,113.97,114.22,73200.0,93.0632,93.2836,93.0224,93.2264,73200.0
2015-03-05 15:00:00,114.19,114.27,114.0,114.14,62700.0,93.2019,93.2672,93.0469,93.1611,62700.0
2015-03-05 15:30:00,114.12,114.22,113.99,114.19,159400.0,93.1448,93.2264,93.0387,93.2019,159400.0
2015-03-06 09:30:00,113.13,114.29,113.03,114.14,46300.0,92.3368,93.2836,92.2552,93.1611,46300.0
2015-03-06 10:00:00,114.04,114.07,113.52,113.69,48100.0,93.0795,93.104,92.6551,92.7938,48100.0
2015-03-06 10:30:00,113.69,113.87,113.03,113.22,38100.0,92.7938,92.9408,92.2552,92.4102,38100.0
2015-03-06 11:00:00,113.2,113.22,112.77,112.99,26500.0,92.3939,92.4102,92.0429,92.2225,26500.0
2015-03-06 11:30:00,112.99,112.99,112.41,112.68,23800.0,92.2225,92.2225,91.7491,91.9695,23800.0
2015-03-06 12:00:00,112.72,112.8,112.21,112.27,28800.0,92.0021,92.0674,91.5859,91.6348,28800.0
2015-03-06 12:30:00,112.27,112.63,112.22,112.4,28400.0,91.6348,91.9287,91.594,91.7409,28400.0
2015-03-06 13:00:00,112.42,112.53,112.14,112.27,27700.0,91.7573,91.8471,91.5287,91.6348,27700.0
2015-03-06 13:30:00,112.21,112.33,111.95,112.33,31200.0,91.5859,91.6838,91.3737,91.6838,31200.0
2015-03-06 14:00:00,112.35,112.53,112.07,112.19,36700.0,91.7001,91.8471,91.4716,91.5695,36700.0
2015-03-06 14:30:00,112.23,112.23,112.0,112.08,29400.0,91.6022,91.6022,91.4145,91.4798,29400.0
2015-03-06 15:00:00,112.06,112.48,112.03,112.32,61100.0,91.4634,91.8062,91.439,91.6757,61100.0
2015-03-06 15:30:00,112.32,112.41,112.08,112.35,118700.0,91.6757,91.7491,91.4798,91.7001,118700.0
2015-03-09 09:30:00,112.61,112.93,112.35,112.42,21100.0,91.9124,92.1735,91.7001,91.7573,21100.0
2015-03-09 10:00:00,112.46,112.76,112.41,112.55,41900.0,91.7899,92.0348,91.7491,91.8634,41900.0
2015-03-09 10:30:00,112.58,112.76,112.48,112.64,38000.0,91.8879,92.0348,91.8062,91.9368,38000.0
2015-03-09 11:00:00,112.64,112.73,112.37,112.37,41800.0,91.9368,92.0103,91.7165,91.7165,41800.0
2015-03-09 11:30:00,112.41,112.48,112.22,112.29,17800.0,91.7491,91.8062,91.594,91.6512,17800.0
2015-03-09 12:00:00,112.32,112.38,112.07,112.14,33700.0,91.6757,91.7246,91.4716,91.5287,33700.0
2015-03-09 12:30:00,112.14,112.22,111.96,111.97,40100.0,91.5287,91.594,91.3818,91.39,40100.0
2015-03-09 13:00:00,111.97,112.18,111.97,112.18,63400.0,91.39,91.5614,91.39,91.5614,63400.0
2015-03-09 13:30:00,112.19,112.28,112.14,112.18,38400.0,91.5695,91.643,91.5287,91.5614,38400.0
2015-03-09 14:00:00,112.18,112.89,112.18,112.62,65000.0,91.5614,92.1409,91.5614,91.9205,65000.0
2015-03-09 14:30:00,112.6,112.62,112.38,112.47,104200.0,91.9042,91.9205,91.7246,91.7981,104200.0
2015-03-09 15:00:00,112.49,112.55,112.41,112.48,60800.0,91.8144,91.8634,91.7491,91.8062,60800.0
2015-03-09 15:30:00,112.49,112.58,112.25,112.29,128700.0,91.8144,91.8879,91.6185,91.6512,128700.0
2015-03-10 09:30:00,111.22,111.64,110.73,111.46,90400.0,90.7778,91.1206,90.3779,90.9737,90400.0
2015-03-10 10:00:00,111.41,111.81,111.06,111.31,49500.0,90.9329,91.2594,90.6472,90.8513,49500.0
2015-03-10 10:30:00,111.29,111.85,111.24,111.8,56800.0,90.835,91.292,90.7942,91.2512,56800.0
2015-03-10 11:00:00,111.82,112.1,111.79,111.86,35600.0,91.2676,91.4961,91.2431,91.3002,35600.0
2015-03-10 11:30:00,111.9,111.9,111.55,111.56,36200.0,91.3328,91.3328,91.0472,91.0553,36200.0
2015-03-10 12:00:00,111.51,111.54,111.02,111.1,30100.0,91.0145,91.039,90.6146,90.6799,30100.0
2015-03-10 12:30:00,111.03,111.51,111.03,111.43,29800.0,90.6228,91.0145,90.6228,90.9492,29800.0
2015-03-10 13:00:00,111.44,111.48,111.19,111.28,24700.0,90.9574,90.99,90.7533,90.8268,24700.0
2015-03-10 13:30:00,111.24,111.25,111.01,111.11,30800.0,90.7942,90.8023,90.6064,90.688,30800.0
2015-03-10 14:00:00,111.1,111.21,110.85,110.98,32900.0,90.6799,90.7697,90.4758,90.5819,32900.0
2015-03-10 14:30:00,110.98,111.07,110.85,110.9,45600.0,90.5819,90.6554,90.4758,90.5166,45600.0
2015-03-10 15:00:00,110.9,111.23,110.83,111.05,68700.0,90.5166,90.786,90.4595,90.6391,68700.0
2015-03-10 15:30:00,111.06,111.12,110.67,110.72,107700.0,90.6472,90.6962,90.3289,90.3697,107700.0
2015-03-11 09:30:00,110.66,110.92,109.7,110.32,125400.0,90.3208,90.533,89.5372,90.0433,125400.0
2015-03-11 10:00:00,110.3,110.42,110.01,110.42,72700.0,90.0269,90.1249,89.7902,90.1249,72700.0
2015-03-11 10:30:00,110.41,110.44,109.72,109.9,56100.0,90.1167,90.1412,89.5535,89.7004,56100.0
2015-03-11 11:00:00,109.9,110.34,109.89,110.26,200800.0,89.7004,90.0596,89.6923,89.9943,200800.0
2015-03-11 11:30:00,110.21,110.29,109.95,110.15,24600.0,89.9535,90.0188,89.7413,89.9045,24600.0
2015-03-11 12:00:00,110.17,110.46,110.08,110.18,46500.0,89.9208,90.1575,89.8474,89.929,46500.0
2015-03-11 12:30:00,110.21,110.54,110.19,110.54,66200.0,89.9535,90.2228,89.9371,90.2228,66200.0
2015-03-11 13:00:00,110.54,110.6,110.29,110.48,23000.0,90.2228,90.2718,90.0188,90.1738,23000.0
2015-03-11 13:30:00,110.47,110.51,110.21,110.21,67500.0,90.1657,90.1983,89.9535,89.9535,67500.0
2015-03-11 14:00:00,110.21,110.26,109.95,110.06,84200.0,89.9535,89.9943,89.7413,89.831,84200.0
2015-03-11 14:30:00,110.06,110.22,109.97,110.21,78700.0,89.831,89.9616,89.7576,89.9535,78700.0
2015-03-11 15:00:00,110.18,110.21,109.83,109.89,114600.0,89.929,89.9535,89.6433,89.6923,114600.0
2015-03-11 15:30:00,109.89,110.12,109.71,110.02,242400.0,89.6923,89.88,89.5454,89.7984,242400.0
2015-03-12 09:30:00,111.46,112.24,111.22,111.95,78600.0,90.9737,91.6104,90.7778,91.3737,78600.0
2015-03-12 10:00:00,111.99,112.36,111.79,112.17,115900.0,91.4063,91.7083,91.2431,91.5532,115900.0
2015-03-12 10:30:00,112.17,112.47,111.94,112.32,42900.0,91.5532,91.7981,91.3655,91.6757,42900.0
2015-03-12 11:00:00,112.3,113.0,112.21,112.74,53200.0,91.6593,92.2307,91.5859,92.0185,53200.0
2015-03-12 11:30:00,112.78,112.78,112.48,112.59,31500.0,92.0511,92.0511,91.8062,91.896,31500.0
2015-03-12 12:00:00,112.59,112.63,112.34,112.41,31500.0,91.896,91.9287,91.692,91.7491,31500.0
2015-03-12 12:30:00,112.41,112.56,112.23,112.53,36800.0,91.7491,91.8715,91.6022,91.8471,36800.0
2015-03-12 13:00:00,112.53,112.73,112.46,112.5,36600.0,91.8471,92.0103,91.7899,91.8226,36600.0
2015-03-12 13:30:00,112.49,112.88,112.37,112.87,42500.0,91.8144,92.1327,91.7165,92.1246,42500.0
2015-03-12 14:00:00,112.85,113.2,112.78,113.13,60700.0,92.1082,92.3939,92.0511,92.3368,60700.0
2015-03-12 14:30:00,113.13,113.27,112.79,113.21,55100.0,92.3368,92.451,92.0593,92.4021,55100.0
2015-03-12 15:00:00,113.22,113.59,113.19,113.48,67800.0,92.4102,92.7122,92.3857,92.6224,67800.0
2015-03-12 15:30:00,113.5,113.65,113.2,113.24,188400.0,92.6388,92.7612,92.3939,92.4266,188400.0
2015-03-13 09:30:00,112.55,112.82,111.62,112.1,121600.0,91.8634,92.0838,91.1043,91.4961,121600.0
2015-03-13 10:00:00,112.06,112.49,112.0,112.23,131100.0,91.4634,91.8144,91.4145,91.6022,131100.0
2015-03-13 10:30:00,112.23,112.26,111.86,111.88,114200.0,91.6022,91.6267,91.3002,91.3165,114200.0
2015-03-13 11:00:00,111.86,112.01,111.64,111.69,84800.0,91.3002,91.4226,91.1206,91.1614,84800.0
2015-03-13 11:30:00,111.71,111.74,111.27,111.48,82700.0,91.1778,91.2023,90.8186,90.99,82700.0
2015-03-13 12:00:00,111.5,111.55,111.26,111.26,48100.0,91.0064,91.0472,90.8105,90.8105,48100.0
2015-03-13 12:30:00,111.26,111.59,111.26,111.48,51300.0,90.8105,91.0798,90.8105,90.99,51300.0
2015-03-13 13:00:00,111.46,111.55,111.03,111.04,61900.0,90.9737,91.0472,90.6228,90.6309,61900.0
2015-03-13 13:30:00,111.05,111.37,111.04,111.2,44900.0,90.6391,90.9003,90.6309,90.7615,44900.0
2015-03-13 14:00:00,111.21,111.21,110.98,111.18,30900.0,90.7697,90.7697,90.5819,90.7452,30900.0
2015-03-13 14:30:00,111.18,111.34,111.09,111.33,35700.0,90.7452,90.8758,90.6717,90.8676,35700.0
2015-03-13 15:00:00,111.34,111.39,111.07,111.36,84600.0,90.8758,90.9166,90.6554,90.8921,84600.0
2015-03-13 15:30:00,111.4,111.72,111.33,111.53,157000.0,90.9247,91.1859,90.8676,91.0309,157000.0
2015-03-16 09:30:00,112.35,113.4,112.12,113.01,57700.0,91.7001,92.5571,91.5124,92.2388,57700.0
2015-03-16 10:00:00,113.08,113.31,112.84,113.18,83900.0,92.296,92.4837,92.1001,92.3776,83900.0
2015-03-16 10:30:00,113.19,113.27,112.89,113.2,38700.0,92.3857,92.451,92.1409,92.3939,38700.0
2015-03-16 11:00:00,113.19,113.63,113.01,113.55,39500.0,92.3857,92.7449,92.2388,92.6796,39500.0
2015-03-16 11:30:00,113.53,113.87,113.53,113.68,32200.0,92.6633,92.9408,92.6633,92.7857,32200.0
2015-03-16 12:00:00,113.71,113.81,113.56,113.61,26600.0,92.8102,92.8918,92.6877,92.7286,26600.0
2015-03-16 12:30:00,113.62,113.9,113.61,113.65,34000.0,92.7367,92.9652,92.7286,92.7612,34000.0
2015-03-16 13:00:00,113.65,113.91,113.56,113.85,24100.0,92.7612,92.9734,92.6877,92.9244,24100.0
2015-03-16 13:30:00,113.83,113.95,113.74,113.84,29900.0,92.9081,93.0061,92.8347,92.9163,29900.0
2015-03-16 14:00:00,113.86,113.91,113.67,113.75,51900.0,92.9326,92.9734,92.7775,92.8428,51900.0
2015-03-16 14:30:00,113.75,114.41,113.75,114.37,58100.0,92.8428,93.3815,92.8428,93.3489,58100.0
2015-03-16 15:00:00,114.38,114.7,114.38,114.67,117200.0,93.357,93.6182,93.357,93.5937,117200.0
2015-03-16 15:30:00,114.68,114.76,114.44,114.57,228200.0,93.6019,93.6672,93.406,93.5121,228200.0
2015-03-17 09:30:00,113.48,113.61,112.64,112.69,59800.0,92.6224,92.7286,91.9368,91.9776,59800.0
2015-03-17 10:00:00,112.66,113.33,112.59,113.28,39500.0,91.9532,92.5,91.896,92.4592,39500.0
2015-03-17 10:30:00,113.29,113.5,113.27,113.38,65300.0,92.4674,92.6388,92.451,92.5408,65300.0
2015-03-17 11:00:00,113.4,113.4,112.94,113.09,68400.0,92.5571,92.5571,92.1817,92.3041,68400.0
2015-03-17 11:30:00,113.09,113.15,112.9,113.15,33400.0,92.3041,92.3531,92.149,92.3531,33400.0
2015-03-17 12:00:00,113.17,113.19,113.03,113.16,17500.0,92.3694,92.3857,92.2552,92.3613,17500.0
2015-03-17 12:30:00,113.12,113.28,113.07,113.21,13100.0,92.3286,92.4592,92.2878,92.4021,13100.0
2015-03-17 13:00:00,113.19,113.28,113.07,113.16,20100.0,92.3857,92.4592,92.2878,92.3613,20100.0
2015-03-17 13:30:00,113.14,113.23,113.0,113.14,35800.0,92.3449,92.4184,92.2307,92.3449,35800.0
2015-03-17 14:00:00,113.14,113.26,112.8,112.82,29500.0,92.3449,92.4429,92.0674,92.0838,29500.0
2015-03-17 14:30:00,112.78,113.02,112.68,113.02,49800.0,92.0511,92.247,91.9695,92.247,49800.0
2015-03-17 15:00:00,113.02,113.37,112.97,113.21,52200.0,92.247,92.5327,92.2062,92.4021,52200.0
2015-03-17 15:30:00,113.23,113.31,112.98,113.01,80200.0,92.4184,92.4837,92.2143,92.2388,80200.0
2015-03-18 09:30:00,112.76,113.69,112.44,112.54,59300.0,92.0348,92.7938,91.7736,91.8552,59300.0
2015-03-18 10:00:00,112.69,113.33,112.62,113.28,44700.0,91.9776,92.5,91.9205,92.4592,44700.0
2015-03-18 10:30:00,113.26,113.31,113.07,113.18,19900.0,92.4429,92.4837,92.2878,92.3776,19900.0
2015-03-18 11:00:00,113.15,113.28,112.8,112.8,16400.0,92.3531,92.4592,92.0674,92.0674,16400.0
2015-03-18 11:30:00,112.86,113.21,112.85,113.21,9200.0,92.1164,92.4021,92.1082,92.4021,9200.0
2015-03-18 12:00:00,113.18,113.2,112.84,112.91,10300.0,92.3776,92.3939,92.1001,92.1572,10300.0
2015-03-18 12:30:00,112.86,113.03,112.82,112.86,15600.0,92.1164,92.2552,92.0838,92.1164,15600.0
2015-03-18 13:00:00,112.9,112.91,112.6,112.63,24100.0,92.149,92.1572,91.9042,91.9287,24100.0
2015-03-18 13:30:00,112.61,112.63,112.02,112.35,62000.0,91.9124,91.9287,91.4308,91.7001,62000.0
2015-03-18 14:00:00,112.68,115.0,112.17,115.0,161600.0,91.9695,93.8631,91.5532,93.8631,161600.0
2015-03-18 14:30:00,115.0,115.8,114.87,115.78,76700.0,93.8631,94.516,93.757,94.4997,76700.0
2015-03-18 15:00:00,115.78,116.61,115.69,116.45,158700.0,94.4997,95.1772,94.4262,95.0466,158700.0
2015-03-18 15:30:00,116.45,116.46,115.62,115.71,223000.0,95.0466,95.0547,94.3691,94.4426,223000.0
2015-03-19 09:30:00,115.0,115.39,114.61,115.02,63900.0,93.8631,94.1814,93.5448,93.8794,63900.0
2015-03-19 10:00:00,115.18,115.48,114.98,115.15,40600.0,94.01,94.2548,93.8467,93.9855,40600.0
2015-03-19 10:30:00,115.16,115.16,114.64,114.8,30500.0,93.9937,93.9937,93.5692,93.6998,30500.0
2015-03-19 11:00:00,114.82,114.9,114.65,114.67,32400.0,93.7162,93.7815,93.5774,93.5937,32400.0
2015-03-19 11:30:00,114.61,114.61,114.11,114.24,36300.0,93.5448,93.5448,93.1367,93.2428,36300.0
2015-03-19 12:00:00,114.23,114.47,114.19,114.42,21800.0,93.2346,93.4305,93.2019,93.3897,21800.0
2015-03-19 12:30:00,114.42,114.43,114.21,114.27,18300.0,93.3897,93.3978,93.2183,93.2672,18300.0
2015-03-19 13:00:00,114.25,114.75,114.2,114.73,50700.0,93.2509,93.659,93.2101,93.6427,50700.0
2015-03-19 13:30:00,114.74,114.74,114.36,114.38,20700.0,93.6509,93.6509,93.3407,93.357,20700.0
2015-03-19 14:00:00,114.4,114.62,114.27,114.45,43200.0,93.3733,93.5529,93.2672,93.4142,43200.0
2015-03-19 14:30:00,114.43,114.53,114.3,114.41,35200.0,93.3978,93.4795,93.2917,93.3815,35200.0
2015-03-19 15:00:00,114.42,114.57,114.37,114.51,58900.0,93.3897,93.5121,93.3489,93.4631,58900.0
2015-03-19 15:30:00,114.51,114.65,114.41,114.51,111800.0,93.4631,93.5774,93.3815,93.4631,111800.0
2015-03-20 09:30:00,115.57,116.05,115.01,115.46,213300.0,94.3283,94.7201,93.8712,94.2385,213300.0
2015-03-20 10:00:00,115.39,115.92,115.07,115.92,57300.0,94.1814,94.614,93.9202,94.614,57300.0
2015-03-20 10:30:00,115.91,116.15,115.79,116.13,90400.0,94.6058,94.8017,94.5079,94.7854,90400.0
2015-03-20 11:00:00,116.14,116.59,116.05,116.51,72300.0,94.7935,95.1608,94.7201,95.0955,72300.0
2015-03-20 11:30:00,116.45,116.52,116.02,116.1,26100.0,95.0466,95.1037,94.6956,94.7609,26100.0
2015-03-20 12:00:00,116.11,116.18,115.99,116.18,23700.0,94.7691,94.8262,94.6711,94.8262,23700.0
2015-03-20 12:30:00,116.19,116.31,116.07,116.1,41200.0,94.8343,94.9323,94.7364,94.7609,41200.0
2015-03-20 13:00:00,116.1,116.41,116.07,116.31,26800.0,94.7609,95.0139,94.7364,94.9323,26800.0
2015-03-20 13:30:00,116.32,116.5,116.3,116.39,47800.0,94.9405,95.0874,94.9241,94.9976,47800.0
2015-03-20 14:00:00,116.4,116.45,116.2,116.45,38700.0,95.0058,95.0466,94.8425,95.0466,38700.0
2015-03-20 14:30:00,116.44,116.44,116.18,116.23,90000.0,95.0384,95.0384,94.8262,94.867,90000.0
2015-03-20 15:00:00,116.25,116.25,115.97,116.23,193600.0,94.8833,94.8833,94.6548,94.867,193600.0
2015-03-20 15:30:00,116.24,116.41,116.13,116.15,242300.0,94.8752,95.0139,94.7854,94.8017,242300.0
2015-03-23 09:30:00,115.99,116.4,115.21,115.6,59000.0,94.6711,95.0058,94.0345,94.3528,59000.0
2015-03-23 10:00:00,115.51,115.86,115.47,115.86,51300.0,94.2793,94.565,94.2467,94.565,51300.0
2015-03-23 10:30:00,115.86,116.0,115.67,115.93,50800.0,94.565,94.6793,94.4099,94.6221,50800.0
2015-03-23 11:00:00,115.92,115.95,115.6,115.68,58300.0,94.614,94.6385,94.3528,94.4181,58300.0
2015-03-23 11:30:00,115.65,115.97,115.55,115.97,37100.0,94.3936,94.6548,94.312,94.6548,37100.0
2015-03-23 12:00:00,115.93,116.03,115.74,116.0,50300.0,94.6221,94.7038,94.4671,94.6793,50300.0
2015-03-23 12:30:00,115.96,116.19,115.95,116.0,33700.0,94.6466,94.8343,94.6385,94.6793,33700.0
2015-03-23 13:00:00,116.0,116.29,116.0,116.04,39900.0,94.6793,94.916,94.6793,94.7119,39900.0
2015-03-23 13:30:00,116.04,116.04,115.74,115.98,54300.0,94.7119,94.7119,94.4671,94.6629,54300.0
2015-03-23 14:00:00,115.95,116.24,115.85,115.88,29800.0,94.6385,94.8752,94.5568,94.5813,29800.0
2015-03-23 14:30:00,115.85,115.88,115.64,115.67,40900.0,94.5568,94.5813,94.3854,94.4099,40900.0
2015-03-23 15:00:00,115.66,115.78,115.55,115.61,104900.0,94.4018,94.4997,94.312,94.361,104900.0
2015-03-23 15:30:00,115.63,115.65,115.26,115.26,110800.0,94.3773,94.3936,94.0753,94.0753,110800.0
2015-03-24 09:30:00,114.82,115.71,114.75,115.41,76600.0,93.7162,94.4426,93.659,94.1977,76600.0
2015-03-24 10:00:00,115.56,115.79,115.26,115.68,78000.0,94.3201,94.5079,94.0753,94.4181,78000.0
2015-03-24 10:30:00,115.67,116.36,115.65,116.27,46100.0,94.4099,94.9731,94.3936,94.8996,46100.0
2015-03-24 11:00:00,116.21,116.59,116.06,116.45,31500.0,94.8507,95.1608,94.7282,95.0466,31500.0
2015-03-24 11:30:00,116.48,116.67,116.46,116.53,45400.0,95.071,95.2261,95.0547,95.1119,45400.0
2015-03-24 12:00:00,116.52,116.62,116.43,116.48,33100.0,95.1037,95.1853,95.0302,95.071,33100.0
2015-03-24 12:30:00,116.49,116.58,116.44,116.51,57800.0,95.0792,95.1527,95.0384,95.0955,57800.0
2015-03-24 13:00:00,116.51,116.65,116.45,116.55,39500.0,95.0955,95.2098,95.0466,95.1282,39500.0
2015-03-24 13:30:00,116.56,116.69,116.5,116.58,33300.0,95.1363,95.2424,95.0874,95.1527,33300.0
2015-03-24 14:00:00,116.56,116.69,116.48,116.61,42800.0,95.1363,95.2424,95.071,95.1772,42800.0
2015-03-24 14:30:00,116.6,116.61,116.24,116.26,105000.0,95.169,95.1772,94.8752,94.8915,105000.0
2015-03-24 15:00:00,116.27,116.57,116.25,116.26,93200.0,94.8996,95.1445,94.8833,94.8915,93200.0
2015-03-24 15:30:00,116.27,116.47,116.12,116.16,245500.0,94.8996,95.0629,94.7772,94.8099,245500.0
2015-03-25 09:30:00,116.0,116.11,115.5,115.99,89600.0,94.6793,94.7691,94.2712,94.6711,89600.0
2015-03-25 10:00:00,115.91,116.0,115.54,115.86,57700.0,94.6058,94.6793,94.3038,94.565,57700.0
2015-03-25 10:30:00,115.82,115.97,115.6,115.97,22900.0,94.5324,94.6548,94.3528,94.6548,22900.0
2015-03-25 11:00:00,115.98,115.99,115.53,115.61,26000.0,94.6629,94.6711,94.2957,94.361,26000.0
2015-03-25 11:30:00,115.6,115.6,114.9,115.03,30500.0,94.3528,94.3528,93.7815,93.8876,30500.0
2015-03-25 12:00:00,115.05,115.13,114.69,114.95,118700.0,93.9039,93.9692,93.61,93.8223,118700.0
2015-03-25 12:30:00,114.92,115.09,114.7,115.09,19000.0,93.7978,93.9365,93.6182,93.9365,19000.0
2015-03-25 13:00:00,115.06,115.08,114.6,114.91,24200.0,93.912,93.9284,93.5366,93.7896,24200.0
2015-03-25 13:30:00,114.91,114.96,114.71,114.81,30300.0,93.7896,93.8304,93.6264,93.708,30300.0
2015-03-25 14:00:00,114.75,114.97,114.65,114.8,24500.0,93.659,93.8386,93.5774,93.6998,24500.0
2015-03-25 14:30:00,114.8,114.85,114.67,114.7,22900.0,93.6998,93.7406,93.5937,93.6182,22900.0
2015-03-25 15:00:00,114.71,114.72,114.46,114.49,41500.0,93.6264,93.6345,93.4223,93.4468,41500.0
2015-03-25 15:30:00,114.5,114.5,113.7,113.71,279800.0,93.455,93.455,92.802,92.8102,279800.0
2015-03-26 09:30:00,113.35,113.91,112.99,113.13,160700.0,92.5163,92.9734,92.2225,92.3368,160700.0
2015-03-26 10:00:00,113.2,113.32,112.89,113.24,35800.0,92.3939,92.4919,92.1409,92.4266,35800.0
2015-03-26 10:30:00,113.24,113.72,113.09,113.66,49200.0,92.4266,92.8183,92.3041,92.7694,49200.0
2015-03-26 11:00:00,113.66,113.8,113.48,113.62,98800.0,92.7694,92.8836,92.6224,92.7367,98800.0
2015-03-26 11:30:00,113.56,113.83,113.48,113.8,78900.0,92.6877,92.9081,92.6224,92.8836,78900.0
2015-03-26 12:00:00,113.8,113.82,113.44,113.48,40100.0,92.8836,92.9,92.5898,92.6224,40100.0
2015-03-26 12:30:00,113.46,113.85,113.37,113.73,25200.0,92.6061,92.9244,92.5327,92.8265,25200.0
2015-03-26 13:00:00,113.69,113.72,113.35,113.55,22300.0,92.7938,92.8183,92.5163,92.6796,22300.0
2015-03-26 13:30:00,113.56,113.76,113.5,113.69,54100.0,92.6877,92.851,92.6388,92.7938,54100.0
2015-03-26 14:00:00,113.72,113.78,113.58,113.63,35400.0,92.8183,92.8673,92.7041,92.7449,35400.0
2015-03-26 14:30:00,113.64,113.82,113.48,113.48,32300.0,92.753,92.9,92.6224,92.6224,32300.0
2015-03-26 15:00:00,113.52,113.62,113.37,113.58,36000.0,92.6551,92.7367,92.5327,92.7041,36000.0
2015-03-26 15:30:00,113.57,113.73,113.36,113.4,107400.0,92.6959,92.8265,92.5245,92.5571,107400.0
2015-03-27 09:30:00,113.72,113.72,113.0,113.11,117600.0,92.8183,92.8183,92.2307,92.3205,117600.0
2015-03-27 10:00:00,113.1,113.29,112.88,113.06,106500.0,92.3123,92.4674,92.1327,92.2796,106500.0
2015-03-27 10:30:00,113.06,113.27,112.95,113.24,71200.0,92.2796,92.451,92.1899,92.4266,71200.0
2015-03-27 11:00:00,113.23,113.24,112.9,112.9,81500.0,92.4184,92.4266,92.149,92.149,81500.0
2015-03-27 11:30:00,112.92,113.02,112.66,112.86,46200.0,92.1654,92.247,91.9532,92.1164,46200.0
2015-03-27 12:00:00,112.89,112.99,112.8,112.84,39100.0,92.1409,92.2225,92.0674,92.1001,39100.0
2015-03-27 12:30:00,112.8,113.04,112.77,113.0,28400.0,92.0674,92.2633,92.0429,92.2307,28400.0
2015-03-27 13:00:00,112.99,112.99,112.82,112.87,36200.0,92.2225,92.2225,92.0838,92.1246,36200.0
2015-03-27 13:30:00,112.84,113.26,112.82,113.24,28900.0,92.1001,92.4429,92.0838,92.4266,28900.0
2015-03-27 14:00:00,113.21,113.37,113.19,113.21,31900.0,92.4021,92.5327,92.3857,92.4021,31900.0
2015-03-27 14:30:00,113.19,113.2,112.91,112.97,39600.0,92.3857,92.3939,92.1572,92.2062,39600.0
2015-03-27 15:00:00,112.99,113.0,112.75,112.95,70800.0,92.2225,92.2307,92.0266,92.1899,70800.0
2015-03-27 15:30:00,112.96,113.24,112.84,113.11,146400.0,92.198,92.4266,92.1001,92.3205,146400.0
2015-03-30 09:30:00,114.21,115.44,114.0,115.3,182400.0,93.2183,94.2222,93.0469,94.1079,182400.0
2015-03-30 10:00:00,115.4,115.55,114.77,115.07,79800.0,94.1896,94.312,93.6753,93.9202,79800.0
2015-03-30 10:30:00,115.09,115.28,114.71,115.23,84200.0,93.9365,94.0916,93.6264,94.0508,84200.0
2015-03-30 11:00:00,115.25,115.51,115.08,115.43,73900.0,94.0671,94.2793,93.9284,94.214,73900.0
2015-03-30 11:30:00,115.4,115.63,115.33,115.54,36900.0,94.1896,94.3773,94.1324,94.3038,36900.0
2015-03-30 12:00:00,115.56,115.71,115.45,115.52,31000.0,94.3201,94.4426,94.2304,94.2875,31000.0
2015-03-30 12:30:00,115.52,115.94,115.51,115.85,37200.0,94.2875,94.6303,94.2793,94.5568,37200.0
2015-03-30 13:00:00,115.87,115.95,115.68,115.7,41000.0,94.5732,94.6385,94.4181,94.4344,41000.0
2015-03-30 13:30:00,115.69,115.91,115.66,115.72,39700.0,94.4262,94.6058,94.4018,94.4507,39700.0
2015-03-30 14:00:00,115.73,115.94,115.53,115.54,36800.0,94.4589,94.6303,94.2957,94.3038,36800.0
2015-03-30 14:30:00,115.54,115.95,115.54,115.9,50600.0,94.3038,94.6385,94.3038,94.5977,50600.0
2015-03-30 15:00:00,115.92,115.98,115.59,115.63,62000.0,94.614,94.6629,94.3446,94.3773,62000.0
2015-03-30 15:30:00,115.66,115.8,115.43,115.47,175600.0,94.4018,94.516,94.214,94.2467,175600.0
2015-03-31 09:30:00,115.14,115.14,113.75,114.61,78800.0,93.9773,93.9773,92.8428,93.5448,78800.0
2015-03-31 10:00:00,114.67,115.02,114.57,114.71,45700.0,93.5937,93.8794,93.5121,93.6264,45700.0
2015-03-31 10:30:00,114.65,115.45,114.64,115.21,74400.0,93.5774,94.2304,93.5692,94.0345,74400.0
2015-03-31 11:00:00,115.2,115.44,115.16,115.16,29900.0,94.0263,94.2222,93.9937,93.9937,29900.0
2015-03-31 11:30:00,115.09,115.37,114.94,115.16,27800.0,93.9365,94.1651,93.8141,93.9937,27800.0
2015-03-31 12:00:00,115.12,115.46,114.98,115.36,36300.0,93.961,94.2385,93.8467,94.1569,36300.0
2015-03-31 12:30:00,115.34,115.67,115.18,115.66,54500.0,94.1406,94.4099,94.01,94.4018,54500.0
2015-03-31 13:00:00,115.68,115.93,115.64,115.87,38800.0,94.4181,94.6221,94.3854,94.5732,38800.0
2015-03-31 13:30:00,115.88,116.22,115.88,115.95,59700.0,94.5813,94.8588,94.5813,94.6385,59700.0
2015-03-31 14:00:00,115.94,116.17,115.93,116.1,71600.0,94.6303,94.818,94.6221,94.7609,71600.0
2015-03-31 14:30:00,116.1,116.1,115.78,116.05,83000.0,94.7609,94.7609,94.4997,94.7201,83000.0
2015-03-31 15:00:00,116.0,116.0,115.61,115.7,138100.0,94.6793,94.6793,94.361,94.4344,138100.0
2015-03-31 15:30:00,115.69,116.27,115.64,116.07,305300.0,94.4262,94.8996,94.3854,94.7364,305300.0
2015-04-01 09:30:00,114.91,115.39,113.0,113.63,159800.0,93.7896,94.1814,92.2307,92.7449,159800.0
2015-04-01 10:00:00,113.41,114.5,113.33,114.3,83600.0,92.5653,93.455,92.5,93.2917,83600.0
2015-04-01 10:30:00,114.33,114.84,114.0,114.77,37000.0,93.3162,93.7325,93.0469,93.6753,37000.0
2015-04-01 11:00:00,114.76,114.94,114.58,114.58,62800.0,93.6672,93.8141,93.5203,93.5203,62800.0
2015-04-01 11:30:00,114.61,114.62,114.18,114.41,53000.0,93.5448,93.5529,93.1938,93.3815,53000.0
2015-04-01 12:00:00,114.37,114.48,114.02,114.21,44900.0,93.3489,93.4386,93.0632,93.2183,44900.0
2015-04-01 12:30:00,114.17,114.19,113.89,113.96,30000.0,93.1856,93.2019,92.9571,93.0142,30000.0
2015-04-01 13:00:00,113.94,113.94,113.66,113.67,42500.0,92.9979,92.9979,92.7694,92.7775,42500.0
2015-04-01 13:30:00,113.71,114.01,113.6,113.75,62800.0,92.8102,93.055,92.7204,92.8428,62800.0
2015-04-01 14:00:00,113.8,114.07,113.6,113.65,60500.0,92.8836,93.104,92.7204,92.7612,60500.0
2015-04-01 14:30:00,113.65,113.92,113.52,113.53,71200.0,92.7612,92.9816,92.6551,92.6633,71200.0
2015-04-01 15:00:00,113.5,113.54,112.98,113.13,126800.0,92.6388,92.6714,92.2143,92.3368,126800.0
2015-04-01 15:30:00,113.09,113.25,112.91,113.25,214200.0,92.3041,92.4347,92.1572,92.4347,214200.0
2015-04-02 09:30:00,113.11,113.51,112.47,113.49,73500.0,92.3205,92.6469,91.7981,92.6306,73500.0
2015-04-02 10:00:00,113.49,113.61,113.15,113.34,88400.0,92.6306,92.7286,92.3531,92.5082,88400.0
2015-04-02 10:30:00,113.35,113.82,113.28,113.67,48100.0,92.5163,92.9,92.4592,92.7775,48100.0
2015-04-02 11:00:00,113.65,113.87,113.29,113.29,47000.0,92.7612,92.9408,92.4674,92.4674,47000.0
2015-04-02 11:30:00,113.28,113.43,113.07,113.09,20300.0,92.4592,92.5816,92.2878,92.3041,20300.0
2015-04-02 12:00:00,113.07,113.1,112.85,113.03,20000.0,92.2878,92.3123,92.1082,92.2552,20000.0
2015-04-02 12:30:00,113.02,113.14,112.94,113.01,32800.0,92.247,92.3449,92.1817,92.2388,32800.0
2015-04-02 13:00:00,113.03,113.26,112.97,112.97,38100.0,92.2552,92.4429,92.2062,92.2062,38100.0
2015-04-02 13:30:00,112.95,112.99,112.72,112.81,50500.0,92.1899,92.2225,92.0021,92.0756,50500.0
2015-04-02 14:00:00,112.81,113.11,112.66,113.04,52800.0,92.0756,92.3205,91.9532,92.2633,52800.0
2015-04-02 14:30:00,113.03,113.04,112.56,112.81,66100.0,92.2552,92.2633,91.8715,92.0756,66100.0
2015-04-02 15:00:00,112.77,112.89,112.64,112.74,85500.0,92.0429,92.1409,91.9368,92.0185,85500.0
2015-04-02 15:30:00,112.74,113.06,112.72,112.79,162400.0,92.0185,92.2796,92.0021,92.0593,162400.0
2015-04-06 09:30:00,112.59,113.47,111.91,113.38,121200.0,91.896,92.6143,91.341,92.5408,121200.0
2015-04-06 10:00:00,113.36,113.51,113.21,113.48,71800.0,92.5245,92.6469,92.4021,92.6224,71800.0
2015-04-06 10:30:00,113.48,113.91,113.48,113.79,72500.0,92.6224,92.9734,92.6224,92.8755,72500.0
2015-04-06 11:00:00,113.8,114.49,113.8,114.49,59700.0,92.8836,93.4468,92.8836,93.4468,59700.0
2015-04-06 11:30:00,114.51,114.97,114.51,114.97,37800.0,93.4631,93.8386,93.4631,93.8386,37800.0
2015-04-06 12:00:00,114.98,115.28,114.91,115.22,37800.0,93.8467,94.0916,93.7896,94.0426,37800.0
2015-04-06 12:30:00,115.19,115.45,115.09,115.38,22200.0,94.0181,94.2304,93.9365,94.1732,22200.0
2015-04-06 13:00:00,115.41,115.59,115.35,115.49,19000.0,94.1977,94.3446,94.1487,94.263,19000.0
2015-04-06 13:30:00,115.54,115.54,115.29,115.4,20900.0,94.3038,94.3038,94.0998,94.1896,20900.0
2015-04-06 14:00:00,115.48,115.49,115.13,115.17,32800.0,94.2548,94.263,93.9692,94.0018,32800.0
2015-04-06 14:30:00,115.14,115.15,114.78,114.78,46400.0,93.9773,93.9855,93.6835,93.6835,46400.0
2015-04-06 15:00:00,114.79,114.94,114.51,114.51,42000.0,93.6917,93.8141,93.4631,93.4631,42000.0
2015-04-06 15:30:00,114.53,114.69,114.29,114.35,80100.0,93.4795,93.61,93.2836,93.3325,80100.0
2015-04-07 09:30:00,113.89,114.71,113.84,114.26,52000.0,92.9571,93.6264,92.9163,93.2591,52000.0
2015-04-07 10:00:00,114.15,114.45,113.7,114.23,37600.0,93.1693,93.4142,92.802,93.2346,37600.0
2015-04-07 10:30:00,114.25,114.5,114.14,114.19,23600.0,93.2509,93.455,93.1611,93.2019,23600.0
2015-04-07 11:00:00,114.19,114.31,114.07,114.21,28400.0,93.2019,93.2999,93.104,93.2183,28400.0
2015-04-07 11:30:00,114.24,114.27,113.92,113.95,23800.0,93.2428,93.2672,92.9816,93.0061,23800.0
2015-04-07 12:00:00,113.92,114.24,113.92,114.14,30600.0,92.9816,93.2428,92.9816,93.1611,30600.0
2015-04-07 12:30:00,114.21,114.21,113.65,113.7,22400.0,93.2183,93.2183,92.7612,92.802,22400.0
2015-04-07 13:00:00,113.7,113.7,113.53,113.61,25900.0,92.802,92.802,92.6633,92.7286,25900.0
2015-04-07 13:30:00,113.62,113.63,113.18,113.27,24900.0,92.7367,92.7449,92.3776,92.451,24900.0
2015-04-07 14:00:00,113.3,113.31,113.13,113.22,30100.0,92.4755,92.4837,92.3368,92.4102,30100.0
2015-04-07 14:30:00,113.22,113.3,113.02,113.06,45400.0,92.4102,92.4755,92.247,92.2796,45400.0
2015-04-07 15:00:00,113.06,113.17,112.91,113.08,60500.0,92.2796,92.3694,92.1572,92.296,60500.0
2015-04-07 15:30:00,113.09,113.09,112.73,112.79,102500.0,92.3041,92.3041,92.0103,92.0593,102500.0
2015-04-08 09:30:00,112.01,113.49,111.45,111.54,206400.0,91.4226,92.6306,90.9656,91.039,206400.0
2015-04-08 10:00:00,111.59,111.7,111.2,111.21,64800.0,91.0798,91.1696,90.7615,90.7697,64800.0
2015-04-08 10:30:00,111.23,111.23,110.27,110.73,81100.0,90.786,90.786,90.0024,90.3779,81100.0
2015-04-08 11:00:00,110.71,111.42,110.7,111.36,66400.0,90.3616,90.9411,90.3534,90.8921,66400.0
2015-04-08 11:30:00,111.39,111.71,111.27,111.65,34100.0,90.9166,91.1778,90.8186,91.1288,34100.0
2015-04-08 12:00:00,111.66,111.71,111.3,111.34,27500.0,91.137,91.1778,90.8431,90.8758,27500.0
2015-04-08 12:30:00,111.33,111.56,111.3,111.47,19600.0,90.8676,91.0553,90.8431,90.9819,19600.0
2015-04-08 13:00:00,111.48,111.61,111.44,111.5,23600.0,90.99,91.0962,90.9574,91.0064,23600.0
2015-04-08 13:30:00,111.46,111.6,111.4,111.53,21800.0,90.9737,91.088,90.9247,91.0309,21800.0
2015-04-08 14:00:00,111.58,111.82,111.08,111.54,40100.0,91.0717,91.2676,90.6636,91.039,40100.0
2015-04-08 14:30:00,111.56,111.62,111.17,111.23,77700.0,91.0553,91.1043,90.737,90.786,77700.0
2015-04-08 15:00:00,111.2,111.5,111.09,111.38,194400.0,90.7615,91.0064,90.6717,90.9084,194400.0
2015-04-08 15:30:00,111.41,111.57,111.32,111.55,152500.0,90.9329,91.0635,90.8595,91.0472,152500.0
2015-04-09 09:30:00,111.48,112.26,111.33,111.68,55600.0,90.99,91.6267,90.8676,91.1533,55600.0
2015-04-09 10:00:00,111.69,111.98,111.47,111.67,41100.0,91.1614,91.3981,90.9819,91.1451,41100.0
2015-04-09 10:30:00,111.66,111.66,111.08,111.29,32800.0,91.137,91.137,90.6636,90.835,32800.0
2015-04-09 11:00:00,111.27,111.31,110.97,111.24,34400.0,90.8186,90.8513,90.5738,90.7942,34400.0
2015-04-09 11:30:00,111.25,111.57,111.25,111.46,37400.0,90.8023,91.0635,90.8023,90.9737,37400.0
2015-04-09 12:00:00,111.46,111.62,111.4,111.52,30400.0,90.9737,91.1043,90.9247,91.0227,30400.0
2015-04-09 12:30:00,111.52,111.65,111.49,111.55,44000.0,91.0227,91.1288,90.9982,91.0472,44000.0
2015-04-09 13:00:00,111.57,111.64,111.47,111.57,101400.0,91.0635,91.1206,90.9819,91.0635,101400.0
2015-04-09 13:30:00,111.6,111.69,111.43,111.56,46100.0,91.088,91.1614,90.9492,91.0553,46100.0
2015-04-09 14:00:00,111.56,111.66,111.51,111.53,71900.0,91.0553,91.137,91.0145,91.0309,71900.0
2015-04-09 14:30:00,111.54,111.58,111.45,111.52,87400.0,91.039,91.0717,90.9656,91.0227,87400.0
2015-04-09 15:00:00,111.53,112.05,111.48,112.05,343700.0,91.0309,91.4553,90.99,91.4553,343700.0
2015-04-09 15:30:00,112.07,112.09,111.61,111.7,243500.0,91.4716,91.4879,91.0962,91.1696,243500.0
2015-04-10 09:30:00,111.51,111.6,110.17,110.47,90300.0,91.0145,91.088,89.9208,90.1657,90300.0
2015-04-10 10:00:00,110.5,111.0,110.41,110.88,175100.0,90.1902,90.5983,90.1167,90.5003,175100.0
2015-04-10 10:30:00,110.89,111.28,110.86,111.25,58100.0,90.5085,90.8268,90.484,90.8023,58100.0
2015-04-10 11:00:00,111.22,111.52,111.22,111.42,96500.0,90.7778,91.0227,90.7778,90.9411,96500.0
2015-04-10 11:30:00,111.42,111.54,111.33,111.38,30700.0,90.9411,91.039,90.8676,90.9084,30700.0
2015-04-10 12:00:00,111.35,111.52,111.34,111.38,33300.0,90.8839,91.0227,90.8758,90.9084,33300.0
2015-04-10 12:30:00,111.35,111.36,111.3,111.34,25600.0,90.8839,90.8921,90.8431,90.8758,25600.0
2015-04-10 13:00:00,111.34,111.46,111.24,111.26,36300.0,90.8758,90.9737,90.7942,90.8105,36300.0
2015-04-10 13:30:00,111.31,111.53,111.3,111.53,27300.0,90.8513,91.0309,90.8431,91.0309,27300.0
2015-04-10 14:00:00,111.51,111.64,111.44,111.53,28500.0,91.0145,91.1206,90.9574,91.0309,28500.0
2015-04-10 14:30:00,111.5,111.6,111.46,111.54,64700.0,91.0064,91.088,90.9737,91.039,64700.0
2015-04-10 15:00:00,111.55,111.58,111.5,111.55,48800.0,91.0472,91.0717,91.0064,91.0472,48800.0
2015-04-10 15:30:00,111.55,111.55,111.48,111.53,89100.0,91.0472,91.0472,90.99,91.0309,89100.0
2015-04-13 09:30:00,111.46,111.69,111.27,111.62,48900.0,90.9737,91.1614,90.8186,91.1043,48900.0
2015-04-13 10:00:00,111.64,111.64,111.46,111.54,31100.0,91.1206,91.1206,90.9737,91.039,31100.0
2015-04-13 10:30:00,111.53,111.76,111.51,111.74,24200.0,91.0309,91.2186,91.0145,91.2023,24200.0
2015-04-13 11:00:00,111.74,111.79,111.61,111.65,94900.0,91.2023,91.2431,91.0962,91.1288,94900.0
2015-04-13 11:30:00,111.67,111.78,111.59,111.65,30300.0,91.1451,91.2349,91.0798,91.1288,30300.0
2015-04-13 12:00:00,111.65,111.69,111.4,111.52,20300.0,91.1288,91.1614,90.9247,91.0227,20300.0
2015-04-13 12:30:00,111.53,111.8,111.53,111.8,39200.0,91.0309,91.2512,91.0309,91.2512,39200.0
2015-04-13 13:00:00,111.78,111.78,111.51,111.56,20800.0,91.2349,91.2349,91.0145,91.0553,20800.0
2015-04-13 13:30:00,111.55,111.55,111.22,111.27,20900.0,91.0472,91.0472,90.7778,90.8186,20900.0
2015-04-13 14:00:00,111.31,111.49,111.25,111.44,21600.0,90.8513,90.9982,90.8023,90.9574,21600.0
2015-04-13 14:30:00,111.48,111.57,111.25,111.3,28700.0,90.99,91.0635,90.8023,90.8431,28700.0
2015-04-13 15:00:00,111.32,111.53,111.1,111.15,41500.0,90.8595,91.0309,90.6799,90.7207,41500.0
2015-04-13 15:30:00,111.15,111.36,111.07,111.28,115100.0,90.7207,90.8921,90.6554,90.8268,115100.0
2015-04-14 09:30:00,110.01,111.17,110.0,110.54,107600.0,89.7902,90.737,89.7821,90.2228,107600.0
2015-04-14 10:00:00,110.52,111.05,110.27,111.05,137700.0,90.2065,90.6391,90.0024,90.6391,137700.0
2015-04-14 10:30:00,111.05,111.31,110.79,111.28,97800.0,90.6391,90.8513,90.4269,90.8268,97800.0
2015-04-14 11:00:00,111.25,111.45,111.13,111.42,112000.0,90.8023,90.9656,90.7044,90.9411,112000.0
2015-04-14 11:30:00,111.44,111.61,111.32,111.6,60800.0,90.9574,91.0962,90.8595,91.088,60800.0
2015-04-14 12:00:00,111.6,111.72,111.49,111.57,45500.0,91.088,91.1859,90.9982,91.0635,45500.0
2015-04-14 12:30:00,111.59,111.7,111.5,111.7,54600.0,91.0798,91.1696,91.0064,91.1696,54600.0
2015-04-14 13:00:00,111.7,111.75,111.49,111.5,110100.0,91.1696,91.2104,90.9982,91.0064,110100.0
2015-04-14 13:30:00,111.5,111.71,111.46,111.64,45000.0,91.0064,91.1778,90.9737,91.1206,45000.0
2015-04-14 14:00:00,111.65,111.71,111.59,111.68,49500.0,91.1288,91.1778,91.0798,91.1533,49500.0
2015-04-14 14:30:00,111.69,111.74,111.58,111.7,36000.0,91.1614,91.2023,91.0717,91.1696,36000.0
2015-04-14 15:00:00,111.71,111.8,111.63,111.71,67600.0,91.1778,91.2512,91.1125,91.1778,67600.0
2015-04-14 15:30:00,111.72,111.78,111.4,111.52,144000.0,91.1859,91.2349,90.9247,91.0227,144000.0
2015-04-15 09:30:00,111.71,112.44,111.71,112.01,98100.0,91.1778,91.7736,91.1778,91.4226,98100.0
2015-04-15 10:00:00,112.0,112.62,111.93,112.38,69600.0,91.4145,91.9205,91.3573,91.7246,69600.0
2015-04-15 10:30:00,112.35,112.4,112.1,112.15,68400.0,91.7001,91.7409,91.4961,91.5369,68400.0
2015-04-15 11:00:00,112.18,112.24,111.95,112.18,83700.0,91.5614,91.6104,91.3737,91.5614,83700.0
2015-04-15 11:30:00,112.18,112.54,112.07,112.45,126500.0,91.5614,91.8552,91.4716,91.7818,126500.0
2015-04-15 12:00:00,112.47,112.66,112.39,112.55,156600.0,91.7981,91.9532,91.7328,91.8634,156600.0
2015-04-15 12:30:00,112.54,112.96,112.51,112.96,97000.0,91.8552,92.198,91.8307,92.198,97000.0
2015-04-15 13:00:00,112.92,113.04,112.82,112.99,73600.0,92.1654,92.2633,92.0838,92.2225,73600.0
2015-04-15 13:30:00,113.01,113.09,112.91,112.97,72100.0,92.2388,92.3041,92.1572,92.2062,72100.0
2015-04-15 14:00:00,112.97,113.38,112.88,113.26,142900.0,92.2062,92.5408,92.1327,92.4429,142900.0
2015-04-15 14:30:00,113.22,114.05,113.22,114.01,84800.0,92.4102,93.0877,92.4102,93.055,84800.0
2015-04-15 15:00:00,114.02,114.44,113.93,114.35,152700.0,93.0632,93.406,92.9897,93.3325,152700.0
2015-04-15 15:30:00,114.35,114.4,114.08,114.15,208300.0,93.3325,93.3733,93.1122,93.1693,208300.0
2015-04-16 09:30:00,113.74,113.88,112.73,113.56,56600.0,92.8347,92.9489,92.0103,92.6877,56600.0
2015-04-16 10:00:00,113.56,114.25,113.29,113.5,99500.0,92.6877,93.2509,92.4674,92.6388,99500.0
2015-04-16 10:30:00,113.5,113.85,113.39,113.55,50200.0,92.6388,92.9244,92.549,92.6796,50200.0
2015-04-16 11:00:00,113.53,113.82,113.51,113.6,36800.0,92.6633,92.9,92.6469,92.7204,36800.0
2015-04-16 11:30:00,113.61,113.63,113.16,113.37,27500.0,92.7286,92.7449,92.3613,92.5327,27500.0
2015-04-16 12:00:00,113.36,113.65,113.26,113.63,24300.0,92.5245,92.7612,92.4429,92.7449,24300.0
2015-04-16 12:30:00,113.62,113.76,113.59,113.6,25800.0,92.7367,92.851,92.7122,92.7204,25800.0
2015-04-16 13:00:00,113.6,113.83,113.6,113.69,40700.0,92.7204,92.9081,92.7204,92.7938,40700.0
2015-04-16 13:30:00,113.7,114.1,113.65,114.06,53400.0,92.802,93.1285,92.7612,93.0958,53400.0
2015-04-16 14:00:00,114.04,114.6,114.04,114.5,91200.0,93.0795,93.5366,93.0795,93.455,91200.0
2015-04-16 14:30:00,114.52,114.68,114.25,114.27,78700.0,93.4713,93.6019,93.2509,93.2672,78700.0
2015-04-16 15:00:00,114.25,114.39,114.22,114.28,65400.0,93.2509,93.3652,93.2264,93.2754,65400.0
2015-04-16 15:30:00,114.28,114.42,114.2,114.34,188300.0,93.2754,93.3897,93.2101,93.3244,188300.0
2015-04-17 09:30:00,113.37,113.69,113.01,113.06,90000.0,92.5327,92.7938,92.2388,92.2796,90000.0
2015-04-17 10:00:00,113.09,113.13,112.25,112.42,114700.0,92.3041,92.3368,91.6185,91.7573,114700.0
2015-04-17 10:30:00,112.44,112.8,112.39,112.39,50500.0,91.7736,92.0674,91.7328,91.7328,50500.0
2015-04-17 11:00:00,112.39,113.1,112.35,113.1,102600.0,91.7328,92.3123,91.7001,92.3123,102600.0
2015-04-17 11:30:00,113.03,113.15,112.8,112.92,27800.0,92.2552,92.3531,92.0674,92.1654,27800.0
2015-04-17 12:00:00,112.9,112.96,112.65,112.72,21300.0,92.149,92.198,91.945,92.0021,21300.0
2015-04-17 12:30:00,112.7,112.86,112.6,112.81,31200.0,91.9858,92.1164,91.9042,92.0756,31200.0
2015-04-17 13:00:00,112.81,112.86,112.61,112.68,15600.0,92.0756,92.1164,91.9124,91.9695,15600.0
2015-04-17 13:30:00,112.64,112.69,112.31,112.37,23300.0,91.9368,91.9776,91.6675,91.7165,23300.0
2015-04-17 14:00:00,112.36,112.41,112.08,112.13,30400.0,91.7083,91.7491,91.4798,91.5206,30400.0
2015-04-17 14:30:00,112.11,112.19,112.0,112.11,28200.0,91.5043,91.5695,91.4145,91.5043,28200.0
2015-04-17 15:00:00,112.12,112.25,112.07,112.15,49600.0,91.5124,91.6185,91.4716,91.5369,49600.0
2015-04-17 15:30:00,112.18,112.49,112.18,112.31,114500.0,91.5614,91.8144,91.5614,91.6675,114500.0
2015-04-20 09:30:00,113.14,114.35,113.03,113.91,25800.0,92.3449,93.3325,92.2552,92.9734,25800.0
2015-04-20 10:00:00,114.0,114.02,113.58,113.69,22700.0,93.0469,93.0632,92.7041,92.7938,22700.0
2015-04-20 10:30:00,113.59,113.99,113.59,113.93,23400.0,92.7122,93.0387,92.7122,92.9897,23400.0
2015-04-20 11:00:00,113.92,114.15,113.89,113.97,27800.0,92.9816,93.1693,92.9571,93.0224,27800.0
2015-04-20 11:30:00,113.97,114.05,113.9,114.05,23000.0,93.0224,93.0877,92.9652,93.0877,23000.0
2015-04-20 12:00:00,114.02,114.25,113.94,114.24,75800.0,93.0632,93.2509,92.9979,93.2428,75800.0
2015-04-20 12:30:00,114.24,114.37,114.12,114.36,19300.0,93.2428,93.3489,93.1448,93.3407,19300.0
2015-04-20 13:00:00,114.37,114.49,114.37,114.46,27900.0,93.3489,93.4468,93.3489,93.4223,27900.0
2015-04-20 13:30:00,114.47,114.5,114.13,114.16,25800.0,93.4305,93.455,93.153,93.1775,25800.0
2015-04-20 14:00:00,114.14,114.29,114.01,114.29,38500.0,93.1611,93.2836,93.055,93.2836,38500.0
2015-04-20 14:30:00,114.31,114.37,114.23,114.37,21400.0,93.2999,93.3489,93.2346,93.3489,21400.0
2015-04-20 15:00:00,114.35,114.58,114.29,114.37,43800.0,93.3325,93.5203,93.2836,93.3489,43800.0
2015-04-20 15:30:00,114.37,114.53,114.13,114.16,98900.0,93.3489,93.4795,93.153,93.1775,98900.0
2015-04-21 09:30:00,114.14,114.45,113.17,113.41,62200.0,93.1611,93.4142,92.3694,92.5653,62200.0
2015-04-21 10:00:00,113.45,113.69,113.24,113.43,38700.0,92.598,92.7938,92.4266,92.5816,38700.0
2015-04-21 10:30:00,113.47,113.76,113.41,113.47,77100.0,92.6143,92.851,92.5653,92.6143,77100.0
2015-04-21 11:00:00,113.47,113.8,113.42,113.63,88400.0,92.6143,92.8836,92.5735,92.7449,88400.0
2015-04-21 11:30:00,113.63,113.72,113.17,113.27,32400.0,92.7449,92.8183,92.3694,92.451,32400.0
2015-04-21 12:00:00,113.25,113.28,113.11,113.2,71300.0,92.4347,92.4592,92.3205,92.3939,71300.0
2015-04-21 12:30:00,113.19,113.42,113.15,113.42,25100.0,92.3857,92.5735,92.3531,92.5735,25100.0
2015-04-21 13:00:00,113.42,113.67,113.39,113.54,38500.0,92.5735,92.7775,92.549,92.6714,38500.0
2015-04-21 13:30:00,113.55,113.65,113.43,113.58,41600.0,92.6796,92.7612,92.5816,92.7041,41600.0
2015-04-21 14:00:00,113.56,113.56,113.19,113.38,62700.0,92.6877,92.6877,92.3857,92.5408,62700.0
2015-04-21 14:30:00,113.39,113.76,113.33,113.67,87000.0,92.549,92.851,92.5,92.7775,87000.0
2015-04-21 15:00:00,113.68,113.81,113.63,113.78,69300.0,92.7857,92.8918,92.7449,92.8673,69300.0
2015-04-21 15:30:00,113.78,113.9,113.58,113.71,134500.0,92.8673,92.9652,92.7041,92.8102,134500.0
2015-04-22 09:30:00,113.83,114.28,112.7,112.71,47700.0,92.9081,93.2754,91.9858,91.994,47700.0
2015-04-22 10:00:00,112.74,113.0,112.16,112.2,38000.0,92.0185,92.2307,91.5451,91.5777,38000.0
2015-04-22 10:30:00,112.22,113.07,112.15,112.88,101500.0,91.594,92.2878,91.5369,92.1327,101500.0
2015-04-22 11:00:00,112.93,113.25,112.89,113.25,37300.0,92.1735,92.4347,92.1409,92.4347,37300.0
2015-04-22 11:30:00,113.25,113.28,113.09,113.15,25400.0,92.4347,92.4592,92.3041,92.3531,25400.0
2015-04-22 12:00:00,113.14,113.22,113.0,113.22,30700.0,92.3449,92.4102,92.2307,92.4102,30700.0
2015-04-22 12:30:00,113.23,113.28,113.12,113.13,38600.0,92.4184,92.4592,92.3286,92.3368,38600.0
2015-04-22 13:00:00,113.14,113.26,113.02,113.25,30100.0,92.3449,92.4429,92.247,92.4347,30100.0
2015-04-22 13:30:00,113.23,113.55,113.2,113.55,38700.0,92.4184,92.6796,92.3939,92.6796,38700.0
2015-04-22 14:00:00,113.56,113.69,113.44,113.51,37300.0,92.6877,92.7938,92.5898,92.6469,37300.0
2015-04-22 14:30:00,113.51,113.81,113.5,113.7,28200.0,92.6469,92.8918,92.6388,92.802,28200.0
2015-04-22 15:00:00,113.69,114.07,113.69,114.04,42400.0,92.7938,93.104,92.7938,93.0795,42400.0
2015-04-22 15:30:00,114.05,114.12,113.9,114.01,158300.0,93.0877,93.1448,92.9652,93.055,158300.0
2015-04-23 09:30:00,113.45,113.83,112.88,113.02,54000.0,92.598,92.9081,92.1327,92.247,54000.0
2015-04-23 10:00:00,113.0,113.1,112.54,112.63,42000.0,92.2307,92.3123,91.8552,91.9287,42000.0
2015-04-23 10:30:00,112.7,112.74,112.39,112.41,60700.0,91.9858,92.0185,91.7328,91.7491,60700.0
2015-04-23 11:00:00,112.38,112.86,112.38,112.71,57500.0,91.7246,92.1164,91.7246,91.994,57500.0
2015-04-23 11:30:00,112.72,113.37,112.63,113.2,21300.0,92.0021,92.5327,91.9287,92.3939,21300.0
2015-04-23 12:00:00,113.21,113.25,113.02,113.09,18600.0,92.4021,92.4347,92.247,92.3041,18600.0
2015-04-23 12:30:00,113.12,113.79,113.05,113.78,36200.0,92.3286,92.8755,92.2715,92.8673,36200.0
2015-04-23 13:00:00,113.76,114.02,113.74,113.98,48300.0,92.851,93.0632,92.8347,93.0305,48300.0
2015-04-23 13:30:00,113.98,114.0,113.63,113.88,25000.0,93.0305,93.0469,92.7449,92.9489,25000.0
2015-04-23 14:00:00,113.9,113.91,113.64,113.64,34100.0,92.9652,92.9734,92.753,92.753,34100.0
2015-04-23 14:30:00,113.67,113.74,113.6,113.6,29200.0,92.7775,92.8347,92.7204,92.7204,29200.0
2015-04-23 15:00:00,113.61,114.25,113.6,114.21,94900.0,92.7286,93.2509,92.7204,93.2183,94900.0
2015-04-23 15:30:00,114.24,114.27,114.01,114.02,143100.0,93.2428,93.2672,93.055,93.0632,143100.0
2015-04-24 09:30:00,114.03,114.19,111.84,112.31,85400.0,93.0714,93.2019,91.2839,91.6675,85400.0
2015-04-24 10:00:00,112.31,112.39,111.46,111.89,72700.0,91.6675,91.7328,90.9737,91.3247,72700.0
2015-04-24 10:30:00,111.94,112.08,111.68,112.07,79500.0,91.3655,91.4798,91.1533,91.4716,79500.0
2015-04-24 11:00:00,112.07,112.32,112.01,112.24,71700.0,91.4716,91.6757,91.4226,91.6104,71700.0
2015-04-24 11:30:00,112.24,112.45,112.15,112.41,69200.0,91.6104,91.7818,91.5369,91.7491,69200.0
2015-04-24 12:00:00,112.39,112.56,112.22,112.28,42900.0,91.7328,91.8715,91.594,91.643,42900.0
2015-04-24 12:30:00,112.27,112.45,112.27,112.36,39900.0,91.6348,91.7818,91.6348,91.7083,39900.0
2015-04-24 13:00:00,112.35,112.35,112.07,112.14,38800.0,91.7001,91.7001,91.4716,91.5287,38800.0
2015-04-24 13:30:00,112.14,112.15,111.93,112.13,40400.0,91.5287,91.5369,91.3573,91.5206,40400.0
2015-04-24 14:00:00,112.12,112.23,112.09,112.2,32100.0,91.5124,91.6022,91.4879,91.5777,32100.0
2015-04-24 14:30:00,112.2,112.2,111.9,112.03,43700.0,91.5777,91.5777,91.3328,91.439,43700.0
2015-04-24 15:00:00,112.03,112.1,111.78,111.93,81600.0,91.439,91.4961,91.2349,91.3573,81600.0
2015-04-24 15:30:00,111.92,112.2,111.88,112.15,138200.0,91.3492,91.5777,91.3165,91.5369,138200.0
2015-04-27 09:30:00,112.57,113.49,112.17,113.15,50700.0,91.8797,92.6306,91.5532,92.3531,50700.0
2015-04-27 10:00:00,113.22,113.44,113.04,113.21,60700.0,92.4102,92.5898,92.2633,92.4021,60700.0
2015-04-27 10:30:00,113.21,113.65,113.12,113.16,45800.0,92.4021,92.7612,92.3286,92.3613,45800.0
2015-04-27 11:00:00,113.14,113.67,113.0,113.64,231000.0,92.3449,92.7775,92.2307,92.753,231000.0
2015-04-27 11:30:00,113.57,114.01,113.42,113.87,121500.0,92.6959,93.055,92.5735,92.9408,121500.0
2015-04-27 12:00:00,113.86,113.97,113.62,113.68,37600.0,92.9326,93.0224,92.7367,92.7857,37600.0
2015-04-27 12:30:00,113.7,113.86,113.59,113.81,120900.0,92.802,92.9326,92.7122,92.8918,120900.0
2015-04-27 13:00:00,113.77,114.26,113.7,114.15,216900.0,92.8591,93.2591,92.802,93.1693,216900.0
2015-04-27 13:30:00,114.18,114.51,114.07,114.36,67100.0,93.1938,93.4631,93.104,93.3407,67100.0
2015-04-27 14:00:00,114.35,114.92,114.25,114.89,119800.0,93.3325,93.7978,93.2509,93.7733,119800.0
2015-04-27 14:30:00,114.86,114.96,114.49,114.66,93200.0,93.7488,93.8304,93.4468,93.5856,93200.0
2015-04-27 15:00:00,114.66,114.72,114.24,114.56,138800.0,93.5856,93.6345,93.2428,93.5039,138800.0
2015-04-27 15:30:00,114.56,114.9,114.5,114.83,328800.0,93.5039,93.7815,93.455,93.7243,328800.0
2015-04-28 09:30:00,114.15,114.7,113.48,113.74,215400.0,93.1693,93.6182,92.6224,92.8347,215400.0
2015-04-28 10:00:00,113.74,114.01,113.03,113.2,145700.0,92.8347,93.055,92.2552,92.3939,145700.0
2015-04-28 10:30:00,113.2,113.5,113.16,113.31,103800.0,92.3939,92.6388,92.3613,92.4837,103800.0
2015-04-28 11:00:00,113.35,113.93,113.34,113.67,119600.0,92.5163,92.9897,92.5082,92.7775,119600.0
2015-04-28 11:30:00,113.67,113.76,113.55,113.73,96100.0,92.7775,92.851,92.6796,92.8265,96100.0
2015-04-28 12:00:00,113.73,113.76,113.19,113.26,51000.0,92.8265,92.851,92.3857,92.4429,51000.0
2015-04-28 12:30:00,113.28,113.35,113.06,113.1,66600.0,92.4592,92.5163,92.2796,92.3123,66600.0
2015-04-28 13:00:00,113.1,113.21,112.94,112.98,56000.0,92.3123,92.4021,92.1817,92.2143,56000.0
2015-04-28 13:30:00,112.98,113.59,112.95,113.41,69200.0,92.2143,92.7122,92.1899,92.5653,69200.0
2015-04-28 14:00:00,113.41,113.42,113.18,113.33,66800.0,92.5653,92.5735,92.3776,92.5,66800.0
2015-04-28 14:30:00,113.32,113.34,113.23,113.32,47700.0,92.4919,92.5082,92.4184,92.4919,47700.0
2015-04-28 15:00:00,113.33,113.55,113.29,113.4,84000.0,92.5,92.6796,92.4674,92.5571,84000.0
2015-04-28 15:30:00,113.39,113.58,113.15,113.54,207300.0,92.549,92.7041,92.3531,92.6714,207300.0
2015-04-29 09:30:00,113.15,113.46,112.29,112.3,90100.0,92.3531,92.6061,91.6512,91.6593,90100.0
2015-04-29 10:00:00,112.34,112.35,111.57,111.61,136700.0,91.692,91.7001,91.0635,91.0962,136700.0
2015-04-29 10:30:00,111.6,112.59,111.6,112.43,103400.0,91.088,91.896,91.088,91.7654,103400.0
2015-04-29 11:00:00,112.4,112.71,112.32,112.38,89700.0,91.7409,91.994,91.6757,91.7246,89700.0
2015-04-29 11:30:00,112.41,112.41,111.96,111.97,67500.0,91.7491,91.7491,91.3818,91.39,67500.0
2015-04-29 12:00:00,111.99,111.99,111.54,111.64,56900.0,91.4063,91.4063,91.039,91.1206,56900.0
2015-04-29 12:30:00,111.61,112.4,111.4,112.4,80800.0,91.0962,91.7409,90.9247,91.7409,80800.0
2015-04-29 13:00:00,112.41,112.53,112.24,112.27,54400.0,91.7491,91.8471,91.6104,91.6348,54400.0
2015-04-29 13:30:00,112.29,112.66,112.16,112.64,70000.0,91.6512,91.9532,91.5451,91.9368,70000.0
2015-04-29 14:00:00,112.68,112.68,111.87,112.17,161000.0,91.9695,91.9695,91.3084,91.5532,161000.0
2015-04-29 14:30:00,112.18,112.47,112.1,112.15,136800.0,91.5614,91.7981,91.4961,91.5369,136800.0
2015-04-29 15:00:00,112.15,112.22,111.82,112.22,142200.0,91.5369,91.594,91.2676,91.594,142200.0
2015-04-29 15:30:00,112.21,112.58,112.19,112.31,260900.0,91.5859,91.8879,91.5695,91.6675,260900.0
2015-04-30 09:30:00,117.12,122.66,116.44,120.99,876100.0,95.5934,100.1152,95.0384,98.7521,876100.0
2015-04-30 10:00:00,120.99,121.06,119.79,120.77,356300.0,98.7521,98.8092,97.7727,98.5725,356300.0
2015-04-30 10:30:00,120.76,120.84,120.17,120.49,189000.0,98.5644,98.6297,98.0828,98.344,189000.0
2015-04-30 11:00:00,120.43,120.49,119.01,119.54,271000.0,98.295,98.344,97.136,97.5686,271000.0
2015-04-30 11:30:00,119.6,119.8,118.98,119.14,218700.0,97.6176,97.7808,97.1115,97.2421,218700.0
2015-04-30 12:00:00,119.16,119.26,118.11,118.64,228200.0,97.2585,97.3401,96.4015,96.834,228200.0
2015-04-30 12:30:00,118.65,119.55,118.42,119.42,148100.0,96.8422,97.5768,96.6545,97.4707,148100.0
2015-04-30 13:00:00,119.5,120.63,119.47,120.31,80400.0,97.536,98.4583,97.5115,98.1971,80400.0
2015-04-30 13:30:00,120.31,120.7,119.83,119.85,98100.0,98.1971,98.5154,97.8053,97.8216,98100.0
2015-04-30 14:00:00,119.83,120.1,118.98,119.02,130500.0,97.8053,98.0257,97.1115,97.1442,130500.0
2015-04-30 14:30:00,119.03,119.54,118.44,118.5,185800.0,97.1524,97.5686,96.6708,96.7198,185800.0
2015-04-30 15:00:00,118.5,118.75,117.88,118.6,265700.0,96.7198,96.9238,96.2137,96.8014,265700.0
2015-04-30 15:30:00,118.57,118.83,118.4,118.64,398800.0,96.7769,96.9891,96.6382,96.834,398800.0
2015-05-01 09:30:00,119.15,120.76,119.15,119.92,121600.0,97.2503,98.5644,97.2503,97.8788,121600.0
2015-05-01 10:00:00,119.89,120.89,119.88,120.65,105600.0,97.8543,98.6705,97.8461,98.4746,105600.0
2015-05-01 10:30:00,120.69,120.84,120.21,120.52,84900.0,98.5073,98.6297,98.1155,98.3685,84900.0
2015-05-01 11:00:00,120.53,120.77,120.53,120.74,65700.0,98.3767,98.5725,98.3767,98.5481,65700.0
2015-05-01 11:30:00,120.75,120.85,120.28,120.6,71800.0,98.5562,98.6378,98.1726,98.4338,71800.0
2015-05-01 12:00:00,120.53,120.99,120.46,120.99,45000.0,98.3767,98.7521,98.3195,98.7521,45000.0
2015-05-01 12:30:00,121.0,121.53,121.0,121.53,65300.0,98.7603,99.1929,98.7603,99.1929,65300.0
2015-05-01 13:00:00,121.54,121.8,121.5,121.5,81200.0,99.201,99.4132,99.1684,99.1684,81200.0
2015-05-01 13:30:00,121.49,121.97,121.47,121.97,61800.0,99.1602,99.552,99.1439,99.552,61800.0
2015-05-01 14:00:00,121.98,122.06,121.71,121.74,82600.0,99.5602,99.6254,99.3398,99.3643,82600.0
2015-05-01 14:30:00,121.71,121.88,121.5,121.51,69000.0,99.3398,99.4785,99.1684,99.1765,69000.0
2015-05-01 15:00:00,121.51,121.53,121.07,121.1,73500.0,99.1765,99.1929,98.8174,98.8419,73500.0
2015-05-01 15:30:00,121.11,121.31,120.98,121.24,172100.0,98.8501,99.0133,98.7439,98.9562,172100.0
2015-05-04 09:30:00,121.5,122.45,121.22,122.08,52800.0,99.1684,99.9438,98.9398,99.6418,52800.0
2015-05-04 10:00:00,122.19,122.21,121.3,121.45,79500.0,99.7316,99.7479,99.0051,99.1276,79500.0
2015-05-04 10:30:00,121.48,121.67,121.09,121.24,71600.0,99.1521,99.3071,98.8337,98.9562,71600.0
2015-05-04 11:00:00,121.24,122.2,121.24,121.83,70400.0,98.9562,99.7397,98.9562,99.4377,70400.0
2015-05-04 11:30:00,121.81,122.21,121.7,122.21,29700.0,99.4214,99.7479,99.3316,99.7479,29700.0
2015-05-04 12:00:00,122.23,122.44,121.97,122.34,37900.0,99.7642,99.9356,99.552,99.854,37900.0
2015-05-04 12:30:00,122.29,122.33,122.01,122.07,30800.0,99.8132,99.8458,99.5846,99.6336,30800.0
2015-05-04 13:00:00,122.05,122.19,121.94,122.16,36200.0,99.6173,99.7316,99.5275,99.7071,36200.0
2015-05-04 13:30:00,122.14,122.25,122.05,122.14,34500.0,99.6907,99.7805,99.6173,99.6907,34500.0
2015-05-04 14:00:00,122.19,122.31,122.02,122.31,34000.0,99.7316,99.8295,99.5928,99.8295,34000.0
2015-05-04 14:30:00,122.32,122.38,122.13,122.31,40300.0,99.8377,99.8866,99.6826,99.8295,40300.0
2015-05-04 15:00:00,122.3,122.66,122.24,122.58,88000.0,99.8213,100.1152,99.7724,100.0499,88000.0
2015-05-04 15:30:00,122.59,122.59,122.11,122.25,150100.0,100.058,100.058,99.6663,99.7805,150100.0
2015-05-05 09:30:00,121.48,122.48,121.48,121.62,40100.0,99.1521,99.9683,99.1521,99.2663,40100.0
2015-05-05 10:00:00,121.57,121.8,121.31,121.73,75100.0,99.2255,99.4132,99.0133,99.3561,75100.0
2015-05-05 10:30:00,121.57,121.79,121.19,121.66,59700.0,99.2255,99.4051,98.9154,99.299,59700.0
2015-05-05 11:00:00,121.64,121.64,121.13,121.2,30700.0,99.2826,99.2826,98.8664,98.9235,30700.0
2015-05-05 11:30:00,121.13,121.81,121.09,121.61,31200.0,98.8664,99.4214,98.8337,99.2582,31200.0
2015-05-05 12:00:00,121.63,121.72,121.42,121.49,24000.0,99.2745,99.3479,99.1031,99.1602,24000.0
2015-05-05 12:30:00,121.52,121.63,121.35,121.35,72800.0,99.1847,99.2745,99.0459,99.0459,72800.0
2015-05-05 13:00:00,121.31,121.37,120.65,120.82,76100.0,99.0133,99.0623,98.4746,98.6134,76100.0
2015-05-05 13:30:00,120.83,120.99,120.69,120.95,57700.0,98.6215,98.7521,98.5073,98.7195,57700.0
2015-05-05 14:00:00,120.93,121.01,120.64,120.71,76800.0,98.7031,98.7684,98.4664,98.5236,76800.0
2015-05-05 14:30:00,120.63,120.7,119.97,120.08,57700.0,98.4583,98.5154,97.9196,98.0094,57700.0
2015-05-05 15:00:00,120.06,120.17,119.88,120.15,37800.0,97.993,98.0828,97.8461,98.0665,37800.0
2015-05-05 15:30:00,120.13,120.32,120.04,120.21,78800.0,98.0502,98.2053,97.9767,98.1155,78800.0
2015-05-06 09:30:00,121.06,121.3,119.77,120.25,57000.0,98.8092,99.0051,97.7563,98.1481,57000.0
2015-05-06 10:00:00,120.25,120.29,119.77,120.15,53300.0,98.1481,98.1808,97.7563,98.0665,53300.0
2015-05-06 10:30:00,120.16,121.25,120.11,121.06,58500.0,98.0747,98.9643,98.0339,98.8092,58500.0
2015-05-06 11:00:00,121.03,121.03,120.57,120.76,38600.0,98.7848,98.7848,98.4093,98.5644,38600.0
2015-05-06 11:30:00,120.79,121.49,120.72,121.49,101000.0,98.5889,99.1602,98.5317,99.1602,101000.0
2015-05-06 12:00:00,121.52,121.77,121.19,121.56,50000.0,99.1847,99.3887,98.9154,99.2173,50000.0
2015-05-06 12:30:00,121.51,121.7,121.42,121.49,33000.0,99.1765,99.3316,99.1031,99.1602,33000.0
2015-05-06 13:00:00,121.48,121.8,121.41,121.65,33300.0,99.1521,99.4132,99.0949,99.2908,33300.0
2015-05-06 13:30:00,121.64,121.64,121.39,121.61,41300.0,99.2826,99.2826,99.0786,99.2582,41300.0
2015-05-06 14:00:00,121.62,121.63,120.99,121.08,41600.0,99.2663,99.2745,98.7521,98.8256,41600.0
2015-05-06 14:30:00,121.1,121.1,120.33,120.54,53100.0,98.8419,98.8419,98.2134,98.3848,53100.0
2015-05-06 15:00:00,120.55,120.59,120.28,120.47,47000.0,98.393,98.4256,98.1726,98.3277,47000.0
2015-05-06 15:30:00,120.46,120.9,120.36,120.89,126200.0,98.3195,98.6787,98.2379,98.6705,126200.0
2015-05-07 09:30:00,120.67,120.99,119.46,119.5,56700.0,98.4909,98.7521,97.5033,97.536,56700.0
2015-05-07 10:00:00,119.56,119.87,119.17,119.22,47000.0,97.5849,97.838,97.2666,97.3074,47000.0
2015-05-07 10:30:00,119.17,119.73,119.09,119.45,33500.0,97.2666,97.7237,97.2013,97.4952,33500.0
2015-05-07 11:00:00,119.47,120.07,119.44,120.07,28000.0,97.5115,98.0012,97.487,98.0012,28000.0
2015-05-07 11:30:00,120.04,120.04,119.61,119.61,32900.0,97.9767,97.9767,97.6258,97.6258,32900.0
2015-05-07 12:00:00,119.62,119.99,119.62,119.79,45700.0,97.6339,97.9359,97.6339,97.7727,45700.0
2015-05-07 12:30:00,119.81,119.96,119.62,119.64,58000.0,97.789,97.9114,97.6339,97.6502,58000.0
2015-05-07 13:00:00,119.65,119.71,119.27,119.54,115800.0,97.6584,97.7074,97.3482,97.5686,115800.0
2015-05-07 13:30:00,119.53,119.64,119.36,119.44,44800.0,97.5605,97.6502,97.4217,97.487,44800.0
2015-05-07 14:00:00,119.44,119.5,119.2,119.29,35500.0,97.487,97.536,97.2911,97.3646,35500.0
2015-05-07 14:30:00,119.29,119.57,119.26,119.49,77000.0,97.3646,97.5931,97.3401,97.5278,77000.0
2015-05-07 15:00:00,119.5,119.54,119.27,119.33,74200.0,97.536,97.5686,97.3482,97.3972,74200.0
2015-05-07 15:30:00,119.35,119.48,119.06,119.43,154100.0,97.4135,97.5196,97.1768,97.4788,154100.0
2015-05-08 09:30:00,120.81,120.98,120.03,120.65,111100.0,98.6052,98.7439,97.9686,98.4746,111100.0
2015-05-08 10:00:00,120.59,120.7,120.45,120.48,86100.0,98.4256,98.5154,98.3114,98.3358,86100.0
2015-05-08 10:30:00,120.5,120.55,120.17,120.29,61200.0,98.3522,98.393,98.0828,98.1808,61200.0
2015-05-08 11:00:00,120.29,120.3,120.03,120.1,56000.0,98.1808,98.1889,97.9686,98.0257,56000.0
2015-05-08 11:30:00,120.13,120.38,120.13,120.34,23300.0,98.0502,98.2542,98.0502,98.2216,23300.0
2015-05-08 12:00:00,120.35,120.38,120.12,120.19,21400.0,98.2297,98.2542,98.042,98.0992,21400.0
2015-05-08 12:30:00,120.18,120.25,120.01,120.05,30700.0,98.091,98.1481,97.9522,97.9849,30700.0
2015-05-08 13:00:00,120.03,120.2,119.95,120.13,35400.0,97.9686,98.1073,97.9033,98.0502,35400.0
2015-05-08 13:30:00,120.14,120.25,119.94,120.0,30200.0,98.0583,98.1481,97.8951,97.9441,30200.0
2015-05-08 14:00:00,119.97,120.01,119.86,119.89,28400.0,97.9196,97.9522,97.8298,97.8543,28400.0
2015-05-08 14:30:00,119.9,119.9,119.6,119.6,54400.0,97.8625,97.8625,97.6176,97.6176,54400.0
2015-05-08 15:00:00,119.63,119.86,119.62,119.86,58900.0,97.6421,97.8298,97.6339,97.8298,58900.0
2015-05-08 15:30:00,119.87,120.12,119.86,120.05,120600.0,97.838,98.042,97.8298,97.9849,120600.0
2015-05-11 09:30:00,119.63,121.19,119.38,120.89,45500.0,97.6421,98.9154,97.438,98.6705,45500.0
2015-05-11 10:00:00,120.87,121.0,120.54,120.54,21400.0,98.6542,98.7603,98.3848,98.3848,21400.0
2015-05-11 10:30:00,120.59,120.64,120.37,120.57,32000.0,98.4256,98.4664,98.2461,98.4093,32000.0
2015-05-11 11:00:00,120.58,120.81,120.49,120.67,28600.0,98.4175,98.6052,98.344,98.4909,28600.0
2015-05-11 11:30:00,120.65,120.93,120.53,120.81,39700.0,98.4746,98.7031,98.3767,98.6052,39700.0
2015-05-11 12:00:00,120.76,120.76,120.54,120.73,15300.0,98.5644,98.5644,98.3848,98.5399,15300.0
2015-05-11 12:30:00,120.73,120.92,120.67,120.86,17100.0,98.5399,98.695,98.4909,98.646,17100.0
2015-05-11 13:00:00,120.86,121.09,120.83,121.02,22800.0,98.646,98.8337,98.6215,98.7766,22800.0
2015-05-11 13:30:00,121.01,121.23,121.0,121.19,37400.0,98.7684,98.948,98.7603,98.9154,37400.0
2015-05-11 14:00:00,121.19,121.31,121.09,121.27,29900.0,98.9154,99.0133,98.8337,98.9806,29900.0
2015-05-11 14:30:00,121.27,121.39,121.13,121.25,38800.0,98.9806,99.0786,98.8664,98.9643,38800.0
2015-05-11 15:00:00,121.24,121.25,121.01,121.01,57000.0,98.9562,98.9643,98.7684,98.7684,57000.0
2015-05-11 15:30:00,121.02,121.08,120.61,120.65,114000.0,98.7766,98.8256,98.442,98.4746,114000.0
2015-05-12 09:30:00,120.13,120.66,119.65,120.17,42500.0,98.0502,98.4828,97.6584,98.0828,42500.0
2015-05-12 10:00:00,120.29,120.29,119.84,119.92,34000.0,98.1808,98.1808,97.8135,97.8788,34000.0
2015-05-12 10:30:00,119.95,121.01,119.95,121.0,60800.0,97.9033,98.7684,97.9033,98.7603,60800.0
2015-05-12 11:00:00,120.96,121.58,120.81,121.53,45800.0,98.7276,99.2337,98.6052,99.1929,45800.0
2015-05-12 11:30:00,121.58,122.17,121.41,121.85,87900.0,99.2337,99.7152,99.0949,99.454,87900.0
2015-05-12 12:00:00,121.82,121.94,121.39,121.45,56200.0,99.4296,99.5275,99.0786,99.1276,56200.0
2015-05-12 12:30:00,121.45,122.0,121.26,121.71,34100.0,99.1276,99.5765,98.9725,99.3398,34100.0
2015-05-12 13:00:00,121.69,122.37,121.57,122.26,57200.0,99.3235,99.8785,99.2255,99.7887,57200.0
2015-05-12 13:30:00,122.22,122.27,121.77,122.08,44500.0,99.756,99.7968,99.3887,99.6418,44500.0
2015-05-12 14:00:00,122.11,122.7,122.07,122.53,62000.0,99.6663,100.1478,99.6336,100.0091,62000.0
2015-05-12 14:30:00,122.54,122.61,121.87,121.91,41100.0,100.0172,100.0744,99.4704,99.503,41100.0
2015-05-12 15:00:00,121.9,122.25,121.82,121.95,86700.0,99.4949,99.7805,99.4296,99.5357,86700.0
2015-05-12 15:30:00,121.99,122.01,121.61,121.67,118000.0,99.5683,99.5846,99.2582,99.3071,118000.0
2015-05-13 09:30:00,122.26,123.73,121.77,123.54,122800.0,99.7887,100.9885,99.3887,100.8334,122800.0
2015-05-13 10:00:00,123.58,124.11,123.25,124.06,81800.0,100.8661,101.2987,100.5967,101.2578,81800.0
2015-05-13 10:30:00,124.08,124.2,123.62,123.62,98300.0,101.2742,101.3721,100.8987,100.8987,98300.0
2015-05-13 11:00:00,123.6,123.97,123.39,123.8,77600.0,100.8824,101.1844,100.711,101.0456,77600.0
2015-05-13 11:30:00,123.76,124.1,123.58,124.03,40700.0,101.013,101.2905,100.8661,101.2334,40700.0
2015-05-13 12:00:00,124.05,124.46,123.93,123.98,62000.0,101.2497,101.5843,101.1517,101.1926,62000.0
2015-05-13 12:30:00,123.96,124.06,123.63,123.93,51200.0,101.1762,101.2578,100.9069,101.1517,51200.0
2015-05-13 13:00:00,123.93,124.26,123.78,124.12,42700.0,101.1517,101.4211,101.0293,101.3068,42700.0
2015-05-13 13:30:00,124.16,124.18,123.61,123.77,51400.0,101.3395,101.3558,100.8906,101.0211,51400.0
2015-05-13 14:00:00,123.79,124.02,123.55,123.55,49200.0,101.0375,101.2252,100.8416,100.8416,49200.0
2015-05-13 14:30:00,123.54,123.62,123.0,123.22,56600.0,100.8334,100.8987,100.3927,100.5722,56600.0
2015-05-13 15:00:00,123.24,123.66,123.23,123.6,89300.0,100.5886,100.9314,100.5804,100.8824,89300.0
2015-05-13 15:30:00,123.6,123.78,123.54,123.64,242600.0,100.8824,101.0293,100.8334,100.915,242600.0
2015-05-14 09:30:00,123.42,123.97,122.86,123.4,65500.0,101.2618,101.713,100.8023,101.2454,65500.0
2015-05-14 10:00:00,123.4,123.61,123.06,123.56,41900.0,101.2454,101.4177,100.9664,101.3767,41900.0
2015-05-14 10:30:00,123.57,123.7,123.48,123.66,42000.0,101.3849,101.4915,101.311,101.4587,42000.0
2015-05-14 11:00:00,123.66,123.73,123.42,123.7,84600.0,101.4587,101.5161,101.2618,101.4915,84600.0
2015-05-14 11:30:00,123.74,124.37,123.7,124.07,71800.0,101.5243,102.0412,101.4915,101.7951,71800.0
2015-05-14 12:00:00,124.08,124.53,123.8,124.38,61600.0,101.8033,102.1725,101.5736,102.0494,61600.0
2015-05-14 12:30:00,124.39,124.48,123.99,124.21,27900.0,102.0576,102.1315,101.7295,101.91,27900.0
2015-05-14 13:00:00,124.21,124.63,124.17,124.63,42300.0,101.91,102.2546,101.8771,102.2546,42300.0
2015-05-14 13:30:00,124.61,124.7,124.3,124.3,28200.0,102.2381,102.312,101.9838,101.9838,28200.0
2015-05-14 14:00:00,124.3,124.41,124.12,124.13,49100.0,101.9838,102.074,101.8361,101.8443,49100.0
2015-05-14 14:30:00,124.13,124.37,124.04,124.37,59000.0,101.8443,102.0412,101.7705,102.0412,59000.0
2015-05-14 15:00:00,124.36,124.56,124.24,124.26,75700.0,102.033,102.1971,101.9346,101.951,75700.0
2015-05-14 15:30:00,124.24,124.47,124.07,124.4,158300.0,101.9346,102.1233,101.7951,102.0658,158300.0
2015-05-15 09:30:00,124.34,124.41,123.28,123.5,67400.0,102.0166,102.074,101.1469,101.3274,67400.0
2015-05-15 10:00:00,123.5,123.51,122.82,123.14,65600.0,101.3274,101.3356,100.7695,101.0321,65600.0
2015-05-15 10:30:00,123.11,123.83,123.09,123.63,37200.0,101.0074,101.5982,100.991,101.4341,37200.0
2015-05-15 11:00:00,123.6,123.77,123.46,123.52,31800.0,101.4095,101.549,101.2946,101.3438,31800.0
2015-05-15 11:30:00,123.48,124.05,123.39,123.98,58300.0,101.311,101.7787,101.2372,101.7212,58300.0
2015-05-15 12:00:00,123.99,124.02,123.73,123.93,19800.0,101.7295,101.7541,101.5161,101.6802,19800.0
2015-05-15 12:30:00,123.9,124.12,123.9,123.92,20700.0,101.6556,101.8361,101.6556,101.672,20700.0
2015-05-15 13:00:00,123.94,123.95,123.72,123.82,14200.0,101.6884,101.6966,101.5079,101.59,14200.0
2015-05-15 13:30:00,123.79,124.11,123.79,124.07,21900.0,101.5654,101.8279,101.5654,101.7951,21900.0
2015-05-15 14:00:00,124.11,124.14,123.94,124.02,22400.0,101.8279,101.8525,101.6884,101.7541,22400.0
2015-05-15 14:30:00,124.03,124.25,124.03,124.23,25700.0,101.7623,101.9428,101.7623,101.9264,25700.0
2015-05-15 15:00:00,124.24,124.31,124.12,124.2,37600.0,101.9346,101.992,101.8361,101.9018,37600.0
2015-05-15 15:30:00,124.2,124.41,124.15,124.37,100900.0,101.9018,102.074,101.8607,102.0412,100900.0
2015-05-18 09:30:00,124.0,124.69,123.96,124.59,64600.0,101.7377,102.3038,101.7048,102.2217,64600.0
2015-05-18 10:00:00,124.59,124.86,124.49,124.86,41300.0,102.2217,102.4433,102.1397,102.4433,41300.0
2015-05-18 10:30:00,124.87,125.2,124.85,125.08,107100.0,102.4515,102.7222,102.4351,102.6238,107100.0
2015-05-18 11:00:00,125.08,125.29,124.97,125.19,79300.0,102.6238,102.7961,102.5335,102.714,79300.0
2015-05-18 11:30:00,125.2,125.53,125.2,125.37,62000.0,102.7222,102.993,102.7222,102.8617,62000.0
2015-05-18 12:00:00,125.39,125.44,125.14,125.38,49900.0,102.8781,102.9191,102.673,102.8699,49900.0
2015-05-18 12:30:00,125.39,125.41,125.19,125.28,35400.0,102.8781,102.8945,102.714,102.7879,35400.0
2015-05-18 13:00:00,125.26,125.5,125.26,125.39,41000.0,102.7714,102.9684,102.7714,102.8781,41000.0
2015-05-18 13:30:00,125.36,125.45,125.14,125.45,33400.0,102.8535,102.9273,102.673,102.9273,33400.0
2015-05-18 14:00:00,125.46,125.53,125.2,125.21,72100.0,102.9355,102.993,102.7222,102.7304,72100.0
2015-05-18 14:30:00,125.2,125.27,125.09,125.1,30100.0,102.7222,102.7796,102.632,102.6402,30100.0
2015-05-18 15:00:00,125.1,125.28,125.09,125.21,58700.0,102.6402,102.7879,102.632,102.7304,58700.0
2015-05-18 15:30:00,125.21,125.28,125.02,125.03,132800.0,102.7304,102.7879,102.5745,102.5827,132800.0
2015-05-19 09:30:00,125.06,125.06,124.13,124.53,52400.0,102.6074,102.6074,101.8443,102.1725,52400.0
2015-05-19 10:00:00,124.51,124.73,124.21,124.34,36200.0,102.1561,102.3366,101.91,102.0166,36200.0
2015-05-19 10:30:00,124.43,124.92,124.43,124.92,65700.0,102.0905,102.4925,102.0905,102.4925,65700.0
2015-05-19 11:00:00,124.92,125.38,124.91,125.31,63300.0,102.4925,102.8699,102.4843,102.8125,63300.0
2015-05-19 11:30:00,125.3,125.61,125.28,125.61,70300.0,102.8043,103.0586,102.7879,103.0586,70300.0
2015-05-19 12:00:00,125.62,125.62,125.28,125.28,27600.0,103.0668,103.0668,102.7879,102.7879,27600.0
2015-05-19 12:30:00,125.3,125.4,125.1,125.2,41200.0,102.8043,102.8863,102.6402,102.7222,41200.0
2015-05-19 13:00:00,125.2,125.39,125.18,125.18,44100.0,102.7222,102.8781,102.7058,102.7058,44100.0
2015-05-19 13:30:00,125.19,125.46,125.16,125.3,19500.0,102.714,102.9355,102.6894,102.8043,19500.0
2015-05-19 14:00:00,125.29,125.43,125.07,125.1,37200.0,102.7961,102.9109,102.6156,102.6402,37200.0
2015-05-19 14:30:00,125.06,125.07,124.7,124.79,50000.0,102.6074,102.6156,102.312,102.3858,50000.0
2015-05-19 15:00:00,124.8,124.86,124.62,124.74,72600.0,102.394,102.4433,102.2463,102.3448,72600.0
2015-05-19 15:30:00,124.72,125.09,124.71,125.01,140300.0,102.3284,102.632,102.3202,102.5663,140300.0
2015-05-20 09:30:00,124.98,125.46,124.37,124.73,52200.0,102.5417,102.9355,102.0412,102.3366,52200.0
2015-05-20 10:00:00,124.79,125.15,124.76,124.88,15200.0,102.3858,102.6812,102.3612,102.4597,15200.0
2015-05-20 10:30:00,124.9,125.0,124.56,124.74,29200.0,102.4761,102.5581,102.1971,102.3448,29200.0
2015-05-20 11:00:00,124.78,125.18,124.62,125.09,34700.0,102.3776,102.7058,102.2463,102.632,34700.0
2015-05-20 11:30:00,125.09,125.19,124.94,125.09,25700.0,102.632,102.714,102.5089,102.632,25700.0
2015-05-20 12:00:00,125.05,125.25,124.91,125.16,12600.0,102.5991,102.7632,102.4843,102.6894,12600.0
2015-05-20 12:30:00,125.08,125.14,124.85,124.85,11600.0,102.6238,102.673,102.4351,102.4351,11600.0
2015-05-20 13:00:00,124.88,124.9,124.7,124.86,14500.0,102.4597,102.4761,102.312,102.4433,14500.0
2015-05-20 13:30:00,124.9,125.0,124.77,124.81,19900.0,102.4761,102.5581,102.3694,102.4022,19900.0
2015-05-20 14:00:00,124.82,125.39,124.82,125.29,20100.0,102.4104,102.8781,102.4104,102.7961,20100.0
2015-05-20 14:30:00,125.3,125.3,124.93,125.12,90500.0,102.8043,102.8043,102.5007,102.6566,90500.0
2015-05-20 15:00:00,125.1,125.28,124.95,125.08,29000.0,102.6402,102.7879,102.5171,102.6238,29000.0
2015-05-20 15:30:00,125.08,125.17,124.96,125.01,45600.0,102.6238,102.6976,102.5253,102.5663,45600.0
2015-05-21 09:30:00,125.1,125.9,125.1,125.44,35900.0,102.6402,103.2965,102.6402,102.9191,35900.0
2015-05-21 10:00:00,125.36,125.7,125.31,125.52,14300.0,102.8535,103.1324,102.8125,102.9848,14300.0
2015-05-21 10:30:00,125.55,126.03,125.5,125.99,41900.0,103.0094,103.4032,102.9684,103.3704,41900.0
2015-05-21 11:00:00,126.03,126.2,125.92,126.2,26500.0,103.4032,103.5427,103.313,103.5427,26500.0
2015-05-21 11:30:00,126.21,126.29,125.91,126.04,76800.0,103.5509,103.6165,103.3047,103.4114,76800.0
2015-05-21 12:00:00,126.06,126.11,125.88,126.02,35000.0,103.4278,103.4688,103.2801,103.395,35000.0
2015-05-21 12:30:00,126.01,126.06,125.96,126.03,22800.0,103.3868,103.4278,103.3458,103.4032,22800.0
2015-05-21 13:00:00,126.03,126.08,125.98,126.07,21600.0,103.4032,103.4442,103.3622,103.436,21600.0
2015-05-21 13:30:00,126.05,126.09,125.9,125.91,37100.0,103.4196,103.4524,103.2965,103.3047,37100.0
2015-05-21 14:00:00,125.88,126.0,125.77,125.96,27800.0,103.2801,103.3786,103.1899,103.3458,27800.0
2015-05-21 14:30:00,125.96,126.08,125.88,125.96,94200.0,103.3458,103.4442,103.2801,103.3458,94200.0
2015-05-21 15:00:00,125.96,126.03,125.63,125.75,23200.0,103.3458,103.4032,103.075,103.1735,23200.0
2015-05-21 15:30:00,125.74,125.98,125.61,125.69,108600.0,103.1653,103.3622,103.0586,103.1242,108600.0
2015-05-22 09:30:00,125.46,126.0,125.25,125.69,22400.0,102.9355,103.3786,102.7632,103.1242,22400.0
2015-05-22 10:00:00,125.73,125.91,125.38,125.58,37000.0,103.1571,103.3047,102.8699,103.034,37000.0
2015-05-22 10:30:00,125.5,125.63,125.33,125.53,18500.0,102.9684,103.075,102.8289,102.993,18500.0
2015-05-22 11:00:00,125.56,125.68,125.43,125.68,29200.0,103.0176,103.116,102.9109,103.116,29200.0
2015-05-22 11:30:00,125.59,125.86,125.51,125.82,17100.0,103.0422,103.2637,102.9766,103.2309,17100.0
2015-05-22 12:00:00,125.83,125.84,125.65,125.78,18800.0,103.2391,103.2473,103.0914,103.1981,18800.0
2015-05-22 12:30:00,125.79,125.84,125.55,125.55,20600.0,103.2063,103.2473,103.0094,103.0094,20600.0
2015-05-22 13:00:00,125.53,125.74,125.41,125.59,18200.0,102.993,103.1653,102.8945,103.0422,18200.0
2015-05-22 13:30:00,125.64,125.67,125.47,125.51,20800.0,103.0832,103.1078,102.9437,102.9766,20800.0
2015-05-22 14:00:00,125.51,125.57,125.41,125.55,50800.0,102.9766,103.0258,102.8945,103.0094,50800.0
2015-05-22 14:30:00,125.56,125.67,125.53,125.61,30000.0,103.0176,103.1078,102.993,103.0586,30000.0
2015-05-22 15:00:00,125.61,125.65,125.52,125.52,24500.0,103.0586,103.0914,102.9848,102.9848,24500.0
2015-05-22 15:30:00,125.51,125.54,125.13,125.14,76800.0,102.9766,103.0012,102.6648,102.673,76800.0
2015-05-26 09:30:00,124.7,124.87,124.0,124.12,32900.0,102.312,102.4515,101.7377,101.8361,32900.0
2015-05-26 10:00:00,124.08,124.27,123.57,123.57,46300.0,101.8033,101.9592,101.3849,101.3849,46300.0
2015-05-26 10:30:00,123.56,124.05,123.51,123.97,40600.0,101.3767,101.7787,101.3356,101.713,40600.0
2015-05-26 11:00:00,123.96,124.21,123.85,124.15,24500.0,101.7048,101.91,101.6146,101.8607,24500.0
2015-05-26 11:30:00,124.14,124.16,123.95,124.0,59900.0,101.8525,101.8689,101.6966,101.7377,59900.0
2015-05-26 12:00:00,124.03,124.14,123.95,123.96,31000.0,101.7623,101.8525,101.6966,101.7048,31000.0
2015-05-26 12:30:00,124.01,124.01,123.86,123.93,12400.0,101.7459,101.7459,101.6228,101.6802,12400.0
2015-05-26 13:00:00,123.88,124.12,123.75,124.04,21400.0,101.6392,101.8361,101.5325,101.7705,21400.0
2015-05-26 13:30:00,124.03,124.03,123.78,123.78,23000.0,101.7623,101.7623,101.5572,101.5572,23000.0
2015-05-26 14:00:00,123.78,123.98,123.67,123.7,33600.0,101.5572,101.7212,101.4669,101.4915,33600.0
2015-05-26 14:30:00,123.71,123.83,123.56,123.64,51500.0,101.4997,101.5982,101.3767,101.4423,51500.0
2015-05-26 15:00:00,123.62,123.88,123.62,123.73,27800.0,101.4259,101.6392,101.4259,101.5161,27800.0
2015-05-26 15:30:00,123.74,123.98,123.71,123.75,150000.0,101.5243,101.7212,101.4997,101.5325,150000.0
2015-05-27 09:30:00,124.0,124.8,123.78,124.35,57300.0,101.7377,102.394,101.5572,102.0248,57300.0
2015-05-27 10:00:00,124.42,124.44,123.78,124.0,67000.0,102.0823,102.0987,101.5572,101.7377,67000.0
2015-05-27 10:30:00,124.0,124.48,123.95,124.44,62200.0,101.7377,102.1315,101.6966,102.0987,62200.0
2015-05-27 11:00:00,124.47,124.54,124.05,124.36,41200.0,102.1233,102.1807,101.7787,102.033,41200.0
2015-05-27 11:30:00,124.41,124.47,124.09,124.09,39400.0,102.074,102.1233,101.8115,101.8115,39400.0
2015-05-27 12:00:00,124.08,124.41,124.08,124.31,29900.0,101.8033,102.074,101.8033,101.992,29900.0
2015-05-27 12:30:00,124.29,124.31,124.11,124.15,19200.0,101.9756,101.992,101.8279,101.8607,19200.0
2015-05-27 13:00:00,124.16,124.44,124.12,124.4,23800.0,101.8689,102.0987,101.8361,102.0658,23800.0
2015-05-27 13:30:00,124.4,124.54,124.32,124.54,56700.0,102.0658,102.1807,102.0002,102.1807,56700.0
2015-05-27 14:00:00,124.55,124.74,124.33,124.51,76600.0,102.1889,102.3448,102.0084,102.1561,76600.0
2015-05-27 14:30:00,124.51,124.56,124.34,124.42,26700.0,102.1561,102.1971,102.0166,102.0823,26700.0
2015-05-27 15:00:00,124.42,124.62,124.4,124.56,98000.0,102.0823,102.2463,102.0658,102.1971,98000.0
2015-05-27 15:30:00,124.57,124.84,124.54,124.64,100200.0,102.2053,102.4268,102.1807,102.2628,100200.0
2015-05-28 09:30:00,124.04,124.7,124.04,124.37,37400.0,101.7705,102.312,101.7705,102.0412,37400.0
2015-05-28 10:00:00,124.28,124.36,123.94,124.24,44900.0,101.9674,102.033,101.6884,101.9346,44900.0
2015-05-28 10:30:00,124.24,124.31,124.05,124.2,25500.0,101.9346,101.992,101.7787,101.9018,25500.0
2015-05-28 11:00:00,124.21,124.55,124.17,124.21,44100.0,101.91,102.1889,101.8771,101.91,44100.0
2015-05-28 11:30:00,124.23,124.3,124.0,124.07,35900.0,101.9264,101.9838,101.7377,101.7951,35900.0
2015-05-28 12:00:00,124.06,124.18,124.03,124.07,22900.0,101.7869,101.8853,101.7623,101.7951,22900.0
2015-05-28 12:30:00,124.05,124.05,123.86,123.89,20200.0,101.7787,101.7787,101.6228,101.6474,20200.0
2015-05-28 13:00:00,123.9,124.04,123.83,123.92,21400.0,101.6556,101.7705,101.5982,101.672,21400.0
2015-05-28 13:30:00,123.93,123.93,123.75,123.75,36800.0,101.6802,101.6802,101.5325,101.5325,36800.0
2015-05-28 14:00:00,123.75,124.0,123.64,123.97,44500.0,101.5325,101.7377,101.4423,101.713,44500.0
2015-05-28 14:30:00,123.97,123.98,123.83,123.97,36100.0,101.713,101.7212,101.5982,101.713,36100.0
2015-05-28 15:00:00,123.97,123.97,123.67,123.7,49500.0,101.713,101.713,101.4669,101.4915,49500.0
2015-05-28 15:30:00,123.72,123.94,123.72,123.82,155800.0,101.5079,101.6884,101.5079,101.59,155800.0
2015-05-29 09:30:00,123.83,123.83,123.15,123.25,29400.0,101.5982,101.5982,101.0403,101.1223,29400.0
2015-05-29 10:00:00,123.23,123.43,122.99,123.19,28600.0,101.1059,101.27,100.909,101.0731,28600.0
2015-05-29 10:30:00,123.16,123.29,122.59,122.71,37200.0,101.0485,101.1551,100.5808,100.6793,37200.0
2015-05-29 11:00:00,122.69,122.69,122.25,122.63,35200.0,100.6628,100.6628,100.3018,100.6136,35200.0
2015-05-29 11:30:00,122.62,122.98,122.43,122.79,21600.0,100.6054,100.9008,100.4495,100.7449,21600.0
2015-05-29 12:00:00,122.76,122.99,122.73,122.93,10500.0,100.7203,100.909,100.6957,100.8598,10500.0
2015-05-29 12:30:00,122.93,123.17,122.87,123.12,32900.0,100.8598,101.0567,100.8105,101.0156,32900.0
2015-05-29 13:00:00,123.09,123.19,123.0,123.11,17400.0,100.991,101.0731,100.9172,101.0074,17400.0
2015-05-29 13:30:00,123.15,123.17,122.99,123.04,12500.0,101.0403,101.0567,100.909,100.95,12500.0
2015-05-29 14:00:00,123.02,123.13,122.92,123.08,30200.0,100.9336,101.0239,100.8516,100.9828,30200.0
2015-05-29 14:30:00,123.05,123.15,122.96,123.11,21700.0,100.9582,101.0403,100.8844,101.0074,21700.0
2015-05-29 15:00:00,123.09,123.16,122.96,123.12,48700.0,100.991,101.0485,100.8844,101.0156,48700.0
2015-05-29 15:30:00,123.12,123.26,122.89,122.9,161000.0,101.0156,101.1305,100.8269,100.8351,161000.0
2015-06-01 09:30:00,122.79,123.81,122.32,123.39,120747.0,100.7449,101.5818,100.3593,101.2372,120747.0
2015-06-01 10:00:00,123.27,123.78,122.98,123.28,54648.0,101.1387,101.5572,100.9008,101.1469,54648.0
2015-06-01 10:30:00,123.25,123.58,122.96,123.48,68122.0,101.1223,101.3931,100.8844,101.311,68122.0
2015-06-01 11:00:00,123.48,123.78,123.3,123.45,69696.0,101.311,101.5572,101.1633,101.2864,69696.0
2015-06-01 11:30:00,123.46,123.62,123.37,123.53,52190.0,101.2946,101.4259,101.2208,101.352,52190.0
2015-06-01 12:00:00,123.5,124.18,123.5,124.1,32691.0,101.3274,101.8853,101.3274,101.8197,32691.0
2015-06-01 12:30:00,124.13,124.25,123.96,124.23,19406.0,101.8443,101.9428,101.7048,101.9264,19406.0
2015-06-01 13:00:00,124.24,124.29,123.95,124.11,21760.0,101.9346,101.9756,101.6966,101.8279,21760.0
2015-06-01 13:30:00,124.1,124.48,124.04,124.35,30706.0,101.8197,102.1315,101.7705,102.0248,30706.0
2015-06-01 14:00:00,124.36,124.46,124.16,124.16,38368.0,102.033,102.1151,101.8689,101.8689,38368.0
2015-06-01 14:30:00,124.14,124.35,124.06,124.08,32507.0,101.8525,102.0248,101.7869,101.8033,32507.0
2015-06-01 15:00:00,124.09,124.17,123.95,124.07,41019.0,101.8115,101.8771,101.6966,101.7951,41019.0
2015-06-01 15:30:00,124.05,124.12,123.78,123.84,133819.0,101.7787,101.8361,101.5572,101.6064,133819.0
2015-06-02 09:30:00,123.83,124.41,123.24,124.41,155625.0,101.5982,102.074,101.1141,102.074,155625.0
2015-06-02 10:00:00,124.36,125.08,124.33,125.04,59073.0,102.033,102.6238,102.0084,102.5909,59073.0
2015-06-02 10:30:00,125.05,125.66,125.03,125.51,48029.0,102.5991,103.0996,102.5827,102.9766,48029.0
2015-06-02 11:00:00,125.51,125.77,125.49,125.62,57945.0,102.9766,103.1899,102.9602,103.0668,57945.0
2015-06-02 11:30:00,125.63,125.82,125.6,125.74,55316.0,103.075,103.2309,103.0504,103.1653,55316.0
2015-06-02 12:00:00,125.73,126.56,125.72,126.38,94859.0,103.1571,103.838,103.1489,103.6904,94859.0
2015-06-02 12:30:00,126.36,126.41,125.91,126.01,53415.0,103.674,103.715,103.3047,103.3868,53415.0
2015-06-02 13:00:00,126.05,126.27,125.93,126.1,43446.0,103.4196,103.6001,103.3212,103.4606,43446.0
2015-06-02 13:30:00,126.11,126.28,125.91,126.23,37905.0,103.4688,103.6083,103.3047,103.5673,37905.0
2015-06-02 14:00:00,126.23,126.29,125.53,125.53,78072.0,103.5673,103.6165,102.993,102.993,78072.0
2015-06-02 14:30:00,125.54,125.84,125.54,125.84,57040.0,103.0012,103.2473,103.0012,103.2473,57040.0
2015-06-02 15:00:00,125.83,125.88,125.57,125.75,80634.0,103.2391,103.2801,103.0258,103.1735,80634.0
2015-06-02 15:30:00,125.73,125.84,125.53,125.54,144850.0,103.1571,103.2473,102.993,103.0012,144850.0
2015-06-03 09:30:00,126.3,126.3,125.26,125.96,56571.0,103.6247,103.6247,102.7714,103.3458,56571.0
2015-06-03 10:00:00,125.88,126.6,125.76,126.58,41904.0,103.2801,103.8709,103.1817,103.8545,41904.0
2015-06-03 10:30:00,126.58,126.67,126.22,126.5,34283.0,103.8545,103.9283,103.5591,103.7888,34283.0
2015-06-03 11:00:00,126.5,126.61,126.29,126.45,75630.0,103.7888,103.8791,103.6165,103.7478,75630.0
2015-06-03 11:30:00,126.41,126.56,126.4,126.51,100741.0,103.715,103.838,103.7068,103.797,100741.0
2015-06-03 12:00:00,126.49,126.56,126.23,126.25,69910.0,103.7806,103.838,103.5673,103.5837,69910.0
2015-06-03 12:30:00,126.27,126.27,125.72,125.92,59140.0,103.6001,103.6001,103.1489,103.313,59140.0
2015-06-03 13:00:00,125.91,126.01,125.81,125.85,39977.0,103.3047,103.3868,103.2227,103.2555,39977.0
2015-06-03 13:30:00,125.84,125.86,125.69,125.74,21497.0,103.2473,103.2637,103.1242,103.1653,21497.0
2015-06-03 14:00:00,125.74,126.1,125.7,126.09,23181.0,103.1653,103.4606,103.1324,103.4524,23181.0
2015-06-03 14:30:00,126.07,126.23,125.96,126.22,38452.0,103.436,103.5673,103.3458,103.5591,38452.0
2015-06-03 15:00:00,126.2,126.33,126.08,126.23,76525.0,103.5427,103.6493,103.4442,103.5673,76525.0
2015-06-03 15:30:00,126.24,126.32,126.19,126.31,103561.0,103.5755,103.6411,103.5345,103.6329,103561.0
2015-06-04 09:30:00,125.69,125.78,124.86,124.86,96785.0,103.1242,103.1981,102.4433,102.4433,96785.0
2015-06-04 10:00:00,124.86,125.48,124.86,125.15,49989.0,102.4433,102.9519,102.4433,102.6812,49989.0
2015-06-04 10:30:00,125.13,125.16,124.93,125.0,46512.0,102.6648,102.6894,102.5007,102.5581,46512.0
2015-06-04 11:00:00,124.98,125.21,124.84,124.95,30427.0,102.5417,102.7304,102.4268,102.5171,30427.0
2015-06-04 11:30:00,124.95,125.12,124.69,125.09,36840.0,102.5171,102.6566,102.3038,102.632,36840.0
2015-06-04 12:00:00,125.08,125.16,124.96,125.0,22505.0,102.6238,102.6894,102.5253,102.5581,22505.0
2015-06-04 12:30:00,124.99,125.16,124.93,125.01,23265.0,102.5499,102.6894,102.5007,102.5663,23265.0
2015-06-04 13:00:00,125.03,125.03,124.57,124.66,32071.0,102.5827,102.5827,102.2053,102.2792,32071.0
2015-06-04 13:30:00,124.63,124.63,124.41,124.61,30759.0,102.2546,102.2546,102.074,102.2381,30759.0
2015-06-04 14:00:00,124.64,125.03,124.61,124.76,44872.0,102.2628,102.5827,102.2381,102.3612,44872.0
2015-06-04 14:30:00,124.78,124.92,124.63,124.81,37629.0,102.3776,102.4925,102.2546,102.4022,37629.0
2015-06-04 15:00:00,124.83,124.95,124.44,124.47,76066.0,102.4186,102.5171,102.0987,102.1233,76066.0
2015-06-04 15:30:00,124.48,124.55,124.2,124.55,133654.0,102.1315,102.1889,101.9018,102.1889,133654.0
2015-06-05 09:30:00,124.1,124.91,123.38,123.99,41665.0,101.8197,102.4843,101.229,101.7295,41665.0
2015-06-05 10:00:00,124.1,124.42,124.04,124.33,37612.0,101.8197,102.0823,101.7705,102.0084,37612.0
2015-06-05 10:30:00,124.31,124.37,124.16,124.27,39193.0,101.992,102.0412,101.8689,101.9592,39193.0
2015-06-05 11:00:00,124.26,124.78,124.26,124.72,48124.0,101.951,102.3776,101.951,102.3284,48124.0
2015-06-05 11:30:00,124.7,124.76,124.59,124.75,23580.0,102.312,102.3612,102.2217,102.353,23580.0
2015-06-05 12:00:00,124.73,125.07,124.73,124.98,36185.0,102.3366,102.6156,102.3366,102.5417,36185.0
2015-06-05 12:30:00,124.94,125.14,124.82,125.09,22545.0,102.5089,102.673,102.4104,102.632,22545.0
2015-06-05 13:00:00,125.09,125.14,125.03,125.11,14477.0,102.632,102.673,102.5827,102.6484,14477.0
2015-06-05 13:30:00,125.1,125.25,125.09,125.14,20347.0,102.6402,102.7632,102.632,102.673,20347.0
2015-06-05 14:00:00,125.14,125.3,124.99,125.18,24853.0,102.673,102.8043,102.5499,102.7058,24853.0
2015-06-05 14:30:00,125.21,125.34,125.12,125.17,10909.0,102.7304,102.8371,102.6566,102.6976,10909.0
2015-06-05 15:00:00,125.17,125.34,124.95,125.02,30245.0,102.6976,102.8371,102.5171,102.5745,30245.0
2015-06-05 15:30:00,125.02,125.26,124.92,125.16,45479.0,102.5745,102.7714,102.4925,102.6894,45479.0
2015-06-08 09:30:00,124.79,125.17,124.54,124.92,42410.0,102.3858,102.6976,102.1807,102.4925,42410.0
2015-06-08 10:00:00,124.97,125.06,124.7,124.85,57761.0,102.5335,102.6074,102.312,102.4351,57761.0
2015-06-08 10:30:00,124.89,125.02,124.72,124.87,39577.0,102.4679,102.5745,102.3284,102.4515,39577.0
2015-06-08 11:00:00,124.84,124.93,124.75,124.78,20699.0,102.4268,102.5007,102.353,102.3776,20699.0
2015-06-08 11:30:00,124.8,124.87,124.68,124.83,27425.0,102.394,102.4515,102.2956,102.4186,27425.0
2015-06-08 12:00:00,124.85,125.01,124.8,124.98,32433.0,102.4351,102.5663,102.394,102.5417,32433.0
2015-06-08 12:30:00,125.0,125.04,124.88,124.92,24386.0,102.5581,102.5909,102.4597,102.4925,24386.0
2015-06-08 13:00:00,124.94,125.0,124.86,124.93,17214.0,102.5089,102.5581,102.4433,102.5007,17214.0
2015-06-08 13:30:00,124.91,125.0,124.87,124.96,26750.0,102.4843,102.5581,102.4515,102.5253,26750.0
2015-06-08 14:00:00,124.93,125.01,124.88,124.96,23279.0,102.5007,102.5663,102.4597,102.5253,23279.0
2015-06-08 14:30:00,124.99,125.31,124.99,125.1,27475.0,102.5499,102.8125,102.5499,102.6402,27475.0
2015-06-08 15:00:00,125.08,125.12,124.93,125.02,54191.0,102.6238,102.6566,102.5007,102.5745,54191.0
2015-06-08 15:30:00,125.01,125.06,124.9,124.98,179778.0,102.5663,102.6074,102.4761,102.5417,179778.0
2015-06-09 09:30:00,125.03,125.85,125.03,125.12,45429.0,102.5827,103.2555,102.5827,102.6566,45429.0
2015-06-09 10:00:00,125.11,125.42,125.02,125.17,24936.0,102.6484,102.9027,102.5745,102.6976,24936.0
2015-06-09 10:30:00,125.2,125.52,125.06,125.45,38401.0,102.7222,102.9848,102.6074,102.9273,38401.0
2015-06-09 11:00:00,125.49,125.67,125.44,125.58,36422.0,102.9602,103.1078,102.9191,103.034,36422.0
2015-06-09 11:30:00,125.6,125.92,125.6,125.7,38576.0,103.0504,103.313,103.0504,103.1324,38576.0
2015-06-09 12:00:00,125.69,125.77,125.42,125.51,71129.0,103.1242,103.1899,102.9027,102.9766,71129.0
2015-06-09 12:30:00,125.54,125.64,125.45,125.63,27146.0,103.0012,103.0832,102.9273,103.075,27146.0
2015-06-09 13:00:00,125.67,125.79,125.64,125.74,21299.0,103.1078,103.2063,103.0832,103.1653,21299.0
2015-06-09 13:30:00,125.74,125.76,125.41,125.43,20530.0,103.1653,103.1817,102.8945,102.9109,20530.0
2015-06-09 14:00:00,125.44,125.6,125.42,125.53,20150.0,102.9191,103.0504,102.9027,102.993,20150.0
2015-06-09 14:30:00,125.54,125.62,125.35,125.43,60269.0,103.0012,103.0668,102.8453,102.9109,60269.0
2015-06-09 15:00:00,125.4,125.43,125.0,125.03,64954.0,102.8863,102.9109,102.5581,102.5827,64954.0
2015-06-09 15:30:00,125.04,125.23,125.03,125.11,80339.0,102.5909,102.7468,102.5827,102.6484,80339.0
2015-06-10 09:30:00,125.99,126.29,125.56,125.89,37094.0,103.3704,103.6165,103.0176,103.2883,37094.0
2015-06-10 10:00:00,125.98,126.13,125.77,126.07,93773.0,103.3622,103.4852,103.1899,103.436,93773.0
2015-06-10 10:30:00,126.1,126.33,126.08,126.29,48474.0,103.4606,103.6493,103.4442,103.6165,48474.0
2015-06-10 11:00:00,126.3,126.92,126.3,126.63,59571.0,103.6247,104.1334,103.6247,103.8955,59571.0
2015-06-10 11:30:00,126.67,126.7,126.44,126.48,37664.0,103.9283,103.9529,103.7396,103.7724,37664.0
2015-06-10 12:00:00,126.48,126.63,126.45,126.57,12393.0,103.7724,103.8955,103.7478,103.8463,12393.0
2015-06-10 12:30:00,126.55,126.65,126.31,126.33,27014.0,103.8298,103.9119,103.6329,103.6493,27014.0
2015-06-10 13:00:00,126.33,126.41,126.12,126.2,26183.0,103.6493,103.715,103.477,103.5427,26183.0
2015-06-10 13:30:00,126.19,126.29,126.09,126.19,23968.0,103.5345,103.6165,103.4524,103.5345,23968.0
2015-06-10 14:00:00,126.19,126.58,126.19,126.56,14177.0,103.5345,103.8545,103.5345,103.838,14177.0
2015-06-10 14:30:00,126.56,126.58,126.4,126.51,20617.0,103.838,103.8545,103.7068,103.797,20617.0
2015-06-10 15:00:00,126.56,126.62,126.49,126.62,35310.0,103.838,103.8873,103.7806,103.8873,35310.0
2015-06-10 15:30:00,126.62,126.9,126.53,126.7,101952.0,103.8873,104.117,103.8134,103.9529,101952.0
2015-06-11 09:30:00,126.5,127.0,126.02,126.47,44397.0,103.7888,104.1991,103.395,103.7642,44397.0
2015-06-11 10:00:00,126.43,126.95,126.42,126.8,23009.0,103.7314,104.158,103.7232,104.035,23009.0
2015-06-11 10:30:00,126.72,126.78,126.27,126.69,28391.0,103.9693,104.0186,103.6001,103.9447,28391.0
2015-06-11 11:00:00,126.68,126.84,126.55,126.81,37134.0,103.9365,104.0678,103.8298,104.0432,37134.0
2015-06-11 11:30:00,126.87,126.98,126.77,126.95,13848.0,104.0924,104.1826,104.0103,104.158,13848.0
2015-06-11 12:00:00,126.97,126.98,126.73,126.83,16730.0,104.1744,104.1826,103.9775,104.0596,16730.0
2015-06-11 12:30:00,126.83,126.83,126.74,126.77,16625.0,104.0596,104.0596,103.9857,104.0103,16625.0
2015-06-11 13:00:00,126.74,126.96,126.72,126.95,19704.0,103.9857,104.1662,103.9693,104.158,19704.0
2015-06-11 13:30:00,126.96,127.05,126.91,126.96,34712.0,104.1662,104.2401,104.1252,104.1662,34712.0
2015-06-11 14:00:00,126.97,127.02,126.92,126.96,20835.0,104.1744,104.2155,104.1334,104.1662,20835.0
2015-06-11 14:30:00,126.98,127.05,126.92,126.92,38860.0,104.1826,104.2401,104.1334,104.1334,38860.0
2015-06-11 15:00:00,126.92,127.04,126.92,126.97,15908.0,104.1334,104.2319,104.1334,104.1744,15908.0
2015-06-11 15:30:00,126.99,127.04,126.78,126.91,130567.0,104.1908,104.2319,104.0186,104.1252,130567.0
2015-06-12 09:30:00,126.75,126.89,126.11,126.49,27889.0,103.9939,104.1088,103.4688,103.7806,27889.0
2015-06-12 10:00:00,126.43,126.69,126.21,126.35,38069.0,103.7314,103.9447,103.5509,103.6658,38069.0
2015-06-12 10:30:00,126.33,126.36,125.84,126.12,29522.0,103.6493,103.674,103.2473,103.477,29522.0
2015-06-12 11:00:00,126.1,126.74,126.06,126.55,29303.0,103.4606,103.9857,103.4278,103.8298,29303.0
2015-06-12 11:30:00,126.6,126.63,126.18,126.19,26292.0,103.8709,103.8955,103.5263,103.5345,26292.0
2015-06-12 12:00:00,126.19,126.29,126.06,126.15,10772.0,103.5345,103.6165,103.4278,103.5017,10772.0
2015-06-12 12:30:00,126.14,126.14,125.95,125.98,9374.0,103.4935,103.4935,103.3376,103.3622,9374.0
2015-06-12 13:00:00,125.98,126.29,125.97,126.28,12514.0,103.3622,103.6165,103.354,103.6083,12514.0
2015-06-12 13:30:00,126.33,126.5,126.22,126.22,10711.0,103.6493,103.7888,103.5591,103.5591,10711.0
2015-06-12 14:00:00,126.21,126.25,126.08,126.11,20669.0,103.5509,103.5837,103.4442,103.4688,20669.0
2015-06-12 14:30:00,126.1,126.1,125.73,125.73,33576.0,103.4606,103.4606,103.1571,103.1571,33576.0
2015-06-12 15:00:00,125.72,125.92,125.62,125.92,57374.0,103.1489,103.313,103.0668,103.313,57374.0
2015-06-12 15:30:00,125.93,126.01,125.82,125.89,76032.0,103.3212,103.3868,103.2309,103.2883,76032.0
2015-06-15 09:30:00,125.27,125.27,123.27,123.36,166453.0,102.7796,102.7796,101.1387,101.2126,166453.0
2015-06-15 10:00:00,123.46,124.11,123.36,123.86,89281.0,101.2946,101.8279,101.2126,101.6228,89281.0
2015-06-15 10:30:00,123.79,123.98,123.48,123.6,61528.0,101.5654,101.7212,101.311,101.4095,61528.0
2015-06-15 11:00:00,123.63,124.32,123.52,123.52,52525.0,101.4341,102.0002,101.3438,101.3438,52525.0
2015-06-15 11:30:00,123.51,123.63,123.34,123.46,58861.0,101.3356,101.4341,101.1962,101.2946,58861.0
2015-06-15 12:00:00,123.47,123.67,123.11,123.12,39477.0,101.3028,101.4669,101.0074,101.0156,39477.0
2015-06-15 12:30:00,123.1,123.39,123.08,123.26,35476.0,100.9992,101.2372,100.9828,101.1305,35476.0
2015-06-15 13:00:00,123.26,123.61,123.21,123.58,29658.0,101.1305,101.4177,101.0895,101.3931,29658.0
2015-06-15 13:30:00,123.57,123.58,123.18,123.3,45493.0,101.3849,101.3931,101.0649,101.1633,45493.0
2015-06-15 14:00:00,123.33,123.6,123.31,123.45,24457.0,101.1879,101.4095,101.1715,101.2864,24457.0
2015-06-15 14:30:00,123.49,123.99,123.47,123.88,70568.0,101.3192,101.7295,101.3028,101.6392,70568.0
2015-06-15 15:00:00,123.84,123.84,123.55,123.76,35132.0,101.6064,101.6064,101.3684,101.5407,35132.0
2015-06-15 15:30:00,123.77,124.05,123.76,123.91,138182.0,101.549,101.7787,101.5407,101.6638,138182.0
2015-06-16 09:30:00,123.82,124.59,123.63,124.0,59145.0,101.59,102.2217,101.4341,101.7377,59145.0
2015-06-16 10:00:00,123.95,124.18,123.64,123.84,46702.0,101.6966,101.8853,101.4423,101.6064,46702.0
2015-06-16 10:30:00,123.79,123.84,123.28,123.5,48106.0,101.5654,101.6064,101.1469,101.3274,48106.0
2015-06-16 11:00:00,123.51,123.84,123.36,123.8,30924.0,101.3356,101.6064,101.2126,101.5736,30924.0
2015-06-16 11:30:00,123.81,123.98,123.76,123.78,30274.0,101.5818,101.7212,101.5407,101.5572,30274.0
2015-06-16 12:00:00,123.78,123.85,123.65,123.81,20523.0,101.5572,101.6146,101.4505,101.5818,20523.0
2015-06-16 12:30:00,123.81,124.04,123.75,123.8,37232.0,101.5818,101.7705,101.5325,101.5736,37232.0
2015-06-16 13:00:00,123.82,123.91,123.75,123.83,33769.0,101.59,101.6638,101.5325,101.5982,33769.0
2015-06-16 13:30:00,123.83,123.92,123.82,123.82,43441.0,101.5982,101.672,101.59,101.59,43441.0
2015-06-16 14:00:00,123.83,124.04,123.83,124.02,32400.0,101.5982,101.7705,101.5982,101.7541,32400.0
2015-06-16 14:30:00,124.02,124.05,123.8,124.03,36393.0,101.7541,101.7787,101.5736,101.7623,36393.0
2015-06-16 15:00:00,124.01,124.04,123.8,123.97,39089.0,101.7459,101.7705,101.5736,101.713,39089.0
2015-06-16 15:30:00,123.98,124.14,123.93,124.06,81350.0,101.7212,101.8525,101.6802,101.7869,81350.0
2015-06-17 09:30:00,124.28,124.84,124.28,124.41,43754.0,101.9674,102.4268,101.9674,102.074,43754.0
2015-06-17 10:00:00,124.45,124.56,124.25,124.25,18038.0,102.1069,102.1971,101.9428,101.9428,18038.0
2015-06-17 10:30:00,124.25,124.42,124.15,124.3,20498.0,101.9428,102.0823,101.8607,101.9838,20498.0
2015-06-17 11:00:00,124.32,124.39,124.05,124.05,9978.0,102.0002,102.0576,101.7787,101.7787,9978.0
2015-06-17 11:30:00,124.03,124.12,123.72,124.09,21648.0,101.7623,101.8361,101.5079,101.8115,21648.0
2015-06-17 12:00:00,124.06,124.06,123.56,123.83,24204.0,101.7869,101.7869,101.3767,101.5982,24204.0
2015-06-17 12:30:00,123.83,123.83,123.53,123.6,9249.0,101.5982,101.5982,101.352,101.4095,9249.0
2015-06-17 13:00:00,123.6,123.6,123.31,123.34,16548.0,101.4095,101.4095,101.1715,101.1962,16548.0
2015-06-17 13:30:00,123.28,123.77,123.28,123.68,15824.0,101.1469,101.549,101.1469,101.4751,15824.0
2015-06-17 14:00:00,123.65,124.45,123.34,123.94,21875.0,101.4505,102.1069,101.1962,101.6884,21875.0
2015-06-17 14:30:00,123.9,124.68,123.89,124.57,18909.0,101.6556,102.2956,101.6474,102.2053,18909.0
2015-06-17 15:00:00,124.58,124.75,124.38,124.7,22975.0,102.2135,102.353,102.0494,102.312,22975.0
2015-06-17 15:30:00,124.75,124.8,124.55,124.57,76458.0,102.353,102.394,102.1889,102.2053,76458.0
2015-06-18 09:30:00,124.88,125.7,124.8,125.02,44431.0,102.4597,103.1324,102.394,102.5745,44431.0
2015-06-18 10:00:00,125.16,125.52,125.04,125.42,26064.0,102.6894,102.9848,102.5909,102.9027,26064.0
2015-06-18 10:30:00,125.43,125.73,125.17,125.73,61370.0,102.9109,103.1571,102.6976,103.1571,61370.0
2015-06-18 11:00:00,125.73,125.95,125.58,125.67,40841.0,103.1571,103.3376,103.034,103.1078,40841.0
2015-06-18 11:30:00,125.69,125.85,125.58,125.66,33948.0,103.1242,103.2555,103.034,103.0996,33948.0
2015-06-18 12:00:00,125.67,126.07,125.65,126.02,33315.0,103.1078,103.436,103.0914,103.395,33315.0
2015-06-18 12:30:00,126.02,126.32,125.93,125.96,23855.0,103.395,103.6411,103.3212,103.3458,23855.0
2015-06-18 13:00:00,125.99,126.13,125.62,125.8,39771.0,103.3704,103.4852,103.0668,103.2145,39771.0
2015-06-18 13:30:00,125.77,125.93,125.77,125.9,16708.0,103.1899,103.3212,103.1899,103.2965,16708.0
2015-06-18 14:00:00,125.83,125.95,125.6,125.68,32558.0,103.2391,103.3376,103.0504,103.116,32558.0
2015-06-18 14:30:00,125.69,125.78,125.62,125.68,25729.0,103.1242,103.1981,103.0668,103.116,25729.0
2015-06-18 15:00:00,125.7,125.72,125.57,125.68,26405.0,103.1324,103.1489,103.0258,103.116,26405.0
2015-06-18 15:30:00,125.67,125.81,125.54,125.54,74158.0,103.1078,103.2227,103.0012,103.0012,74158.0
2015-06-19 09:30:00,125.4,125.71,124.9,124.92,125338.0,102.8863,103.1407,102.4761,102.4925,125338.0
2015-06-19 10:00:00,124.93,125.31,124.93,125.23,13661.0,102.5007,102.8125,102.5007,102.7468,13661.0
2015-06-19 10:30:00,125.24,125.36,125.19,125.26,14328.0,102.755,102.8535,102.714,102.7714,14328.0
2015-06-19 11:00:00,125.24,125.24,124.97,124.97,12408.0,102.755,102.755,102.5335,102.5335,12408.0
2015-06-19 11:30:00,124.98,125.04,124.76,124.85,18292.0,102.5417,102.5909,102.3612,102.4351,18292.0
2015-06-19 12:00:00,124.81,125.04,124.78,124.91,16113.0,102.4022,102.5909,102.3776,102.4843,16113.0
2015-06-19 12:30:00,124.93,125.08,124.93,124.99,6935.0,102.5007,102.6238,102.5007,102.5499,6935.0
2015-06-19 13:00:00,124.98,125.02,124.92,124.98,12257.0,102.5417,102.5745,102.4925,102.5417,12257.0
2015-06-19 13:30:00,124.98,125.04,124.94,124.98,13600.0,102.5417,102.5909,102.5089,102.5417,13600.0
2015-06-19 14:00:00,125.0,125.03,124.72,124.72,16869.0,102.5581,102.5827,102.3284,102.3284,16869.0
2015-06-19 14:30:00,124.77,124.79,124.65,124.72,18016.0,102.3694,102.3858,102.271,102.3284,18016.0
2015-06-19 15:00:00,124.74,124.74,124.55,124.61,21323.0,102.3448,102.3448,102.1889,102.2381,21323.0
2015-06-19 15:30:00,124.59,124.67,124.3,124.31,106351.0,102.2217,102.2874,101.9838,101.992,106351.0
2015-06-22 09:30:00,125.22,125.54,124.73,125.52,45947.0,102.7386,103.0012,102.3366,102.9848,45947.0
2015-06-22 10:00:00,125.47,125.98,125.45,125.83,33496.0,102.9437,103.3622,102.9273,103.2391,33496.0
2015-06-22 10:30:00,125.78,126.23,125.67,126.04,36263.0,103.1981,103.5673,103.1078,103.4114,36263.0
2015-06-22 11:00:00,126.01,126.19,125.88,126.11,41269.0,103.3868,103.5345,103.2801,103.4688,41269.0
2015-06-22 11:30:00,126.11,126.14,125.77,125.78,27423.0,103.4688,103.4935,103.1899,103.1981,27423.0
2015-06-22 12:00:00,125.83,125.93,125.77,125.86,51282.0,103.2391,103.3212,103.1899,103.2637,51282.0
2015-06-22 12:30:00,125.89,126.05,125.84,125.98,21772.0,103.2883,103.4196,103.2473,103.3622,21772.0
2015-06-22 13:00:00,125.97,125.99,125.74,125.74,16581.0,103.354,103.3704,103.1653,103.1653,16581.0
2015-06-22 13:30:00,125.72,125.97,125.71,125.93,19346.0,103.1489,103.354,103.1407,103.3212,19346.0
2015-06-22 14:00:00,125.92,125.99,125.8,125.86,15911.0,103.313,103.3704,103.2145,103.2637,15911.0
2015-06-22 14:30:00,125.88,126.01,125.81,125.98,22359.0,103.2801,103.3868,103.2227,103.3622,22359.0
2015-06-22 15:00:00,125.99,126.01,125.86,125.88,31512.0,103.3704,103.3868,103.2637,103.2801,31512.0
2015-06-22 15:30:00,125.89,125.92,125.74,125.88,154149.0,103.2883,103.313,103.1653,103.2801,154149.0
2015-06-23 09:30:00,126.18,126.18,125.23,125.6,124565.0,103.5263,103.5263,102.7468,103.0504,124565.0
2015-06-23 10:00:00,125.59,125.77,125.36,125.44,28120.0,103.0422,103.1899,102.8535,102.9191,28120.0
2015-06-23 10:30:00,125.44,125.71,125.41,125.57,30093.0,102.9191,103.1407,102.8945,103.0258,30093.0
2015-06-23 11:00:00,125.53,125.58,125.34,125.37,21309.0,102.993,103.034,102.8371,102.8617,21309.0
2015-06-23 11:30:00,125.36,125.56,125.35,125.47,26139.0,102.8535,103.0176,102.8453,102.9437,26139.0
2015-06-23 12:00:00,125.47,125.68,125.28,125.61,32426.0,102.9437,103.116,102.7879,103.0586,32426.0
2015-06-23 12:30:00,125.62,125.65,125.5,125.52,26365.0,103.0668,103.0914,102.9684,102.9848,26365.0
2015-06-23 13:00:00,125.54,125.55,125.39,125.4,10813.0,103.0012,103.0094,102.8781,102.8863,10813.0
2015-06-23 13:30:00,125.4,125.52,125.34,125.4,9000.0,102.8863,102.9848,102.8371,102.8863,9000.0
2015-06-23 14:00:00,125.4,125.52,125.35,125.47,16553.0,102.8863,102.9848,102.8453,102.9437,16553.0
2015-06-23 14:30:00,125.44,125.62,125.44,125.5,17183.0,102.9191,103.0668,102.9191,102.9684,17183.0
2015-06-23 15:00:00,125.5,125.55,125.42,125.48,21614.0,102.9684,103.0094,102.9027,102.9519,21614.0
2015-06-23 15:30:00,125.46,125.65,125.43,125.6,59660.0,102.9355,103.0914,102.9109,103.0504,59660.0
2015-06-24 09:30:00,125.5,125.93,125.01,125.24,20198.0,102.9684,103.3212,102.5663,102.755,20198.0
2015-06-24 10:00:00,125.28,125.39,125.11,125.39,32778.0,102.7879,102.8781,102.6484,102.8781,32778.0
2015-06-24 10:30:00,125.35,125.44,125.14,125.22,16728.0,102.8453,102.9191,102.673,102.7386,16728.0
2015-06-24 11:00:00,125.21,125.42,125.08,125.42,33822.0,102.7304,102.9027,102.6238,102.9027,33822.0
2015-06-24 11:30:00,125.42,125.42,125.26,125.31,24574.0,102.9027,102.9027,102.7714,102.8125,24574.0
2015-06-24 12:00:00,125.25,125.35,125.11,125.22,15446.0,102.7632,102.8453,102.6484,102.7386,15446.0
2015-06-24 12:30:00,125.22,125.43,125.19,125.4,35594.0,102.7386,102.9109,102.714,102.8863,35594.0
2015-06-24 13:00:00,125.45,125.53,125.07,125.13,23826.0,102.9273,102.993,102.6156,102.6648,23826.0
2015-06-24 13:30:00,125.14,125.26,125.02,125.25,25016.0,102.673,102.7714,102.5745,102.7632,25016.0
2015-06-24 14:00:00,125.26,125.31,125.12,125.23,41253.0,102.7714,102.8125,102.6566,102.7468,41253.0
2015-06-24 14:30:00,125.23,125.47,125.17,125.37,25907.0,102.7468,102.9437,102.6976,102.8617,25907.0
2015-06-24 15:00:00,125.36,125.42,125.24,125.31,28543.0,102.8535,102.9027,102.755,102.8125,28543.0
2015-06-24 15:30:00,125.32,125.4,125.18,125.21,53788.0,102.8207,102.8863,102.7058,102.7304,53788.0
2015-06-25 09:30:00,125.17,125.29,123.79,124.33,34556.0,102.6976,102.7961,101.5654,102.0084,34556.0
2015-06-25 10:00:00,124.33,124.38,124.0,124.32,14399.0,102.0084,102.0494,101.7377,102.0002,14399.0
2015-06-25 10:30:00,124.23,124.64,124.19,124.64,18772.0,101.9264,102.2628,101.8935,102.2628,18772.0
2015-06-25 11:00:00,124.66,124.69,124.37,124.38,25073.0,102.2792,102.3038,102.0412,102.0494,25073.0
2015-06-25 11:30:00,124.37,124.47,124.32,124.41,21856.0,102.0412,102.1233,102.0002,102.074,21856.0
2015-06-25 12:00:00,124.38,124.39,124.24,124.32,16670.0,102.0494,102.0576,101.9346,102.0002,16670.0
2015-06-25 12:30:00,124.32,124.38,124.25,124.37,11107.0,102.0002,102.0494,101.9428,102.0412,11107.0
2015-06-25 13:00:00,124.45,124.45,124.3,124.31,7110.0,102.1069,102.1069,101.9838,101.992,7110.0
2015-06-25 13:30:00,124.28,124.37,124.23,124.27,20998.0,101.9674,102.0412,101.9264,101.9592,20998.0
2015-06-25 14:00:00,124.28,124.29,123.87,123.89,14481.0,101.9674,101.9756,101.631,101.6474,14481.0
2015-06-25 14:30:00,123.91,124.12,123.86,124.09,24858.0,101.6638,101.8361,101.6228,101.8115,24858.0
2015-06-25 15:00:00,124.09,124.35,124.04,124.11,13779.0,101.8115,102.0248,101.7705,101.8279,13779.0
2015-06-25 15:30:00,124.13,124.16,123.95,124.05,84434.0,101.8443,101.8689,101.6966,101.7787,84434.0
2015-06-26 09:30:00,124.35,124.64,123.97,124.59,21540.0,102.0248,102.2628,101.713,102.2217,21540.0
2015-06-26 10:00:00,124.51,124.65,124.21,124.6,33084.0,102.1561,102.271,101.91,102.2299,33084.0
2015-06-26 10:30:00,124.61,124.62,124.18,124.25,37971.0,102.2381,102.2463,101.8853,101.9428,37971.0
2015-06-26 11:00:00,124.2,124.56,124.2,124.49,22374.0,101.9018,102.1971,101.9018,102.1397,22374.0
2015-06-26 11:30:00,124.52,124.65,124.38,124.56,49134.0,102.1643,102.271,102.0494,102.1971,49134.0
2015-06-26 12:00:00,124.55,124.6,124.46,124.52,14565.0,102.1889,102.2299,102.1151,102.1643,14565.0
2015-06-26 12:30:00,124.51,124.54,124.41,124.45,23919.0,102.1561,102.1807,102.074,102.1069,23919.0
2015-06-26 13:00:00,124.42,124.53,124.32,124.46,29875.0,102.0823,102.1725,102.0002,102.1151,29875.0
2015-06-26 13:30:00,124.46,124.63,124.35,124.45,13734.0,102.1151,102.2546,102.0248,102.1069,13734.0
2015-06-26 14:00:00,124.45,124.56,124.32,124.48,15927.0,102.1069,102.1971,102.0002,102.1315,15927.0
2015-06-26 14:30:00,124.49,124.59,124.39,124.55,20779.0,102.1397,102.2217,102.0576,102.1889,20779.0
2015-06-26 15:00:00,124.54,124.82,124.47,124.77,22959.0,102.1807,102.4104,102.1233,102.3694,22959.0
2015-06-26 15:30:00,124.78,124.83,124.6,124.73,108800.0,102.3776,102.4186,102.2299,102.3366,108800.0
2015-06-29 09:30:00,123.6,124.54,123.16,124.28,77161.0,101.4095,102.1807,101.0485,101.9674,77161.0
2015-06-29 10:00:00,124.21,124.61,124.21,124.42,81888.0,101.91,102.2381,101.91,102.0823,81888.0
2015-06-29 10:30:00,124.39,124.79,124.18,124.19,87888.0,102.0576,102.3858,101.8853,101.8935,87888.0
2015-06-29 11:00:00,124.18,124.65,124.0,124.42,96023.0,101.8853,102.271,101.7377,102.0823,96023.0
2015-06-29 11:30:00,124.44,124.55,124.29,124.4,34125.0,102.0987,102.1889,101.9756,102.0658,34125.0
2015-06-29 12:00:00,124.39,124.53,124.28,124.41,58511.0,102.0576,102.1725,101.9674,102.074,58511.0
2015-06-29 12:30:00,124.38,124.43,124.03,124.12,104177.0,102.0494,102.0905,101.7623,101.8361,104177.0
2015-06-29 13:00:00,124.04,124.04,123.56,123.57,36200.0,101.7705,101.7705,101.3767,101.3849,36200.0
2015-06-29 13:30:00,123.62,123.84,123.41,123.7,49010.0,101.4259,101.6064,101.2536,101.4915,49010.0
2015-06-29 14:00:00,123.71,123.71,123.22,123.24,22215.0,101.4997,101.4997,101.0977,101.1141,22215.0
2015-06-29 14:30:00,123.24,123.57,123.13,123.28,38341.0,101.1141,101.3849,101.0239,101.1469,38341.0
2015-06-29 15:00:00,123.27,123.35,123.02,123.12,91027.0,101.1387,101.2044,100.9336,101.0156,91027.0
2015-06-29 15:30:00,123.09,123.31,122.81,122.93,121171.0,100.991,101.1715,100.7613,100.8598,121171.0
2015-06-30 09:30:00,124.0,125.3,124.0,124.01,67919.0,101.7377,102.8043,101.7377,101.7459,67919.0
2015-06-30 10:00:00,123.81,124.42,123.81,124.2,46946.0,101.5818,102.0823,101.5818,101.9018,46946.0
2015-06-30 10:30:00,124.15,124.29,123.84,124.23,50206.0,101.8607,101.9756,101.6064,101.9264,50206.0
2015-06-30 11:00:00,124.2,124.6,124.19,124.42,36396.0,101.9018,102.2299,101.8935,102.0823,36396.0
2015-06-30 11:30:00,124.4,124.58,124.11,124.3,132199.0,102.0658,102.2135,101.8279,101.9838,132199.0
2015-06-30 12:00:00,124.33,124.62,124.13,124.22,23615.0,102.0084,102.2463,101.8443,101.9182,23615.0
2015-06-30 12:30:00,124.2,124.6,124.05,124.58,30437.0,101.9018,102.2299,101.7787,102.2135,30437.0
2015-06-30 13:00:00,124.57,125.08,124.47,125.08,89355.0,102.2053,102.6238,102.1233,102.6238,89355.0
2015-06-30 13:30:00,125.04,125.58,125.01,125.38,83342.0,102.5909,103.034,102.5663,102.8699,83342.0
2015-06-30 14:00:00,125.39,125.95,125.34,125.67,41028.0,102.8781,103.3376,102.8371,103.1078,41028.0
2015-06-30 14:30:00,125.66,125.78,125.28,125.33,36487.0,103.0996,103.1981,102.7879,102.8289,36487.0
2015-06-30 15:00:00,125.33,125.42,124.86,124.96,80134.0,102.8289,102.9027,102.4433,102.5253,80134.0
2015-06-30 15:30:00,124.93,125.07,124.64,124.64,173445.0,102.5007,102.6156,102.2628,102.2628,173445.0
2015-07-01 09:30:00,125.99,126.51,125.4,126.47,74613.0,103.3704,103.797,102.8863,103.7642,74613.0
2015-07-01 10:00:00,126.5,126.77,125.96,126.27,72070.0,103.7888,104.0103,103.3458,103.6001,72070.0
2015-07-01 10:30:00,126.25,126.35,125.94,126.21,76429.0,103.5837,103.6658,103.3294,103.5509,76429.0
2015-07-01 11:00:00,126.25,126.5,126.09,126.42,43579.0,103.5837,103.7888,103.4524,103.7232,43579.0
2015-07-01 11:30:00,126.35,126.39,126.09,126.27,58452.0,103.6658,103.6986,103.4524,103.6001,58452.0
2015-07-01 12:00:00,126.23,126.26,125.87,126.18,57933.0,103.5673,103.5919,103.2719,103.5263,57933.0
2015-07-01 12:30:00,126.14,126.17,125.77,125.88,70121.0,103.4935,103.5181,103.1899,103.2801,70121.0
2015-07-01 13:00:00,125.89,126.03,125.83,125.88,36345.0,103.2883,103.4032,103.2391,103.2801,36345.0
2015-07-01 13:30:00,125.89,126.07,125.89,125.89,69830.0,103.2883,103.436,103.2883,103.2883,69830.0
2015-07-01 14:00:00,125.9,125.95,125.82,125.91,37420.0,103.2965,103.3376,103.2309,103.3047,37420.0
2015-07-01 14:30:00,125.92,126.24,125.84,126.18,32089.0,103.313,103.5755,103.2473,103.5263,32089.0
2015-07-01 15:00:00,126.19,126.48,126.16,126.34,79347.0,103.5345,103.7724,103.5099,103.6575,79347.0
2015-07-01 15:30:00,126.37,126.38,126.15,126.28,143591.0,103.6822,103.6904,103.5017,103.6083,143591.0
2015-07-02 09:30:00,126.35,126.64,125.98,126.44,47823.0,103.6658,103.9037,103.3622,103.7396,47823.0
2015-07-02 10:00:00,126.38,126.71,126.36,126.58,38962.0,103.6904,103.9611,103.674,103.8545,38962.0
2015-07-02 10:30:00,126.57,126.67,126.33,126.51,27347.0,103.8463,103.9283,103.6493,103.797,27347.0
2015-07-02 11:00:00,126.5,126.51,126.34,126.34,41146.0,103.7888,103.797,103.6575,103.6575,41146.0
2015-07-02 11:30:00,126.33,126.33,125.97,126.24,35789.0,103.6493,103.6493,103.354,103.5755,35789.0
2015-07-02 12:00:00,126.23,126.39,125.94,126.0,21533.0,103.5673,103.6986,103.3294,103.3786,21533.0
2015-07-02 12:30:00,126.0,126.05,125.96,126.0,17790.0,103.3786,103.4196,103.3458,103.3786,17790.0
2015-07-02 13:00:00,125.98,126.07,125.9,126.05,26045.0,103.3622,103.436,103.2965,103.4196,26045.0
2015-07-02 13:30:00,126.06,126.1,125.97,126.01,22641.0,103.4278,103.4606,103.354,103.3868,22641.0
2015-07-02 14:00:00,126.01,126.06,125.97,126.03,21858.0,103.3868,103.4278,103.354,103.4032,21858.0
2015-07-02 14:30:00,126.05,126.12,125.95,126.06,24363.0,103.4196,103.477,103.3376,103.4278,24363.0
2015-07-02 15:00:00,126.09,126.28,125.98,126.18,33411.0,103.4524,103.6083,103.3622,103.5263,33411.0
2015-07-02 15:30:00,126.18,126.24,126.03,126.1,59328.0,103.5263,103.5755,103.4032,103.4606,59328.0
2015-07-06 09:30:00,124.9,125.29,123.82,124.99,111718.0,102.4761,102.7961,101.59,102.5499,111718.0
2015-07-06 10:00:00,125.0,125.57,124.92,125.5,49553.0,102.5581,103.0258,102.4925,102.9684,49553.0
2015-07-06 10:30:00,125.48,125.97,125.42,125.5,30564.0,102.9519,103.354,102.9027,102.9684,30564.0
2015-07-06 11:00:00,125.49,125.53,125.31,125.47,47598.0,102.9602,102.993,102.8125,102.9437,47598.0
2015-07-06 11:30:00,125.47,125.69,125.34,125.65,39228.0,102.9437,103.1242,102.8371,103.0914,39228.0
2015-07-06 12:00:00,125.65,125.78,125.5,125.75,23963.0,103.0914,103.1981,102.9684,103.1735,23963.0
2015-07-06 12:30:00,125.75,125.79,125.67,125.71,32360.0,103.1735,103.2063,103.1078,103.1407,32360.0
2015-07-06 13:00:00,125.69,125.75,125.34,125.39,43969.0,103.1242,103.1735,102.8371,102.8781,43969.0
2015-07-06 13:30:00,125.34,125.53,125.34,125.45,49007.0,102.8371,102.993,102.8371,102.9273,49007.0
2015-07-06 14:00:00,125.36,125.43,125.1,125.17,38081.0,102.8535,102.9109,102.6402,102.6976,38081.0
2015-07-06 14:30:00,125.18,125.48,125.15,125.37,76803.0,102.7058,102.9519,102.6812,102.8617,76803.0
2015-07-06 15:00:00,125.34,125.39,125.09,125.33,47259.0,102.8371,102.8781,102.632,102.8289,47259.0
2015-07-06 15:30:00,125.34,125.48,125.25,125.42,226612.0,102.8371,102.9519,102.7632,102.9027,226612.0
2015-07-07 09:30:00,125.24,125.99,124.35,124.73,73617.0,102.755,103.3704,102.0248,102.3366,73617.0
2015-07-07 10:00:00,124.77,125.18,124.69,124.89,113363.0,102.3694,102.7058,102.3038,102.4679,113363.0
2015-07-07 10:30:00,124.82,124.85,124.21,124.21,228196.0,102.4104,102.4351,101.91,101.91,228196.0
2015-07-07 11:00:00,124.21,124.21,123.46,123.49,58566.0,101.91,101.91,101.2946,101.3192,58566.0
2015-07-07 11:30:00,123.49,124.0,123.18,123.89,43052.0,101.3192,101.7377,101.0649,101.6474,43052.0
2015-07-07 12:00:00,123.9,123.96,123.63,123.68,21960.0,101.6556,101.7048,101.4341,101.4751,21960.0
2015-07-07 12:30:00,123.71,124.2,123.71,124.11,35026.0,101.4997,101.9018,101.4997,101.8279,35026.0
2015-07-07 13:00:00,124.12,124.3,123.71,124.12,43754.0,101.8361,101.9838,101.4997,101.8361,43754.0
2015-07-07 13:30:00,124.12,124.18,123.85,123.92,36084.0,101.8361,101.8853,101.6146,101.672,36084.0
2015-07-07 14:00:00,123.96,124.19,123.88,123.96,38315.0,101.7048,101.8935,101.6392,101.7048,38315.0
2015-07-07 14:30:00,123.95,124.99,123.89,124.92,29369.0,101.6966,102.5499,101.6474,102.4925,29369.0
2015-07-07 15:00:00,124.98,125.16,124.58,125.05,45455.0,102.5417,102.6894,102.2135,102.5991,45455.0
2015-07-07 15:30:00,125.06,125.48,125.06,125.23,149338.0,102.6074,102.9519,102.6074,102.7468,149338.0
2015-07-08 09:30:00,124.07,124.24,122.81,122.92,54293.0,101.7951,101.9346,100.7613,100.8516,54293.0
2015-07-08 10:00:00,122.92,123.02,122.34,122.49,91592.0,100.8516,100.9336,100.3757,100.4988,91592.0
2015-07-08 10:30:00,122.44,122.44,121.86,122.22,84189.0,100.4577,100.4577,99.9819,100.2772,84189.0
2015-07-08 11:00:00,122.21,122.23,121.38,121.46,60546.0,100.269,100.2854,99.588,99.6537,60546.0
2015-07-08 11:30:00,121.47,121.59,120.81,121.0,42570.0,99.6619,99.7603,99.1204,99.2763,42570.0
2015-07-08 12:00:00,121.02,121.23,120.96,121.21,22243.0,99.2927,99.465,99.2434,99.4486,22243.0
2015-07-08 12:30:00,121.23,121.64,121.13,121.62,38348.0,99.465,99.8014,99.3829,99.785,38348.0
2015-07-08 13:00:00,121.67,122.05,121.57,121.87,57851.0,99.826,100.1378,99.7439,99.9901,57851.0
2015-07-08 13:30:00,121.89,121.91,121.45,121.6,43365.0,100.0065,100.0229,99.6455,99.7685,43365.0
2015-07-08 14:00:00,121.55,121.72,120.81,120.82,114105.0,99.7275,99.867,99.1204,99.1286,114105.0
2015-07-08 14:30:00,120.82,120.82,119.97,120.25,54939.0,99.1286,99.1286,98.4312,98.6609,54939.0
2015-07-08 15:00:00,120.24,121.07,120.24,120.72,81859.0,98.6527,99.3337,98.6527,99.0465,81859.0
2015-07-08 15:30:00,120.71,121.15,120.69,120.73,111855.0,99.0383,99.3993,99.0219,99.0547,111855.0
2015-07-09 09:30:00,122.36,123.05,121.38,122.81,93800.0,100.3921,100.9582,99.588,100.7613,93800.0
2015-07-09 10:00:00,122.84,123.02,122.13,122.15,66303.0,100.7859,100.9336,100.2034,100.2198,66303.0
2015-07-09 10:30:00,122.18,122.37,121.84,122.0,68763.0,100.2444,100.4003,99.9655,100.0967,68763.0
2015-07-09 11:00:00,121.98,122.17,121.9,121.95,68985.0,100.0803,100.2362,100.0147,100.0557,68985.0
2015-07-09 11:30:00,121.95,121.99,121.63,121.72,39390.0,100.0557,100.0885,99.7932,99.867,39390.0
2015-07-09 12:00:00,121.68,121.88,121.61,121.78,32711.0,99.8342,99.9983,99.7767,99.9162,32711.0
2015-07-09 12:30:00,121.8,121.95,121.71,121.83,35723.0,99.9326,100.0557,99.8588,99.9572,35723.0
2015-07-09 13:00:00,121.85,121.86,121.39,121.44,27245.0,99.9737,99.9819,99.5962,99.6373,27245.0
2015-07-09 13:30:00,121.46,121.76,121.44,121.69,20257.0,99.6537,99.8998,99.6373,99.8424,20257.0
2015-07-09 14:00:00,121.69,121.72,121.19,121.43,27942.0,99.8424,99.867,99.4322,99.6291,27942.0
2015-07-09 14:30:00,121.43,121.93,121.38,121.88,36807.0,99.6291,100.0393,99.588,99.9983,36807.0
2015-07-09 15:00:00,121.84,122.01,121.71,121.72,33719.0,99.9655,100.1049,99.8588,99.867,33719.0
2015-07-09 15:30:00,121.7,121.88,121.48,121.48,93726.0,99.8506,99.9983,99.6701,99.6701,93726.0
2015-07-10 09:30:00,122.67,122.91,121.92,121.94,28549.0,100.6464,100.8434,100.0311,100.0475,28549.0
2015-07-10 10:00:00,122.04,122.06,121.47,121.65,69712.0,100.1295,100.146,99.6619,99.8096,69712.0
2015-07-10 10:30:00,121.65,121.86,121.32,121.79,36917.0,99.8096,99.9819,99.5388,99.9244,36917.0
2015-07-10 11:00:00,121.79,122.04,121.74,121.86,49371.0,99.9244,100.1295,99.8834,99.9819,49371.0
2015-07-10 11:30:00,121.81,122.15,121.69,122.08,23944.0,99.9408,100.2198,99.8424,100.1624,23944.0
2015-07-10 12:00:00,122.09,122.13,121.86,121.93,24183.0,100.1706,100.2034,99.9819,100.0393,24183.0
2015-07-10 12:30:00,121.91,121.96,121.68,121.93,14550.0,100.0229,100.0639,99.8342,100.0393,14550.0
2015-07-10 13:00:00,121.92,122.18,121.74,121.89,25502.0,100.0311,100.2444,99.8834,100.0065,25502.0
2015-07-10 13:30:00,121.8,121.92,121.7,121.78,19850.0,99.9326,100.0311,99.8506,99.9162,19850.0
2015-07-10 14:00:00,121.77,121.93,121.73,121.85,22043.0,99.908,100.0393,99.8752,99.9737,22043.0
2015-07-10 14:30:00,121.85,122.18,121.83,122.03,20698.0,99.9737,100.2444,99.9572,100.1213,20698.0
2015-07-10 15:00:00,122.01,122.21,121.97,122.19,31578.0,100.1049,100.269,100.0721,100.2526,31578.0
2015-07-10 15:30:00,122.15,122.33,122.11,122.19,118854.0,100.2198,100.3675,100.187,100.2526,118854.0
2015-07-13 09:30:00,123.17,123.76,122.94,123.55,39606.0,101.0567,101.5407,100.868,101.3684,39606.0
2015-07-13 10:00:00,123.57,123.86,123.42,123.57,33034.0,101.3849,101.6228,101.2618,101.3849,33034.0
2015-07-13 10:30:00,123.58,123.84,123.55,123.68,40820.0,101.3931,101.6064,101.3684,101.4751,40820.0
2015-07-13 11:00:00,123.67,124.06,123.64,124.06,52719.0,101.4669,101.7869,101.4423,101.7869,52719.0
2015-07-13 11:30:00,124.04,124.37,124.03,124.22,46395.0,101.7705,102.0412,101.7623,101.9182,46395.0
2015-07-13 12:00:00,124.23,124.6,124.22,124.55,34281.0,101.9264,102.2299,101.9182,102.1889,34281.0
2015-07-13 12:30:00,124.55,124.77,124.55,124.77,28986.0,102.1889,102.3694,102.1889,102.3694,28986.0
2015-07-13 13:00:00,124.74,124.78,124.46,124.66,25289.0,102.3448,102.3776,102.1151,102.2792,25289.0
2015-07-13 13:30:00,124.66,124.75,124.56,124.68,26069.0,102.2792,102.353,102.1971,102.2956,26069.0
2015-07-13 14:00:00,124.68,124.92,124.6,124.6,33032.0,102.2956,102.4925,102.2299,102.2299,33032.0
2015-07-13 14:30:00,124.63,124.82,124.4,124.72,37135.0,102.2546,102.4104,102.0658,102.3284,37135.0
2015-07-13 15:00:00,124.76,124.76,124.3,124.43,42281.0,102.3612,102.3612,101.9838,102.0905,42281.0
2015-07-13 15:30:00,124.45,124.53,124.29,124.41,109835.0,102.1069,102.1725,101.9756,102.074,109835.0
2015-07-14 09:30:00,124.38,124.91,123.75,124.37,22307.0,102.0494,102.4843,101.5325,102.0412,22307.0
2015-07-14 10:00:00,124.46,124.52,124.14,124.37,67471.0,102.1151,102.1643,101.8525,102.0412,67471.0
2015-07-14 10:30:00,124.47,124.9,124.38,124.73,37926.0,102.1233,102.4761,102.0494,102.3366,37926.0
2015-07-14 11:00:00,124.78,125.02,124.73,124.96,23256.0,102.3776,102.5745,102.3366,102.5253,23256.0
2015-07-14 11:30:00,124.98,125.01,124.81,124.84,18211.0,102.5417,102.5663,102.4022,102.4268,18211.0
2015-07-14 12:00:00,124.83,124.86,124.57,124.62,24790.0,102.4186,102.4433,102.2053,102.2463,24790.0
2015-07-14 12:30:00,124.63,124.76,124.63,124.73,50872.0,102.2546,102.3612,102.2546,102.3366,50872.0
2015-07-14 13:00:00,124.75,124.79,124.66,124.68,13579.0,102.353,102.3858,102.2792,102.2956,13579.0
2015-07-14 13:30:00,124.71,124.87,124.67,124.85,62797.0,102.3202,102.4515,102.2874,102.4351,62797.0
2015-07-14 14:00:00,124.85,125.11,124.85,125.05,13075.0,102.4351,102.6484,102.4351,102.5991,13075.0
2015-07-14 14:30:00,125.03,125.25,125.03,125.23,14921.0,102.5827,102.7632,102.5827,102.7468,14921.0
2015-07-14 15:00:00,125.25,125.39,125.18,125.22,23231.0,102.7632,102.8781,102.7058,102.7386,23231.0
2015-07-14 15:30:00,125.21,125.23,124.97,124.99,59934.0,102.7304,102.7468,102.5335,102.5499,59934.0
2015-07-15 09:30:00,124.77,125.61,124.18,124.28,32661.0,102.3694,103.0586,101.8853,101.9674,32661.0
2015-07-15 10:00:00,124.28,124.61,124.09,124.56,46451.0,101.9674,102.2381,101.8115,102.1971,46451.0
2015-07-15 10:30:00,124.54,124.68,124.39,124.45,16050.0,102.1807,102.2956,102.0576,102.1069,16050.0
2015-07-15 11:00:00,124.42,124.51,124.15,124.17,34678.0,102.0823,102.1561,101.8607,101.8771,34678.0
2015-07-15 11:30:00,124.18,124.23,123.96,124.09,16894.0,101.8853,101.9264,101.7048,101.8115,16894.0
2015-07-15 12:00:00,124.07,124.09,123.88,123.89,14616.0,101.7951,101.8115,101.6392,101.6474,14616.0
2015-07-15 12:30:00,123.88,123.98,123.76,123.85,19987.0,101.6392,101.7212,101.5407,101.6146,19987.0
2015-07-15 13:00:00,123.82,123.84,123.65,123.69,15626.0,101.59,101.6064,101.4505,101.4833,15626.0
2015-07-15 13:30:00,123.66,123.66,123.35,123.42,39197.0,101.4587,101.4587,101.2044,101.2618,39197.0
2015-07-15 14:00:00,123.41,123.44,123.28,123.31,20559.0,101.2536,101.2782,101.1469,101.1715,20559.0
2015-07-15 14:30:00,123.31,123.32,122.82,122.93,24105.0,101.1715,101.1797,100.7695,100.8598,24105.0
2015-07-15 15:00:00,122.97,123.0,122.71,122.85,110064.0,100.8926,100.9172,100.6793,100.7941,110064.0
2015-07-15 15:30:00,122.85,123.18,122.7,122.89,235741.0,100.7941,101.0649,100.6711,100.8269,235741.0
2015-07-16 09:30:00,124.06,124.8,122.98,124.45,58219.0,101.7869,102.394,100.9008,102.1069,58219.0
2015-07-16 10:00:00,124.55,124.6,123.75,124.05,55362.0,102.1889,102.2299,101.5325,101.7787,55362.0
2015-07-16 10:30:00,124.07,124.07,123.52,123.58,26909.0,101.7951,101.7951,101.3438,101.3931,26909.0
2015-07-16 11:00:00,123.6,123.61,123.16,123.3,33620.0,101.4095,101.4177,101.0485,101.1633,33620.0
2015-07-16 11:30:00,123.3,123.34,123.13,123.28,30831.0,101.1633,101.1962,101.0239,101.1469,30831.0
2015-07-16 12:00:00,123.28,123.33,123.2,123.26,23269.0,101.1469,101.1879,101.0813,101.1305,23269.0
2015-07-16 12:30:00,123.26,123.31,123.2,123.21,29567.0,101.1305,101.1715,101.0813,101.0895,29567.0
2015-07-16 13:00:00,123.17,123.18,122.97,123.07,21299.0,101.0567,101.0649,100.8926,100.9746,21299.0
2015-07-16 13:30:00,123.03,123.2,123.0,123.14,17439.0,100.9418,101.0813,100.9172,101.0321,17439.0
2015-07-16 14:00:00,123.15,123.25,123.13,123.2,25972.0,101.0403,101.1223,101.0239,101.0813,25972.0
2015-07-16 14:30:00,123.19,123.4,123.16,123.33,26030.0,101.0731,101.2454,101.0485,101.1879,26030.0
2015-07-16 15:00:00,123.34,123.37,123.27,123.34,33618.0,101.1962,101.2208,101.1387,101.1962,33618.0
2015-07-16 15:30:00,123.35,123.55,123.31,123.48,59238.0,101.2044,101.3684,101.1715,101.311,59238.0
2015-07-17 09:30:00,123.41,123.59,122.77,123.36,87988.0,101.2536,101.4013,100.7285,101.2126,87988.0
2015-07-17 10:00:00,123.35,123.5,123.27,123.49,75961.0,101.2044,101.3274,101.1387,101.3192,75961.0
2015-07-17 10:30:00,123.51,123.52,123.34,123.42,61655.0,101.3356,101.3438,101.1962,101.2618,61655.0
2015-07-17 11:00:00,123.44,123.58,123.18,123.24,20263.0,101.2782,101.3931,101.0649,101.1141,20263.0
2015-07-17 11:30:00,123.24,123.47,123.24,123.46,22916.0,101.1141,101.3028,101.1141,101.2946,22916.0
2015-07-17 12:00:00,123.44,123.85,123.44,123.84,24704.0,101.2782,101.6146,101.2782,101.6064,24704.0
2015-07-17 12:30:00,123.84,124.0,123.76,123.99,19914.0,101.6064,101.7377,101.5407,101.7295,19914.0
2015-07-17 13:00:00,124.01,124.04,123.81,123.9,21694.0,101.7459,101.7705,101.5818,101.6556,21694.0
2015-07-17 13:30:00,123.91,123.91,123.71,123.82,20029.0,101.6638,101.6638,101.4997,101.59,20029.0
2015-07-17 14:00:00,123.81,123.89,123.59,123.86,20784.0,101.5818,101.6474,101.4013,101.6228,20784.0
2015-07-17 14:30:00,123.86,124.07,123.84,123.97,32165.0,101.6228,101.7951,101.6064,101.713,32165.0
2015-07-17 15:00:00,123.97,123.99,123.82,123.9,40294.0,101.713,101.7295,101.59,101.6556,40294.0
2015-07-17 15:30:00,123.89,123.91,123.7,123.75,72447.0,101.6474,101.6638,101.4915,101.5325,72447.0
2015-07-20 09:30:00,123.56,123.89,122.65,122.67,52800.0,101.3767,101.6474,100.63,100.6464,52800.0
2015-07-20 10:00:00,122.67,123.34,122.56,123.1,37987.0,100.6464,101.1962,100.5562,100.9992,37987.0
2015-07-20 10:30:00,123.08,123.11,122.64,123.02,32913.0,100.9828,101.0074,100.6218,100.9336,32913.0
2015-07-20 11:00:00,123.18,123.47,123.17,123.18,11833.0,101.0649,101.3028,101.0567,101.0649,11833.0
2015-07-20 11:30:00,123.18,123.39,123.1,123.39,13220.0,101.0649,101.2372,100.9992,101.2372,13220.0
2015-07-20 12:00:00,123.38,123.43,123.22,123.35,116578.0,101.229,101.27,101.0977,101.2044,116578.0
2015-07-20 12:30:00,123.38,123.83,123.36,123.76,18396.0,101.229,101.5982,101.2126,101.5407,18396.0
2015-07-20 13:00:00,123.78,123.82,123.59,123.66,8442.0,101.5572,101.59,101.4013,101.4587,8442.0
2015-07-20 13:30:00,123.67,123.72,123.47,123.56,29762.0,101.4669,101.5079,101.3028,101.3767,29762.0
2015-07-20 14:00:00,123.6,123.67,123.47,123.67,9141.0,101.4095,101.4669,101.3028,101.4669,9141.0
2015-07-20 14:30:00,123.68,123.72,123.51,123.53,12897.0,101.4751,101.5079,101.3356,101.352,12897.0
2015-07-20 15:00:00,123.51,123.74,123.51,123.59,28211.0,101.3356,101.5243,101.3356,101.4013,28211.0
2015-07-20 15:30:00,123.59,123.61,123.21,123.36,107683.0,101.4013,101.4177,101.0895,101.2126,107683.0
2015-07-21 09:30:00,123.14,123.32,120.14,120.49,147578.0,101.0321,101.1797,98.5707,98.8578,147578.0
2015-07-21 10:00:00,120.54,121.12,120.52,121.09,109072.0,98.8988,99.3747,98.8824,99.3501,109072.0
2015-07-21 10:30:00,121.06,121.09,120.68,120.9,53139.0,99.3255,99.3501,99.0137,99.1942,53139.0
2015-07-21 11:00:00,120.94,120.96,120.53,120.93,45968.0,99.227,99.2434,98.8906,99.2188,45968.0
2015-07-21 11:30:00,120.89,121.0,120.85,120.99,26799.0,99.186,99.2763,99.1532,99.2681,26799.0
2015-07-21 12:00:00,121.0,121.0,120.87,120.98,25755.0,99.2763,99.2763,99.1696,99.2599,25755.0
2015-07-21 12:30:00,121.0,121.04,120.88,121.01,33881.0,99.2763,99.3091,99.1778,99.2845,33881.0
2015-07-21 13:00:00,121.0,121.01,120.67,120.72,24028.0,99.2763,99.2845,99.0055,99.0465,24028.0
2015-07-21 13:30:00,120.71,120.94,120.63,120.91,33395.0,99.0383,99.227,98.9727,99.2024,33395.0
2015-07-21 14:00:00,120.91,120.91,120.51,120.67,40017.0,99.2024,99.2024,98.8742,99.0055,40017.0
2015-07-21 14:30:00,120.69,120.69,120.29,120.36,49325.0,99.0219,99.0219,98.6937,98.7512,49325.0
2015-07-21 15:00:00,120.33,120.79,120.32,120.58,76439.0,98.7266,99.104,98.7183,98.9317,76439.0
2015-07-21 15:30:00,120.6,120.93,120.59,120.81,150110.0,98.9481,99.2188,98.9399,99.1204,150110.0
2015-07-22 09:30:00,120.51,120.89,120.38,120.6,49875.0,98.8742,99.186,98.7676,98.9481,49875.0
2015-07-22 10:00:00,120.74,121.17,120.6,121.02,59986.0,99.0629,99.4157,98.9481,99.2927,59986.0
2015-07-22 10:30:00,121.03,121.05,120.66,120.91,22942.0,99.3009,99.3173,98.9973,99.2024,22942.0
2015-07-22 11:00:00,120.9,121.06,120.82,120.94,30413.0,99.1942,99.3255,99.1286,99.227,30413.0
2015-07-22 11:30:00,120.97,121.13,120.96,121.1,28632.0,99.2516,99.3829,99.2434,99.3583,28632.0
2015-07-22 12:00:00,121.11,121.33,121.01,121.01,57645.0,99.3665,99.547,99.2845,99.2845,57645.0
2015-07-22 12:30:00,121.0,121.05,120.87,120.94,19344.0,99.2763,99.3173,99.1696,99.227,19344.0
2015-07-22 13:00:00,120.94,120.98,120.67,120.75,23248.0,99.227,99.2599,99.0055,99.0711,23248.0
2015-07-22 13:30:00,120.73,120.75,120.59,120.6,20178.0,99.0547,99.0711,98.9399,98.9481,20178.0
2015-07-22 14:00:00,120.58,120.61,120.43,120.51,71316.0,98.9317,98.9563,98.8086,98.8742,71316.0
2015-07-22 14:30:00,120.52,120.66,120.42,120.56,90252.0,98.8824,98.9973,98.8004,98.9153,90252.0
2015-07-22 15:00:00,120.54,120.67,120.46,120.48,70023.0,98.8988,99.0055,98.8332,98.8496,70023.0
2015-07-22 15:30:00,120.47,120.47,120.16,120.29,168059.0,98.8414,98.8414,98.5871,98.6937,168059.0
2015-07-23 09:30:00,120.09,120.53,120.09,120.46,35466.0,98.5296,98.8906,98.5296,98.8332,35466.0
2015-07-23 10:00:00,120.45,120.46,120.1,120.41,56362.0,98.825,98.8332,98.5378,98.7922,56362.0
2015-07-23 10:30:00,120.4,120.57,120.32,120.4,27768.0,98.784,98.9235,98.7183,98.784,27768.0
2015-07-23 11:00:00,120.42,120.49,119.78,119.89,36832.0,98.8004,98.8578,98.2753,98.3655,36832.0
2015-07-23 11:30:00,119.88,119.95,119.35,119.43,43522.0,98.3573,98.4148,97.9225,97.9881,43522.0
2015-07-23 12:00:00,119.36,119.46,119.19,119.41,37451.0,97.9307,98.0127,97.7912,97.9717,37451.0
2015-07-23 12:30:00,119.39,119.41,119.13,119.13,33450.0,97.9553,97.9717,97.742,97.742,33450.0
2015-07-23 13:00:00,119.16,119.23,118.94,118.97,40398.0,97.7666,97.824,97.5861,97.6107,40398.0
2015-07-23 13:30:00,118.97,119.01,118.67,119.0,93563.0,97.6107,97.6435,97.3646,97.6353,93563.0
2015-07-23 14:00:00,119.02,119.04,118.56,118.71,54573.0,97.6517,97.6682,97.2743,97.3974,54573.0
2015-07-23 14:30:00,118.71,118.75,118.23,118.3,82772.0,97.3974,97.4302,97.0036,97.061,82772.0
2015-07-23 15:00:00,118.28,118.31,117.83,117.89,157262.0,97.0446,97.0692,96.6754,96.7246,157262.0
2015-07-23 15:30:00,117.89,118.05,117.85,117.9,208145.0,96.7246,96.8559,96.6918,96.7328,208145.0
2015-07-24 09:30:00,117.9,118.22,117.68,117.8,57691.0,96.7328,96.9954,96.5523,96.6508,57691.0
2015-07-24 10:00:00,117.79,118.06,117.61,117.76,94639.0,96.6426,96.8641,96.4949,96.618,94639.0
2015-07-24 10:30:00,117.72,117.76,117.47,117.52,87155.0,96.5851,96.618,96.38,96.421,87155.0
2015-07-24 11:00:00,117.55,117.85,117.48,117.83,71803.0,96.4457,96.6918,96.3882,96.6754,71803.0
2015-07-24 11:30:00,117.83,117.95,117.75,117.86,38844.0,96.6754,96.7738,96.6098,96.7,38844.0
2015-07-24 12:00:00,117.9,117.95,117.67,117.67,56172.0,96.7328,96.7738,96.5441,96.5441,56172.0
2015-07-24 12:30:00,117.74,117.83,117.46,117.58,76576.0,96.6015,96.6754,96.3718,96.4703,76576.0
2015-07-24 13:00:00,117.6,117.76,117.47,117.49,76518.0,96.4867,96.618,96.38,96.3964,76518.0
2015-07-24 13:30:00,117.49,117.55,117.24,117.43,45915.0,96.3964,96.4457,96.1913,96.3472,45915.0
2015-07-24 14:00:00,117.42,117.45,117.11,117.37,55508.0,96.339,96.3636,96.0847,96.298,55508.0
2015-07-24 14:30:00,117.4,117.55,117.21,117.34,50342.0,96.3226,96.4457,96.1667,96.2734,50342.0
2015-07-24 15:00:00,117.33,117.65,117.26,117.39,66121.0,96.2652,96.5277,96.2077,96.3144,66121.0
2015-07-24 15:30:00,117.41,117.61,117.31,117.55,171792.0,96.3308,96.4949,96.2487,96.4457,171792.0
2015-07-27 09:30:00,116.6,116.64,115.17,115.95,91031.0,95.6662,95.699,94.493,95.1329,91031.0
2015-07-27 10:00:00,116.0,116.21,115.8,116.15,40465.0,95.1739,95.3462,95.0098,95.297,40465.0
2015-07-27 10:30:00,116.1,116.75,116.1,116.31,52632.0,95.256,95.7893,95.256,95.4283,52632.0
2015-07-27 11:00:00,116.3,116.69,116.1,116.16,35689.0,95.4201,95.7401,95.256,95.3052,35689.0
2015-07-27 11:30:00,116.19,116.25,115.9,116.2,44973.0,95.3298,95.3791,95.0919,95.338,44973.0
2015-07-27 12:00:00,116.2,116.24,115.99,116.11,33470.0,95.338,95.3708,95.1657,95.2642,33470.0
2015-07-27 12:30:00,116.16,116.36,116.0,116.07,32997.0,95.3052,95.4693,95.1739,95.2314,32997.0
2015-07-27 13:00:00,116.11,116.42,116.11,116.42,27210.0,95.2642,95.5185,95.2642,95.5185,27210.0
2015-07-27 13:30:00,116.44,116.48,116.14,116.16,34327.0,95.5349,95.5678,95.2888,95.3052,34327.0
2015-07-27 14:00:00,116.18,116.49,116.18,116.4,27032.0,95.3216,95.576,95.3216,95.5021,27032.0
2015-07-27 14:30:00,116.4,116.68,116.31,116.59,108547.0,95.5021,95.7319,95.4283,95.658,108547.0
2015-07-27 15:00:00,116.59,116.6,116.39,116.39,102374.0,95.658,95.6662,95.4939,95.4939,102374.0
2015-07-27 15:30:00,116.38,116.42,116.17,116.33,144343.0,95.4857,95.5185,95.3134,95.4447,144343.0
2015-07-28 09:30:00,117.51,118.01,116.6,116.94,116792.0,96.4128,96.8231,95.6662,95.9452,116792.0
2015-07-28 10:00:00,116.95,117.04,116.49,116.54,75811.0,95.9534,96.0272,95.576,95.617,75811.0
2015-07-28 10:30:00,116.54,117.65,116.54,117.63,71878.0,95.617,96.5277,95.617,96.5113,71878.0
2015-07-28 11:00:00,117.62,118.0,117.42,117.95,66701.0,96.5031,96.8149,96.339,96.7738,66701.0
2015-07-28 11:30:00,117.96,118.63,117.79,118.52,79775.0,96.782,97.3318,96.6426,97.2415,79775.0
2015-07-28 12:00:00,118.52,118.67,118.26,118.63,70302.0,97.2415,97.3646,97.0282,97.3318,70302.0
2015-07-28 12:30:00,118.63,118.65,118.33,118.59,46127.0,97.3318,97.3482,97.0856,97.2989,46127.0
2015-07-28 13:00:00,118.6,118.83,118.58,118.77,49225.0,97.3071,97.4959,97.2907,97.4466,49225.0
2015-07-28 13:30:00,118.78,118.79,118.41,118.49,47170.0,97.4548,97.463,97.1513,97.2169,47170.0
2015-07-28 14:00:00,118.52,119.14,118.45,119.11,71467.0,97.2415,97.7502,97.1841,97.7256,71467.0
2015-07-28 14:30:00,119.14,119.15,118.79,119.14,67031.0,97.7502,97.7584,97.463,97.7502,67031.0
2015-07-28 15:00:00,119.15,119.38,119.03,119.23,146010.0,97.7584,97.9471,97.6599,97.824,146010.0
2015-07-28 15:30:00,119.23,119.4,118.85,119.27,274345.0,97.824,97.9635,97.5123,97.8569,274345.0
2015-07-29 09:30:00,117.57,117.57,115.38,116.2,140176.0,96.4621,96.4621,94.6652,95.338,140176.0
2015-07-29 10:00:00,116.18,116.57,115.0,115.43,209653.0,95.3216,95.6416,94.3535,94.7063,209653.0
2015-07-29 10:30:00,115.28,117.12,115.26,116.53,146302.0,94.5832,96.0929,94.5668,95.6088,146302.0
2015-07-29 11:00:00,116.54,116.96,115.97,116.94,85778.0,95.617,95.9616,95.1493,95.9452,85778.0
2015-07-29 11:30:00,116.95,117.16,116.16,116.44,75647.0,95.9534,96.1257,95.3052,95.5349,75647.0
2015-07-29 12:00:00,116.44,116.74,116.23,116.69,79888.0,95.5349,95.7811,95.3626,95.7401,79888.0
2015-07-29 12:30:00,116.67,117.11,116.2,116.45,79268.0,95.7236,96.0847,95.338,95.5431,79268.0
2015-07-29 13:00:00,116.47,116.77,116.15,116.15,60219.0,95.5596,95.8057,95.297,95.297,60219.0
2015-07-29 13:30:00,116.19,116.19,115.81,115.99,69525.0,95.3298,95.3298,95.018,95.1657,69525.0
2015-07-29 14:00:00,116.12,116.88,115.88,116.12,77600.0,95.2724,95.8959,95.0755,95.2724,77600.0
2015-07-29 14:30:00,116.2,116.86,115.99,116.77,80592.0,95.338,95.8795,95.1657,95.8057,80592.0
2015-07-29 15:00:00,116.83,116.83,116.32,116.59,127983.0,95.8549,95.8549,95.4365,95.658,127983.0
2015-07-29 15:30:00,116.58,116.75,116.25,116.34,302265.0,95.6498,95.7893,95.3791,95.4529,302265.0
2015-07-30 09:30:00,115.39,116.08,114.65,115.19,161439.0,94.6735,95.2396,94.0663,94.5094,161439.0
2015-07-30 10:00:00,115.18,117.94,115.12,117.94,166924.0,94.5012,96.7656,94.4519,96.7656,166924.0
2015-07-30 10:30:00,117.95,118.11,116.78,116.81,110522.0,96.7738,96.9051,95.8139,95.8385,110522.0
2015-07-30 11:00:00,116.8,117.03,116.8,116.82,55779.0,95.8303,96.019,95.8303,95.8467,55779.0
2015-07-30 11:30:00,116.84,117.0,116.66,116.75,48090.0,95.8631,95.9944,95.7154,95.7893,48090.0
2015-07-30 12:00:00,116.8,116.9,116.34,116.53,66800.0,95.8303,95.9124,95.4529,95.6088,66800.0
2015-07-30 12:30:00,116.53,116.8,116.45,116.59,30782.0,95.6088,95.8303,95.5431,95.658,30782.0
2015-07-30 13:00:00,116.57,116.76,116.47,116.5,25710.0,95.6416,95.7975,95.5596,95.5842,25710.0
2015-07-30 13:30:00,116.52,116.54,116.13,116.41,48767.0,95.6006,95.617,95.2806,95.5103,48767.0
2015-07-30 14:00:00,116.37,116.78,116.37,116.7,47432.0,95.4775,95.8139,95.4775,95.7483,47432.0
2015-07-30 14:30:00,116.69,117.01,116.66,116.91,59409.0,95.7401,96.0026,95.7154,95.9206,59409.0
2015-07-30 15:00:00,116.91,117.1,116.86,117.09,93792.0,95.9206,96.0764,95.8795,96.0682,93792.0
2015-07-30 15:30:00,117.1,117.21,116.93,117.09,126511.0,96.0764,96.1667,95.937,96.0682,126511.0
2015-07-31 09:30:00,117.94,118.46,117.09,117.28,75309.0,96.7656,97.1923,96.0682,96.2241,75309.0
2015-07-31 10:00:00,117.26,117.55,117.15,117.44,36115.0,96.2077,96.4457,96.1175,96.3554,36115.0
2015-07-31 10:30:00,117.43,117.54,117.05,117.1,45812.0,96.3472,96.4375,96.0354,96.0764,45812.0
2015-07-31 11:00:00,117.06,117.08,116.56,116.96,28604.0,96.0436,96.06,95.6334,95.9616,28604.0
2015-07-31 11:30:00,116.99,117.47,116.91,117.2,25074.0,95.9862,96.38,95.9206,96.1585,25074.0
2015-07-31 12:00:00,117.23,117.43,117.21,117.36,13944.0,96.1831,96.3472,96.1667,96.2898,13944.0
2015-07-31 12:30:00,117.38,117.41,117.19,117.35,16718.0,96.3062,96.3308,96.1503,96.2816,16718.0
2015-07-31 13:00:00,117.32,117.47,117.2,117.22,19344.0,96.257,96.38,96.1585,96.1749,19344.0
2015-07-31 13:30:00,117.22,117.38,117.0,117.0,47465.0,96.1749,96.3062,95.9944,95.9944,47465.0
2015-07-31 14:00:00,117.01,117.16,116.91,116.97,37469.0,96.0026,96.1257,95.9206,95.9698,37469.0
2015-07-31 14:30:00,116.97,117.07,116.66,116.87,24560.0,95.9698,96.0518,95.7154,95.8877,24560.0
2015-07-31 15:00:00,116.89,116.91,116.71,116.74,31102.0,95.9042,95.9206,95.7565,95.7811,31102.0
2015-07-31 15:30:00,116.77,116.89,116.67,116.8,82384.0,95.8057,95.9042,95.7236,95.8303,82384.0
2015-08-03 09:30:00,117.05,117.13,115.34,116.13,35575.0,96.0354,96.1011,94.6324,95.2806,35575.0
2015-08-03 10:00:00,116.18,116.51,115.63,115.9,46959.0,95.3216,95.5924,94.8704,95.0919,46959.0
2015-08-03 10:30:00,115.9,116.67,115.68,116.6,30869.0,95.0919,95.7236,94.9114,95.6662,30869.0
2015-08-03 11:00:00,116.58,116.65,116.31,116.39,37846.0,95.6498,95.7072,95.4283,95.4939,37846.0
2015-08-03 11:30:00,116.4,116.44,115.7,115.7,23565.0,95.5021,95.5349,94.9278,94.9278,23565.0
2015-08-03 12:00:00,115.73,115.88,115.54,115.81,24344.0,94.9524,95.0755,94.7965,95.018,24344.0
2015-08-03 12:30:00,115.82,115.82,115.04,115.09,36735.0,95.0263,95.0263,94.3863,94.4273,36735.0
2015-08-03 13:00:00,115.06,115.18,114.87,115.1,48960.0,94.4027,94.5012,94.2468,94.4355,48960.0
2015-08-03 13:30:00,115.09,115.26,114.91,114.97,51333.0,94.4273,94.5668,94.2796,94.3289,51333.0
2015-08-03 14:00:00,114.97,115.06,114.77,114.86,39034.0,94.3289,94.4027,94.1648,94.2386,39034.0
2015-08-03 14:30:00,114.86,115.14,114.68,114.68,45646.0,94.2386,94.4683,94.0909,94.0909,45646.0
2015-08-03 15:00:00,114.68,115.06,114.67,115.0,48435.0,94.0909,94.4027,94.0827,94.3535,48435.0
2015-08-03 15:30:00,115.03,115.46,114.9,115.28,136997.0,94.3781,94.7309,94.2714,94.5832,136997.0
2015-08-04 09:30:00,115.65,116.41,115.48,115.99,59180.0,94.8868,95.5103,94.7473,95.1657,59180.0
2015-08-04 10:00:00,115.98,116.25,115.77,116.18,47147.0,95.1575,95.3791,94.9852,95.3216,47147.0
2015-08-04 10:30:00,116.21,116.21,115.7,115.8,35783.0,95.3462,95.3462,94.9278,95.0098,35783.0
2015-08-04 11:00:00,115.8,116.0,115.8,115.95,35532.0,95.0098,95.1739,95.0098,95.1329,35532.0
2015-08-04 11:30:00,115.92,116.14,115.92,115.96,34600.0,95.1083,95.2888,95.1083,95.1411,34600.0
2015-08-04 12:00:00,115.94,116.11,115.8,115.81,18205.0,95.1247,95.2642,95.0098,95.018,18205.0
2015-08-04 12:30:00,115.78,115.91,115.68,115.69,17187.0,94.9934,95.1001,94.9114,94.9196,17187.0
2015-08-04 13:00:00,115.69,115.73,115.54,115.71,21228.0,94.9196,94.9524,94.7965,94.936,21228.0
2015-08-04 13:30:00,115.74,115.87,115.17,115.19,38131.0,94.9606,95.0673,94.493,94.5094,38131.0
2015-08-04 14:00:00,115.17,115.21,114.73,114.9,53418.0,94.493,94.5258,94.1319,94.2714,53418.0
2015-08-04 14:30:00,114.9,115.05,114.76,114.82,43721.0,94.2714,94.3945,94.1566,94.2058,43721.0
2015-08-04 15:00:00,114.87,115.1,114.87,115.03,56782.0,94.2468,94.4355,94.2468,94.3781,56782.0
2015-08-04 15:30:00,115.05,115.18,114.8,114.93,87852.0,94.3945,94.5012,94.1894,94.296,87852.0
2015-08-05 09:30:00,115.51,116.92,115.51,116.14,54203.0,94.7719,95.9288,94.7719,95.2888,54203.0
2015-08-05 10:00:00,116.06,117.28,116.04,117.28,65754.0,95.2232,96.2241,95.2068,96.2241,65754.0
2015-08-05 10:30:00,117.29,117.39,116.65,116.65,26477.0,96.2323,96.3144,95.7072,95.7072,26477.0
2015-08-05 11:00:00,116.68,116.95,116.51,116.82,21052.0,95.7319,95.9534,95.5924,95.8467,21052.0
2015-08-05 11:30:00,116.89,116.89,116.1,116.1,34151.0,95.9042,95.9042,95.256,95.256,34151.0
2015-08-05 12:00:00,116.09,116.24,115.72,115.75,69858.0,95.2478,95.3708,94.9442,94.9688,69858.0
2015-08-05 12:30:00,115.8,116.15,115.7,116.09,27004.0,95.0098,95.297,94.9278,95.2478,27004.0
2015-08-05 13:00:00,116.09,116.09,115.68,115.98,21098.0,95.2478,95.2478,94.9114,95.1575,21098.0
2015-08-05 13:30:00,116.04,116.16,115.9,116.06,32612.0,95.2068,95.3052,95.0919,95.2232,32612.0
2015-08-05 14:00:00,116.03,116.35,116.0,116.33,35512.0,95.1986,95.4611,95.1739,95.4447,35512.0
2015-08-05 14:30:00,116.34,116.38,115.89,115.95,26625.0,95.4529,95.4857,95.0837,95.1329,26625.0
2015-08-05 15:00:00,115.96,116.31,115.95,116.13,32538.0,95.1411,95.4283,95.1329,95.2806,32538.0
2015-08-05 15:30:00,116.12,116.2,115.98,116.01,91588.0,95.2724,95.338,95.1575,95.1821,91588.0
2015-08-06 09:30:00,116.28,116.48,115.19,116.48,47625.0,95.4037,95.5678,94.5094,95.5678,47625.0
2015-08-06 10:00:00,116.42,117.04,116.31,116.87,46170.0,95.5185,96.0272,95.4283,95.8877,46170.0
2015-08-06 10:30:00,116.82,117.34,116.76,117.11,63207.0,95.8467,96.2734,95.7975,96.0847,63207.0
2015-08-06 11:00:00,117.07,117.1,116.84,116.87,38470.0,96.0518,96.0764,95.8631,95.8877,38470.0
2015-08-06 11:30:00,116.85,116.92,116.32,116.32,37779.0,95.8713,95.9288,95.4365,95.4365,37779.0
2015-08-06 12:00:00,116.32,116.69,116.26,116.67,43774.0,95.4365,95.7401,95.3873,95.7236,43774.0
2015-08-06 12:30:00,116.61,116.8,116.41,116.73,31561.0,95.6744,95.8303,95.5103,95.7729,31561.0
2015-08-06 13:00:00,116.71,116.99,116.62,116.96,52847.0,95.7565,95.9862,95.6826,95.9616,52847.0
2015-08-06 13:30:00,116.93,116.95,116.44,116.44,33816.0,95.937,95.9534,95.5349,95.5349,33816.0
2015-08-06 14:00:00,116.43,116.64,116.31,116.64,35237.0,95.5267,95.699,95.4283,95.699,35237.0
2015-08-06 14:30:00,116.64,116.67,116.37,116.49,46389.0,95.699,95.7236,95.4775,95.576,46389.0
2015-08-06 15:00:00,116.5,116.62,116.34,116.36,73671.0,95.5842,95.6826,95.4529,95.4693,73671.0
2015-08-06 15:30:00,116.35,116.68,116.31,116.43,124195.0,95.4611,95.7319,95.4283,95.5267,124195.0
2015-08-07 09:30:00,115.96,116.89,114.91,116.7,137559.0,95.1411,95.9042,94.2796,95.7483,137559.0
2015-08-07 10:00:00,116.63,116.89,116.24,116.4,126484.0,95.6908,95.9042,95.3708,95.5021,126484.0
2015-08-07 10:30:00,116.39,116.67,116.29,116.4,50430.0,95.4939,95.7236,95.4119,95.5021,50430.0
2015-08-07 11:00:00,116.36,116.52,115.78,115.84,39396.0,95.4693,95.6006,94.9934,95.0427,39396.0
2015-08-07 11:30:00,115.85,116.1,115.72,116.05,15933.0,95.0509,95.256,94.9442,95.215,15933.0
2015-08-07 12:00:00,116.07,116.21,115.96,116.05,28291.0,95.2314,95.3462,95.1411,95.215,28291.0
2015-08-07 12:30:00,116.05,116.09,115.78,115.89,14461.0,95.215,95.2478,94.9934,95.0837,14461.0
2015-08-07 13:00:00,115.89,115.97,115.72,115.93,47223.0,95.0837,95.1493,94.9442,95.1165,47223.0
2015-08-07 13:30:00,115.91,116.0,115.86,115.92,12833.0,95.1001,95.1739,95.0591,95.1083,12833.0
2015-08-07 14:00:00,115.89,116.01,115.82,115.85,10708.0,95.0837,95.1821,95.0263,95.0509,10708.0
2015-08-07 14:30:00,115.87,115.94,115.65,115.8,15610.0,95.0673,95.1247,94.8868,95.0098,15610.0
2015-08-07 15:00:00,115.77,115.9,115.63,115.76,54586.0,94.9852,95.0919,94.8704,94.977,54586.0
2015-08-07 15:30:00,115.84,115.95,115.74,115.88,80366.0,95.0427,95.1329,94.9606,95.0755,80366.0
2015-08-10 09:30:00,116.78,117.77,116.42,117.55,83369.0,95.8139,96.6262,95.5185,96.4457,83369.0
2015-08-10 10:00:00,117.49,117.87,117.36,117.67,99963.0,96.3964,96.7082,96.2898,96.5441,99963.0
2015-08-10 10:30:00,117.66,117.66,117.24,117.27,42930.0,96.5359,96.5359,96.1913,96.2159,42930.0
2015-08-10 11:00:00,117.32,117.43,117.05,117.12,83856.0,96.257,96.3472,96.0354,96.0929,83856.0
2015-08-10 11:30:00,117.16,118.09,117.12,117.74,62522.0,96.1257,96.8887,96.0929,96.6015,62522.0
2015-08-10 12:00:00,117.69,117.9,117.31,117.57,123060.0,96.5605,96.7328,96.2487,96.4621,123060.0
2015-08-10 12:30:00,117.52,118.27,117.52,118.27,54211.0,96.421,97.0364,96.421,97.0364,54211.0
2015-08-10 13:00:00,118.26,118.41,118.2,118.37,19612.0,97.0282,97.1513,96.979,97.1184,19612.0
2015-08-10 13:30:00,118.47,118.81,118.35,118.6,120546.0,97.2005,97.4794,97.102,97.3071,120546.0
2015-08-10 14:00:00,118.56,118.68,118.54,118.67,33772.0,97.2743,97.3728,97.2579,97.3646,33772.0
2015-08-10 14:30:00,118.65,118.87,118.59,118.85,26101.0,97.3482,97.5287,97.2989,97.5123,26101.0
2015-08-10 15:00:00,118.85,118.97,118.57,118.96,63188.0,97.5123,97.6107,97.2825,97.6025,63188.0
2015-08-10 15:30:00,118.97,118.99,118.72,118.93,94228.0,97.6107,97.6271,97.4056,97.5779,94228.0
2015-08-11 09:30:00,117.58,117.88,116.86,117.09,168032.0,96.4703,96.7164,95.8795,96.0682,168032.0
2015-08-11 10:00:00,117.05,117.81,116.93,117.46,55643.0,96.0354,96.659,95.937,96.3718,55643.0
2015-08-11 10:30:00,117.48,117.73,117.29,117.45,31104.0,96.3882,96.5933,96.2323,96.3636,31104.0
2015-08-11 11:00:00,117.4,117.54,117.19,117.53,50215.0,96.3226,96.4375,96.1503,96.4292,50215.0
2015-08-11 11:30:00,117.48,117.63,117.14,117.22,28179.0,96.3882,96.5113,96.1093,96.1749,28179.0
2015-08-11 12:00:00,117.19,117.43,117.08,117.13,15776.0,96.1503,96.3472,96.06,96.1011,15776.0
2015-08-11 12:30:00,117.13,117.31,117.03,117.09,37521.0,96.1011,96.2487,96.019,96.0682,37521.0
2015-08-11 13:00:00,117.03,117.08,116.39,116.49,41504.0,96.019,96.06,95.4939,95.576,41504.0
2015-08-11 13:30:00,116.46,116.68,116.32,116.34,37950.0,95.5514,95.7319,95.4365,95.4529,37950.0
2015-08-11 14:00:00,116.39,116.71,116.28,116.66,26628.0,95.4939,95.7565,95.4037,95.7154,26628.0
2015-08-11 14:30:00,116.63,116.77,116.48,116.62,23771.0,95.6908,95.8057,95.5678,95.6826,23771.0
2015-08-11 15:00:00,116.61,116.81,116.53,116.54,39953.0,95.6744,95.8385,95.6088,95.617,39953.0
2015-08-11 15:30:00,116.55,116.78,116.41,116.74,112267.0,95.6252,95.8139,95.5103,95.7811,112267.0
2015-08-12 09:30:00,115.68,116.32,115.12,115.59,57597.0,94.9114,95.4365,94.4519,94.8375,57597.0
2015-08-12 10:00:00,115.71,115.86,115.14,115.49,29283.0,94.936,95.0591,94.4683,94.7555,29283.0
2015-08-12 10:30:00,115.6,115.79,115.47,115.52,19124.0,94.8458,95.0016,94.7391,94.7801,19124.0
2015-08-12 11:00:00,115.61,116.04,115.61,115.77,28221.0,94.854,95.2068,94.854,94.9852,28221.0
2015-08-12 11:30:00,115.74,115.74,114.82,114.93,53198.0,94.9606,94.9606,94.2058,94.296,53198.0
2015-08-12 12:00:00,114.91,115.38,114.55,115.38,86458.0,94.2796,94.6652,93.9843,94.6652,86458.0
2015-08-12 12:30:00,115.41,115.86,115.36,115.63,27601.0,94.6899,95.0591,94.6488,94.8704,27601.0
2015-08-12 13:00:00,115.64,116.4,115.63,116.24,33897.0,94.8786,95.5021,94.8704,95.3708,33897.0
2015-08-12 13:30:00,116.24,116.37,116.12,116.32,76215.0,95.3708,95.4775,95.2724,95.4365,76215.0
2015-08-12 14:00:00,116.3,116.3,115.85,115.92,53568.0,95.4201,95.4201,95.0509,95.1083,53568.0
2015-08-12 14:30:00,115.91,116.15,115.9,116.15,180800.0,95.1001,95.297,95.0919,95.297,180800.0
2015-08-12 15:00:00,116.11,116.18,116.03,116.1,158601.0,95.2642,95.3216,95.1986,95.256,158601.0
2015-08-12 15:30:00,116.11,116.18,115.79,115.85,208553.0,95.2642,95.3216,95.0016,95.0509,208553.0
2015-08-13 09:30:00,114.91,115.26,113.51,114.93,46859.0,94.8116,95.1004,93.6565,94.8281,46859.0
2015-08-13 10:00:00,114.92,115.2,114.71,115.13,40680.0,94.8199,95.0509,94.6466,94.9932,40680.0
2015-08-13 10:30:00,115.12,115.39,114.99,115.24,44159.0,94.9849,95.2077,94.8776,95.0839,44159.0
2015-08-13 11:00:00,115.33,115.33,115.07,115.1,23078.0,95.1582,95.1582,94.9437,94.9684,23078.0
2015-08-13 11:30:00,115.1,115.25,114.91,115.1,34943.0,94.9684,95.0922,94.8116,94.9684,34943.0
2015-08-13 12:00:00,115.13,115.41,115.13,115.41,39586.0,94.9932,95.2242,94.9932,95.2242,39586.0
2015-08-13 12:30:00,115.39,115.46,115.14,115.23,17828.0,95.2077,95.2654,95.0014,95.0757,17828.0
2015-08-13 13:00:00,115.19,115.43,115.19,115.26,25212.0,95.0427,95.2407,95.0427,95.1004,25212.0
2015-08-13 13:30:00,115.29,115.32,115.05,115.16,18469.0,95.1252,95.1499,94.9272,95.0179,18469.0
2015-08-13 14:00:00,115.18,115.47,115.12,115.47,23367.0,95.0344,95.2737,94.9849,95.2737,23367.0
2015-08-13 14:30:00,115.49,115.6,115.46,115.57,22568.0,95.2902,95.381,95.2654,95.3562,22568.0
2015-08-13 15:00:00,115.57,115.63,115.22,115.25,52280.0,95.3562,95.4057,95.0674,95.0922,52280.0
2015-08-13 15:30:00,115.24,115.29,115.02,115.17,69499.0,95.0839,95.1252,94.9024,95.0262,69499.0
2015-08-14 09:30:00,115.09,115.76,114.79,115.15,34005.0,94.9602,95.513,94.7126,95.0097,34005.0
2015-08-14 10:00:00,115.13,115.96,115.13,115.84,19577.0,94.9932,95.678,94.9932,95.579,19577.0
2015-08-14 10:30:00,115.84,115.84,115.51,115.73,30937.0,95.579,95.579,95.3067,95.4882,30937.0
2015-08-14 11:00:00,115.73,116.18,115.71,116.11,44564.0,95.4882,95.8595,95.4717,95.8018,44564.0
2015-08-14 11:30:00,116.12,116.35,115.99,116.22,25595.0,95.81,95.9998,95.7027,95.8925,25595.0
2015-08-14 12:00:00,116.21,116.28,116.04,116.21,20098.0,95.8843,95.942,95.744,95.8843,20098.0
2015-08-14 12:30:00,116.21,116.29,115.78,116.13,25315.0,95.8843,95.9503,95.5295,95.8183,25315.0
2015-08-14 13:00:00,116.18,116.49,116.09,116.24,33430.0,95.8595,96.1153,95.7852,95.909,33430.0
2015-08-14 13:30:00,116.24,116.29,116.04,116.1,17617.0,95.909,95.9503,95.744,95.7935,17617.0
2015-08-14 14:00:00,116.13,116.27,116.07,116.12,18351.0,95.8183,95.9338,95.7687,95.81,18351.0
2015-08-14 14:30:00,116.11,116.25,116.06,116.12,21291.0,95.8018,95.9173,95.7605,95.81,21291.0
2015-08-14 15:00:00,116.13,116.32,116.13,116.26,34556.0,95.8183,95.975,95.8183,95.9255,34556.0
2015-08-14 15:30:00,116.25,116.29,116.06,116.18,64985.0,95.9173,95.9503,95.7605,95.8595,64985.0
2015-08-17 09:30:00,115.33,115.6,114.57,115.2,47688.0,95.1582,95.381,94.5311,95.0509,47688.0
2015-08-17 10:00:00,115.22,116.31,115.11,116.08,26068.0,95.0674,95.9668,94.9767,95.777,26068.0
2015-08-17 10:30:00,116.19,116.87,116.12,116.73,38940.0,95.8678,96.4288,95.81,96.3133,38940.0
2015-08-17 11:00:00,116.73,116.98,116.5,116.81,17715.0,96.3133,96.5196,96.1235,96.3793,17715.0
2015-08-17 11:30:00,116.82,117.08,116.62,117.07,20677.0,96.3876,96.6021,96.2225,96.5938,20677.0
2015-08-17 12:00:00,117.08,117.11,116.77,116.77,18874.0,96.6021,96.6268,96.3463,96.3463,18874.0
2015-08-17 12:30:00,116.81,117.08,116.77,117.08,11400.0,96.3793,96.6021,96.3463,96.6021,11400.0
2015-08-17 13:00:00,117.03,117.15,116.86,117.08,29630.0,96.5608,96.6598,96.4206,96.6021,29630.0
2015-08-17 13:30:00,117.09,117.1,116.81,116.81,20727.0,96.6103,96.6186,96.3793,96.3793,20727.0
2015-08-17 14:00:00,116.83,116.83,116.59,116.71,17822.0,96.3958,96.3958,96.1978,96.2968,17822.0
2015-08-17 14:30:00,116.73,116.94,116.66,116.94,21538.0,96.3133,96.4866,96.2556,96.4866,21538.0
2015-08-17 15:00:00,116.93,117.04,116.86,116.97,38694.0,96.4783,96.5691,96.4206,96.5113,38694.0
2015-08-17 15:30:00,116.96,117.04,116.91,117.02,58440.0,96.5031,96.5691,96.4618,96.5526,58440.0
2015-08-18 09:30:00,116.37,116.7,115.91,116.1,52837.0,96.0163,96.2886,95.6367,95.7935,52837.0
2015-08-18 10:00:00,116.12,116.44,115.67,116.12,47255.0,95.81,96.074,95.4387,95.81,47255.0
2015-08-18 10:30:00,116.16,116.29,115.87,116.1,34384.0,95.843,95.9503,95.6037,95.7935,34384.0
2015-08-18 11:00:00,116.12,116.15,115.76,115.83,22306.0,95.81,95.8348,95.513,95.5707,22306.0
2015-08-18 11:30:00,115.85,115.94,115.57,115.89,36703.0,95.5872,95.6615,95.3562,95.6202,36703.0
2015-08-18 12:00:00,115.91,115.97,115.84,115.93,16144.0,95.6367,95.6862,95.579,95.6532,16144.0
2015-08-18 12:30:00,115.93,115.93,115.47,115.47,26342.0,95.6532,95.6532,95.2737,95.2737,26342.0
2015-08-18 13:00:00,115.49,115.67,115.35,115.64,17751.0,95.2902,95.4387,95.1747,95.414,17751.0
2015-08-18 13:30:00,115.68,115.68,115.52,115.64,14636.0,95.447,95.447,95.3149,95.414,14636.0
2015-08-18 14:00:00,115.63,116.06,115.56,116.04,20574.0,95.4057,95.7605,95.3479,95.744,20574.0
2015-08-18 14:30:00,116.04,116.04,115.64,115.68,26115.0,95.744,95.744,95.414,95.447,26115.0
2015-08-18 15:00:00,115.69,115.95,115.67,115.82,34351.0,95.4552,95.6697,95.4387,95.5625,34351.0
2015-08-18 15:30:00,115.82,115.85,115.63,115.68,100863.0,95.5625,95.5872,95.4057,95.447,100863.0
2015-08-19 09:30:00,115.0,115.99,114.09,114.24,58666.0,94.8859,95.7027,94.1351,94.2588,58666.0
2015-08-19 10:00:00,114.23,114.76,114.09,114.68,38647.0,94.2506,94.6879,94.1351,94.6219,38647.0
2015-08-19 10:30:00,114.62,114.62,113.78,113.91,44720.0,94.5724,94.5724,93.8793,93.9865,44720.0
2015-08-19 11:00:00,113.92,114.17,113.5,113.6,30185.0,93.9948,94.2011,93.6483,93.7308,30185.0
2015-08-19 11:30:00,113.6,113.89,113.42,113.84,30288.0,93.7308,93.97,93.5822,93.9288,30288.0
2015-08-19 12:00:00,113.8,113.95,113.66,113.8,21647.0,93.8958,94.0195,93.7803,93.8958,21647.0
2015-08-19 12:30:00,113.77,113.95,113.62,113.76,29453.0,93.871,94.0195,93.7473,93.8628,29453.0
2015-08-19 13:00:00,113.73,113.93,113.54,113.54,25277.0,93.838,94.003,93.6813,93.6813,25277.0
2015-08-19 13:30:00,113.55,114.23,113.46,114.13,42139.0,93.6895,94.2506,93.6152,94.1681,42139.0
2015-08-19 14:00:00,114.18,115.37,114.18,114.61,43047.0,94.2093,95.1912,94.2093,94.5641,43047.0
2015-08-19 14:30:00,114.62,114.66,113.82,114.0,57466.0,94.5724,94.6054,93.9123,94.0608,57466.0
2015-08-19 15:00:00,113.98,114.28,113.86,114.21,49440.0,94.0443,94.2918,93.9453,94.2341,49440.0
2015-08-19 15:30:00,114.27,114.44,114.01,114.02,105403.0,94.2836,94.4238,94.0691,94.0773,105403.0
2015-08-20 09:30:00,112.96,113.95,112.08,112.9,111108.0,93.2027,94.0195,92.4766,93.1532,111108.0
2015-08-20 10:00:00,112.93,112.95,112.59,112.74,83230.0,93.1779,93.1945,92.8974,93.0212,83230.0
2015-08-20 10:30:00,112.74,113.47,112.71,113.42,32579.0,93.0212,93.6235,92.9964,93.5822,32579.0
2015-08-20 11:00:00,113.4,113.53,112.71,112.86,64354.0,93.5657,93.673,92.9964,93.1202,64354.0
2015-08-20 11:30:00,112.81,113.02,112.8,112.93,21676.0,93.0789,93.2522,93.0707,93.1779,21676.0
2015-08-20 12:00:00,112.96,113.03,112.5,112.6,23722.0,93.2027,93.2605,92.8232,92.9057,23722.0
2015-08-20 12:30:00,112.58,112.77,112.2,112.38,23304.0,92.8892,93.0459,92.5756,92.7241,23304.0
2015-08-20 13:00:00,112.26,112.77,112.18,112.58,17553.0,92.6251,93.0459,92.5591,92.8892,17553.0
2015-08-20 13:30:00,112.64,112.75,112.35,112.75,16317.0,92.9387,93.0294,92.6994,93.0294,16317.0
2015-08-20 14:00:00,112.75,112.78,112.18,112.36,19491.0,93.0294,93.0542,92.5591,92.7076,19491.0
2015-08-20 14:30:00,112.28,112.35,111.9,111.98,26732.0,92.6416,92.6994,92.3281,92.3941,26732.0
2015-08-20 15:00:00,111.96,112.21,111.93,112.09,64941.0,92.3776,92.5839,92.3529,92.4849,64941.0
2015-08-20 15:30:00,112.1,112.27,111.52,111.57,98510.0,92.4931,92.6334,92.0146,92.0558,98510.0
2015-08-21 09:30:00,111.0,111.73,110.16,111.05,124030.0,91.5855,92.1878,90.8924,91.6268,124030.0
2015-08-21 10:00:00,111.06,111.5,110.79,110.9,38211.0,91.635,91.9981,91.4122,91.503,38211.0
2015-08-21 10:30:00,110.82,110.93,110.29,110.38,28817.0,91.437,91.5278,90.9997,91.074,28817.0
2015-08-21 11:00:00,110.38,110.48,109.9,110.12,55882.0,91.074,91.1565,90.6779,90.8594,55882.0
2015-08-21 11:30:00,110.11,110.64,109.74,110.63,39364.0,90.8512,91.2885,90.5459,91.2802,39364.0
2015-08-21 12:00:00,110.65,111.27,110.57,110.88,38876.0,91.2967,91.8083,91.2307,91.4865,38876.0
2015-08-21 12:30:00,110.93,111.15,110.35,110.35,17161.0,91.5278,91.7093,91.0492,91.0492,17161.0
2015-08-21 13:00:00,110.41,110.69,110.09,110.69,22053.0,91.0987,91.3297,90.8347,91.3297,22053.0
2015-08-21 13:30:00,110.72,110.96,110.51,110.81,29628.0,91.3545,91.5525,91.1812,91.4287,29628.0
2015-08-21 14:00:00,110.83,110.92,110.41,110.48,39258.0,91.4453,91.5195,91.0987,91.1565,39258.0
2015-08-21 14:30:00,110.5,110.59,109.45,109.7,58716.0,91.173,91.2472,90.3066,90.5129,58716.0
2015-08-21 15:00:00,109.62,109.9,109.06,109.47,80058.0,90.4469,90.6779,89.9848,90.3231,80058.0
2015-08-21 15:30:00,109.45,109.62,108.85,108.96,158217.0,90.3066,90.4469,89.8116,89.9023,158217.0
2015-08-24 09:30:00,105.9,107.91,101.46,105.81,164178.0,87.3775,89.036,83.7141,87.3033,164178.0
2015-08-24 10:00:00,105.86,108.62,105.33,107.26,123562.0,87.3445,89.6218,86.9072,88.4997,123562.0
2015-08-24 10:30:00,107.06,107.71,106.23,106.99,65058.0,88.3346,88.871,87.6498,88.2769,65058.0
2015-08-24 11:00:00,107.05,107.33,106.37,106.52,43085.0,88.3264,88.5574,87.7653,87.8891,43085.0
2015-08-24 11:30:00,106.41,108.6,106.41,108.44,49989.0,87.7983,89.6053,87.7983,89.4733,49989.0
2015-08-24 12:00:00,108.34,108.71,107.66,108.62,84556.0,89.3908,89.696,88.8297,89.6218,84556.0
2015-08-24 12:30:00,108.52,108.85,107.9,108.13,93506.0,89.5393,89.8116,89.0277,89.2175,93506.0
2015-08-24 13:00:00,108.27,108.54,107.44,107.54,80676.0,89.333,89.5558,88.6482,88.7307,80676.0
2015-08-24 13:30:00,107.54,107.54,105.98,106.13,102214.0,88.7307,88.7307,87.4435,87.5673,102214.0
2015-08-24 14:00:00,106.24,106.29,105.58,105.92,102549.0,87.6581,87.6993,87.1135,87.394,102549.0
2015-08-24 14:30:00,105.92,106.34,104.43,104.47,69396.0,87.394,87.7406,86.1646,86.1976,69396.0
2015-08-24 15:00:00,104.5,105.47,104.16,104.64,85421.0,86.2224,87.0227,85.9419,86.3379,85421.0
2015-08-24 15:30:00,104.68,106.93,104.4,105.19,215501.0,86.3709,88.2274,86.1399,86.7917,215501.0
2015-08-25 09:30:00,107.91,107.91,105.95,107.08,120331.0,89.036,89.036,87.4188,88.3511,120331.0
2015-08-25 10:00:00,106.91,107.14,106.36,106.6,36018.0,88.2109,88.4007,87.7571,87.9551,36018.0
2015-08-25 10:30:00,106.5,106.76,106.16,106.62,35174.0,87.8726,88.0871,87.5921,87.9716,35174.0
2015-08-25 11:00:00,106.61,107.6,106.56,107.0,35868.0,87.9634,88.7802,87.9221,88.2851,35868.0
2015-08-25 11:30:00,106.99,107.04,106.64,106.82,19229.0,88.2769,88.3181,87.9881,88.1366,19229.0
2015-08-25 12:00:00,106.81,107.21,106.78,106.99,18533.0,88.1284,88.4584,88.1036,88.2769,18533.0
2015-08-25 12:30:00,107.07,107.07,106.44,106.44,15915.0,88.3429,88.3429,87.8231,87.8231,15915.0
2015-08-25 13:00:00,106.48,106.65,105.57,105.65,33872.0,87.8561,87.9964,87.1053,87.1713,33872.0
2015-08-25 13:30:00,105.55,106.34,105.5,106.31,33793.0,87.0888,87.7406,87.0475,87.7158,33793.0
2015-08-25 14:00:00,106.2,106.59,106.1,106.21,61561.0,87.6251,87.9468,87.5426,87.6333,61561.0
2015-08-25 14:30:00,106.2,106.76,106.0,106.6,54553.0,87.6251,88.0871,87.46,87.9551,54553.0
2015-08-25 15:00:00,106.62,106.73,105.26,105.49,57891.0,87.9716,88.0624,86.8495,87.0392,57891.0
2015-08-25 15:30:00,105.46,105.65,103.52,103.6,241168.0,87.0145,87.1713,85.4138,85.4798,241168.0
2015-08-26 09:30:00,106.26,106.35,104.82,105.46,53269.0,87.6746,87.7488,86.4864,87.0145,53269.0
2015-08-26 10:00:00,105.66,106.0,104.97,105.76,32096.0,87.1795,87.46,86.6102,87.262,32096.0
2015-08-26 10:30:00,105.84,106.14,105.3,105.42,27268.0,87.328,87.5756,86.8825,86.9815,27268.0
2015-08-26 11:00:00,105.4,105.79,105.16,105.38,40225.0,86.965,87.2868,86.767,86.9485,40225.0
2015-08-26 11:30:00,105.47,105.56,104.79,105.04,30998.0,87.0227,87.097,86.4617,86.668,30998.0
2015-08-26 12:00:00,104.99,105.15,104.77,104.97,55454.0,86.6267,86.7587,86.4452,86.6102,55454.0
2015-08-26 12:30:00,104.97,105.41,104.63,105.41,26963.0,86.6102,86.9732,86.3297,86.9732,26963.0
2015-08-26 13:00:00,105.49,105.74,105.07,105.55,22060.0,87.0392,87.2455,86.6927,87.0888,22060.0
2015-08-26 13:30:00,105.56,105.9,105.35,105.85,18865.0,87.097,87.3775,86.9237,87.3363,18865.0
2015-08-26 14:00:00,105.87,105.93,105.36,105.65,30610.0,87.3528,87.4023,86.932,87.1713,30610.0
2015-08-26 14:30:00,105.67,106.26,105.38,106.25,32513.0,87.1878,87.6746,86.9485,87.6663,32513.0
2015-08-26 15:00:00,106.21,107.0,105.9,106.53,141584.0,87.6333,88.2851,87.3775,87.8973,141584.0
2015-08-26 15:30:00,106.51,107.3,106.51,107.1,154105.0,87.8808,88.5327,87.8808,88.3676,154105.0
2015-08-27 09:30:00,108.16,109.25,108.0,108.22,64812.0,89.2422,90.1416,89.1102,89.2918,64812.0
2015-08-27 10:00:00,108.28,108.84,107.94,108.72,41911.0,89.3413,89.8033,89.0607,89.7043,41911.0
2015-08-27 10:30:00,108.64,109.52,108.5,109.32,34503.0,89.6383,90.3644,89.5228,90.1994,34503.0
2015-08-27 11:00:00,109.45,109.98,109.32,109.79,143346.0,90.3066,90.7439,90.1994,90.5872,143346.0
2015-08-27 11:30:00,109.79,110.71,109.79,110.63,127334.0,90.5872,91.3462,90.5872,91.2802,127334.0
2015-08-27 12:00:00,110.65,111.24,110.62,110.92,41835.0,91.2967,91.7835,91.272,91.5195,41835.0
2015-08-27 12:30:00,110.96,111.29,110.82,111.29,47465.0,91.5525,91.8248,91.437,91.8248,47465.0
2015-08-27 13:00:00,111.3,111.44,111.01,111.12,34351.0,91.833,91.9486,91.5938,91.6845,34351.0
2015-08-27 13:30:00,111.13,111.19,110.47,111.01,107794.0,91.6928,91.7423,91.1482,91.5938,107794.0
2015-08-27 14:00:00,111.03,111.03,110.28,110.42,55732.0,91.6103,91.6103,90.9914,91.107,55732.0
2015-08-27 14:30:00,110.4,110.66,109.44,109.47,69962.0,91.0905,91.305,90.2984,90.3231,69962.0
2015-08-27 15:00:00,109.47,110.36,108.97,110.36,104640.0,90.3231,91.0575,89.9106,91.0575,104640.0
2015-08-27 15:30:00,110.32,111.27,110.09,111.26,145598.0,91.0245,91.8083,90.8347,91.8,145598.0
2015-08-28 09:30:00,110.66,111.99,109.14,111.25,33349.0,91.305,92.4024,90.0508,91.7918,33349.0
2015-08-28 10:00:00,111.23,111.47,110.64,111.47,40579.0,91.7753,91.9733,91.2885,91.9733,40579.0
2015-08-28 10:30:00,111.41,111.63,110.66,110.84,39289.0,91.9238,92.1053,91.305,91.4535,39289.0
2015-08-28 11:00:00,110.93,111.49,110.93,111.43,56183.0,91.5278,91.9898,91.5278,91.9403,56183.0
2015-08-28 11:30:00,111.47,111.86,111.16,111.26,42029.0,91.9733,92.2951,91.7175,91.8,42029.0
2015-08-28 12:00:00,111.2,111.94,111.13,111.94,35980.0,91.7505,92.3611,91.6928,92.3611,35980.0
2015-08-28 12:30:00,111.94,112.18,111.77,111.88,58803.0,92.3611,92.5591,92.2208,92.3116,58803.0
2015-08-28 13:00:00,111.79,111.8,111.2,111.2,41548.0,92.2373,92.2456,91.7505,91.7505,41548.0
2015-08-28 13:30:00,111.18,111.67,111.06,111.52,29693.0,91.734,92.1383,91.635,92.0146,29693.0
2015-08-28 14:00:00,111.48,111.87,111.32,111.47,29364.0,91.9816,92.3033,91.8495,91.9733,29364.0
2015-08-28 14:30:00,111.47,111.58,111.23,111.42,43318.0,91.9733,92.0641,91.7753,91.9321,43318.0
2015-08-28 15:00:00,111.4,111.52,111.04,111.11,35088.0,91.9156,92.0146,91.6185,91.6763,35088.0
2015-08-28 15:30:00,111.14,111.71,110.86,111.64,86107.0,91.701,92.1713,91.47,92.1136,86107.0
2015-08-31 09:30:00,111.34,111.99,110.69,110.87,134029.0,91.866,92.4024,91.3297,91.4783,134029.0
2015-08-31 10:00:00,110.93,111.15,110.71,111.08,59174.0,91.5278,91.7093,91.3462,91.6515,59174.0
2015-08-31 10:30:00,111.07,111.46,111.02,111.27,39570.0,91.6433,91.9651,91.602,91.8083,39570.0
2015-08-31 11:00:00,111.29,112.11,111.07,111.98,38871.0,91.8248,92.5014,91.6433,92.3941,38871.0
2015-08-31 11:30:00,111.99,112.42,111.75,112.08,43448.0,92.4024,92.7572,92.2043,92.4766,43448.0
2015-08-31 12:00:00,112.06,112.31,111.99,112.2,28864.0,92.4601,92.6664,92.4024,92.5756,28864.0
2015-08-31 12:30:00,112.19,112.22,111.87,111.93,24127.0,92.5674,92.5921,92.3033,92.3529,24127.0
2015-08-31 13:00:00,111.93,112.21,111.93,111.93,31424.0,92.3529,92.5839,92.3529,92.3529,31424.0
2015-08-31 13:30:00,111.95,112.02,111.74,111.83,19847.0,92.3694,92.4271,92.1961,92.2703,19847.0
2015-08-31 14:00:00,111.85,112.0,111.68,111.81,32881.0,92.2868,92.4106,92.1466,92.2538,32881.0
2015-08-31 14:30:00,111.74,111.91,111.61,111.78,43699.0,92.1961,92.3364,92.0888,92.2291,43699.0
2015-08-31 15:00:00,111.79,112.2,111.68,111.85,82900.0,92.2373,92.5756,92.1466,92.2868,82900.0
2015-08-31 15:30:00,111.84,112.26,111.82,111.84,152083.0,92.2786,92.6251,92.2621,92.2786,152083.0
2015-09-01 09:30:00,109.0,109.83,108.67,109.29,302408.0,89.9353,90.6202,89.663,90.1746,302408.0
2015-09-01 10:00:00,109.29,109.31,108.19,108.88,81913.0,90.1746,90.1911,89.267,89.8363,81913.0
2015-09-01 10:30:00,108.89,109.19,108.34,108.84,87545.0,89.8446,90.0921,89.3908,89.8033,87545.0
2015-09-01 11:00:00,108.9,109.54,108.67,109.04,58004.0,89.8528,90.3809,89.663,89.9683,58004.0
2015-09-01 11:30:00,109.06,109.56,109.06,109.15,58116.0,89.9848,90.3974,89.9848,90.0591,58116.0
2015-09-01 12:00:00,109.15,109.23,108.74,108.89,25273.0,90.0591,90.1251,89.7208,89.8446,25273.0
2015-09-01 12:30:00,108.86,108.86,108.36,108.43,55595.0,89.8198,89.8198,89.4073,89.465,55595.0
2015-09-01 13:00:00,108.43,108.75,108.23,108.43,31155.0,89.465,89.7291,89.3,89.465,31155.0
2015-09-01 13:30:00,108.4,108.55,108.15,108.54,35294.0,89.4403,89.564,89.234,89.5558,35294.0
2015-09-01 14:00:00,108.51,108.66,108.4,108.47,55413.0,89.531,89.6548,89.4403,89.498,55413.0
2015-09-01 14:30:00,108.46,108.93,108.23,108.23,47388.0,89.4898,89.8776,89.3,89.3,47388.0
2015-09-01 15:00:00,108.23,108.36,107.74,107.74,89133.0,89.3,89.4073,88.8957,88.8957,89133.0
2015-09-01 15:30:00,107.66,107.89,107.01,107.56,209652.0,88.8297,89.0195,88.2934,88.7472,209652.0
2015-09-02 09:30:00,109.17,109.21,107.66,107.98,122046.0,90.0756,90.1086,88.8297,89.0937,122046.0
2015-09-02 10:00:00,107.92,108.3,107.67,107.68,37146.0,89.0442,89.3578,88.838,88.8462,37146.0
2015-09-02 10:30:00,107.57,107.94,107.48,107.71,97420.0,88.7554,89.0607,88.6812,88.871,97420.0
2015-09-02 11:00:00,107.65,108.06,107.62,107.85,45135.0,88.8214,89.1597,88.7967,88.9865,45135.0
2015-09-02 11:30:00,107.98,107.98,107.24,107.35,35619.0,89.0937,89.0937,88.4832,88.5739,35619.0
2015-09-02 12:00:00,107.37,107.7,107.28,107.7,25442.0,88.5904,88.8627,88.5162,88.8627,25442.0
2015-09-02 12:30:00,107.72,107.81,107.59,107.69,101218.0,88.8792,88.9535,88.7719,88.8545,101218.0
2015-09-02 13:00:00,107.69,107.75,107.5,107.61,71696.0,88.8545,88.904,88.6977,88.7884,71696.0
2015-09-02 13:30:00,107.58,107.64,107.35,107.52,65218.0,88.7637,88.8132,88.5739,88.7142,65218.0
2015-09-02 14:00:00,107.51,107.72,107.36,107.66,80787.0,88.7059,88.8792,88.5822,88.8297,80787.0
2015-09-02 14:30:00,107.7,108.01,107.57,108.01,144186.0,88.8627,89.1185,88.7554,89.1185,144186.0
2015-09-02 15:00:00,107.99,108.16,107.6,107.99,100978.0,89.102,89.2422,88.7802,89.102,100978.0
2015-09-02 15:30:00,108.01,108.64,107.97,108.36,410115.0,89.1185,89.6383,89.0855,89.4073,410115.0
2015-09-03 09:30:00,108.54,108.79,108.19,108.19,70893.0,89.5558,89.7621,89.267,89.267,70893.0
2015-09-03 10:00:00,108.23,109.14,108.22,108.99,87859.0,89.3,90.0508,89.2918,89.9271,87859.0
2015-09-03 10:30:00,109.06,109.57,108.71,109.52,142589.0,89.9848,90.4056,89.696,90.3644,142589.0
2015-09-03 11:00:00,109.48,109.51,108.85,109.04,50529.0,90.3314,90.3561,89.8116,89.9683,50529.0
2015-09-03 11:30:00,109.1,109.1,108.67,108.87,39356.0,90.0178,90.0178,89.663,89.8281,39356.0
2015-09-03 12:00:00,108.88,108.93,108.6,108.82,42270.0,89.8363,89.8776,89.6053,89.7868,42270.0
2015-09-03 12:30:00,108.86,108.87,108.54,108.77,53041.0,89.8198,89.8281,89.5558,89.7456,53041.0
2015-09-03 13:00:00,108.78,108.78,108.05,108.38,62853.0,89.7538,89.7538,89.1515,89.4238,62853.0
2015-09-03 13:30:00,108.38,108.54,107.75,107.81,47771.0,89.4238,89.5558,88.904,88.9535,47771.0
2015-09-03 14:00:00,107.81,108.13,107.63,108.13,38617.0,88.9535,89.2175,88.8049,89.2175,38617.0
2015-09-03 14:30:00,108.12,108.44,108.05,108.23,33460.0,89.2092,89.4733,89.1515,89.3,33460.0
2015-09-03 15:00:00,108.24,108.41,107.88,107.97,56228.0,89.3083,89.4485,89.0112,89.0855,56228.0
2015-09-03 15:30:00,107.97,108.28,107.66,107.97,138712.0,89.0855,89.3413,88.8297,89.0855,138712.0
2015-09-04 09:30:00,106.72,107.05,105.84,106.61,70999.0,88.0541,88.3264,87.328,87.9634,70999.0
2015-09-04 10:00:00,106.66,107.2,106.53,107.19,48939.0,88.0046,88.4502,87.8973,88.4419,48939.0
2015-09-04 10:30:00,107.12,107.28,106.66,106.84,32487.0,88.3841,88.5162,88.0046,88.1531,32487.0
2015-09-04 11:00:00,106.91,107.15,106.72,107.12,25926.0,88.2109,88.4089,88.0541,88.3841,25926.0
2015-09-04 11:30:00,107.05,107.09,106.68,106.78,23585.0,88.3264,88.3594,88.0211,88.1036,23585.0
2015-09-04 12:00:00,106.83,106.96,106.65,106.78,17319.0,88.1449,88.2521,87.9964,88.1036,17319.0
2015-09-04 12:30:00,106.75,106.86,106.51,106.68,20327.0,88.0789,88.1696,87.8808,88.0211,20327.0
2015-09-04 13:00:00,106.71,106.81,106.34,106.49,30862.0,88.0459,88.1284,87.7406,87.8643,30862.0
2015-09-04 13:30:00,106.44,106.68,106.39,106.45,32833.0,87.8231,88.0211,87.7818,87.8313,32833.0
2015-09-04 14:00:00,106.48,106.48,106.1,106.19,25809.0,87.8561,87.8561,87.5426,87.6168,25809.0
2015-09-04 14:30:00,106.16,106.34,106.02,106.28,32728.0,87.5921,87.7406,87.4765,87.6911,32728.0
2015-09-04 15:00:00,106.37,106.41,106.07,106.22,51732.0,87.7653,87.7983,87.5178,87.6416,51732.0
2015-09-04 15:30:00,106.24,106.83,106.14,106.28,118044.0,87.6581,88.1449,87.5756,87.6911,118044.0
2015-09-08 09:30:00,107.75,108.81,107.45,108.7,80901.0,88.904,89.7786,88.6564,89.6878,80901.0
2015-09-08 10:00:00,108.65,108.77,107.8,108.3,73452.0,89.6465,89.7456,88.9452,89.3578,73452.0
2015-09-08 10:30:00,108.33,108.37,107.92,108.25,46193.0,89.3825,89.4155,89.0442,89.3165,46193.0
2015-09-08 11:00:00,108.25,108.85,108.19,108.63,36962.0,89.3165,89.8116,89.267,89.63,36962.0
2015-09-08 11:30:00,108.69,108.69,108.29,108.34,40831.0,89.6795,89.6795,89.3495,89.3908,40831.0
2015-09-08 12:00:00,108.36,108.78,108.3,108.77,48435.0,89.4073,89.7538,89.3578,89.7456,48435.0
2015-09-08 12:30:00,108.8,108.8,108.55,108.55,34435.0,89.7703,89.7703,89.564,89.564,34435.0
2015-09-08 13:00:00,108.55,108.88,108.52,108.69,40451.0,89.564,89.8363,89.5393,89.6795,40451.0
2015-09-08 13:30:00,108.69,109.05,108.6,109.02,38006.0,89.6795,89.9766,89.6053,89.9518,38006.0
2015-09-08 14:00:00,109.07,109.37,109.07,109.32,20616.0,89.9931,90.2406,89.9931,90.1994,20616.0
2015-09-08 14:30:00,109.36,109.62,109.27,109.52,40069.0,90.2324,90.4469,90.1581,90.3644,40069.0
2015-09-08 15:00:00,109.55,109.57,109.2,109.39,56282.0,90.3891,90.4056,90.1003,90.2571,56282.0
2015-09-08 15:30:00,109.41,109.64,109.18,109.57,127872.0,90.2736,90.4634,90.0838,90.4056,127872.0
2015-09-09 09:30:00,109.78,110.48,108.69,108.7,118363.0,90.5789,91.1565,89.6795,89.6878,118363.0
2015-09-09 10:00:00,108.69,108.84,108.28,108.41,61376.0,89.6795,89.8033,89.3413,89.4485,61376.0
2015-09-09 10:30:00,108.45,108.6,107.97,108.05,42693.0,89.4815,89.6053,89.0855,89.1515,42693.0
2015-09-09 11:00:00,108.07,108.32,107.7,108.08,75662.0,89.168,89.3743,88.8627,89.1762,75662.0
2015-09-09 11:30:00,108.09,108.26,107.7,108.04,41168.0,89.1845,89.3248,88.8627,89.1432,41168.0
2015-09-09 12:00:00,108.07,108.2,107.76,108.1,24652.0,89.168,89.2753,88.9122,89.1927,24652.0
2015-09-09 12:30:00,108.14,108.2,107.66,107.7,21317.0,89.2257,89.2753,88.8297,88.8627,21317.0
2015-09-09 13:00:00,107.79,108.04,107.57,107.58,24167.0,88.937,89.1432,88.7554,88.7637,24167.0
2015-09-09 13:30:00,107.59,107.64,106.88,106.97,41990.0,88.7719,88.8132,88.1861,88.2604,41990.0
2015-09-09 14:00:00,107.0,107.28,106.83,107.13,49107.0,88.2851,88.5162,88.1449,88.3924,49107.0
2015-09-09 14:30:00,107.09,107.11,106.75,106.87,41578.0,88.3594,88.3759,88.0789,88.1779,41578.0
2015-09-09 15:00:00,106.86,107.28,106.77,106.9,43873.0,88.1696,88.5162,88.0954,88.2026,43873.0
2015-09-09 15:30:00,106.89,106.89,106.01,106.2,124379.0,88.1944,88.1944,87.4683,87.6251,124379.0
2015-09-10 09:30:00,106.0,106.0,104.61,104.61,90353.0,87.46,87.46,86.3132,86.3132,90353.0
2015-09-10 10:00:00,104.5,105.07,104.5,104.84,85068.0,86.2224,86.6927,86.2224,86.5029,85068.0
2015-09-10 10:30:00,104.89,105.47,104.82,105.1,86253.0,86.5442,87.0227,86.4864,86.7175,86253.0
2015-09-10 11:00:00,105.09,105.28,104.76,104.98,56670.0,86.7092,86.866,86.4369,86.6184,56670.0
2015-09-10 11:30:00,105.07,105.59,104.96,105.4,45879.0,86.6927,87.1218,86.6019,86.965,45879.0
2015-09-10 12:00:00,105.43,105.81,105.34,105.43,30034.0,86.9897,87.3033,86.9155,86.9897,30034.0
2015-09-10 12:30:00,105.36,105.86,105.35,105.7,35476.0,86.932,87.3445,86.9237,87.2125,35476.0
2015-09-10 13:00:00,105.74,106.23,105.63,106.18,28145.0,87.2455,87.6498,87.1548,87.6086,28145.0
2015-09-10 13:30:00,106.23,106.46,105.79,105.89,43840.0,87.6498,87.8396,87.2868,87.3693,43840.0
2015-09-10 14:00:00,105.94,106.02,105.58,105.82,50008.0,87.4105,87.4765,87.1135,87.3115,50008.0
2015-09-10 14:30:00,105.82,105.98,105.3,105.32,63654.0,87.3115,87.4435,86.8825,86.899,63654.0
2015-09-10 15:00:00,105.29,105.41,104.96,105.04,66805.0,86.8742,86.9732,86.6019,86.668,66805.0
2015-09-10 15:30:00,105.01,105.19,104.82,105.13,142382.0,86.6432,86.7917,86.4864,86.7422,142382.0
2015-09-11 09:30:00,105.04,106.75,104.76,104.78,67796.0,86.668,88.0789,86.4369,86.4534,67796.0
2015-09-11 10:00:00,104.83,105.09,104.48,104.95,51603.0,86.4947,86.7092,86.2059,86.5937,51603.0
2015-09-11 10:30:00,104.9,104.9,104.49,104.63,44498.0,86.5524,86.5524,86.2141,86.3297,44498.0
2015-09-11 11:00:00,104.65,105.15,104.59,105.15,31243.0,86.3462,86.7587,86.2967,86.7587,31243.0
2015-09-11 11:30:00,105.15,105.59,105.0,105.51,43813.0,86.7587,87.1218,86.6349,87.0557,43813.0
2015-09-11 12:00:00,105.52,105.81,105.4,105.46,33178.0,87.064,87.3033,86.965,87.0145,33178.0
2015-09-11 12:30:00,105.47,105.76,105.27,105.76,35106.0,87.0227,87.262,86.8577,87.262,35106.0
2015-09-11 13:00:00,105.72,105.8,105.42,105.47,34146.0,87.229,87.295,86.9815,87.0227,34146.0
2015-09-11 13:30:00,105.48,105.63,105.42,105.5,42473.0,87.031,87.1548,86.9815,87.0475,42473.0
2015-09-11 14:00:00,105.53,105.72,105.36,105.56,39169.0,87.0722,87.229,86.932,87.097,39169.0
2015-09-11 14:30:00,105.55,105.73,105.37,105.46,70535.0,87.0888,87.2373,86.9402,87.0145,70535.0
2015-09-11 15:00:00,105.47,105.67,105.38,105.64,131936.0,87.0227,87.1878,86.9485,87.163,131936.0
2015-09-11 15:30:00,105.65,105.94,105.42,105.9,190811.0,87.1713,87.4105,86.9815,87.3775,190811.0
2015-09-14 09:30:00,105.74,106.28,104.69,105.1,69977.0,87.2455,87.6911,86.3792,86.7175,69977.0
2015-09-14 10:00:00,105.1,105.52,105.06,105.3,23262.0,86.7175,87.064,86.6845,86.8825,23262.0
2015-09-14 10:30:00,105.34,105.68,105.26,105.68,16743.0,86.9155,87.196,86.8495,87.196,16743.0
2015-09-14 11:00:00,105.68,105.76,105.23,105.23,18703.0,87.196,87.262,86.8247,86.8247,18703.0
2015-09-14 11:30:00,105.28,105.3,105.0,105.21,28423.0,86.866,86.8825,86.6349,86.8082,28423.0
2015-09-14 12:00:00,105.24,105.4,105.12,105.27,28586.0,86.833,86.965,86.734,86.8577,28586.0
2015-09-14 12:30:00,105.26,105.43,105.07,105.11,21582.0,86.8495,86.9897,86.6927,86.7257,21582.0
2015-09-14 13:00:00,105.21,105.26,105.0,105.0,33458.0,86.8082,86.8495,86.6349,86.6349,33458.0
2015-09-14 13:30:00,105.0,105.32,104.96,105.16,24115.0,86.6349,86.899,86.6019,86.767,24115.0
2015-09-14 14:00:00,105.13,105.21,104.93,105.01,21493.0,86.7422,86.8082,86.5772,86.6432,21493.0
2015-09-14 14:30:00,105.0,105.14,104.79,104.95,36043.0,86.6349,86.7505,86.4617,86.5937,36043.0
2015-09-14 15:00:00,104.96,105.07,104.88,105.0,48406.0,86.6019,86.6927,86.5359,86.6349,48406.0
2015-09-14 15:30:00,105.02,105.02,104.82,104.95,101357.0,86.6514,86.6514,86.4864,86.5937,101357.0
2015-09-15 09:30:00,105.76,106.12,104.76,105.76,68091.0,87.262,87.5591,86.4369,87.262,68091.0
2015-09-15 10:00:00,105.81,106.01,105.43,105.62,34401.0,87.3033,87.4683,86.9897,87.1465,34401.0
2015-09-15 10:30:00,105.72,106.22,105.7,105.93,29371.0,87.229,87.6416,87.2125,87.4023,29371.0
2015-09-15 11:00:00,105.97,106.03,105.75,105.95,29352.0,87.4353,87.4848,87.2538,87.4188,29352.0
2015-09-15 11:30:00,105.96,106.05,105.75,105.93,24613.0,87.427,87.5013,87.2538,87.4023,24613.0
2015-09-15 12:00:00,105.98,106.04,105.81,105.95,24039.0,87.4435,87.493,87.3033,87.4188,24039.0
2015-09-15 12:30:00,105.91,106.05,105.67,105.74,26737.0,87.3858,87.5013,87.1878,87.2455,26737.0
2015-09-15 13:00:00,105.73,106.13,105.67,106.09,23884.0,87.2373,87.5673,87.1878,87.5343,23884.0
2015-09-15 13:30:00,106.1,106.26,105.89,105.99,30425.0,87.5426,87.6746,87.3693,87.4518,30425.0
2015-09-15 14:00:00,106.03,106.18,105.93,106.11,62318.0,87.4848,87.6086,87.4023,87.5508,62318.0
2015-09-15 14:30:00,106.1,106.43,106.02,106.4,35835.0,87.5426,87.8148,87.4765,87.7901,35835.0
2015-09-15 15:00:00,106.39,106.6,106.36,106.42,67269.0,87.7818,87.9551,87.7571,87.8066,67269.0
2015-09-15 15:30:00,106.42,106.51,106.19,106.47,230314.0,87.8066,87.8808,87.6168,87.8478,230314.0
2015-09-16 09:30:00,106.47,107.47,106.27,107.1,27901.0,87.8478,88.6729,87.6828,88.3676,27901.0
2015-09-16 10:00:00,107.21,107.62,107.0,107.55,35726.0,88.4584,88.7967,88.2851,88.7389,35726.0
2015-09-16 10:30:00,107.51,107.67,107.42,107.44,82822.0,88.7059,88.838,88.6317,88.6482,82822.0
2015-09-16 11:00:00,107.45,107.84,107.16,107.26,334017.0,88.6564,88.9782,88.4172,88.4997,334017.0
2015-09-16 11:30:00,107.3,107.33,107.12,107.26,28261.0,88.5327,88.5574,88.3841,88.4997,28261.0
2015-09-16 12:00:00,107.26,107.34,107.17,107.29,26301.0,88.4997,88.5657,88.4254,88.5244,26301.0
2015-09-16 12:30:00,107.3,107.32,107.19,107.2,31166.0,88.5327,88.5492,88.4419,88.4502,31166.0
2015-09-16 13:00:00,107.18,107.34,107.06,107.31,28313.0,88.4337,88.5657,88.3346,88.5409,28313.0
2015-09-16 13:30:00,107.31,107.48,107.23,107.45,19106.0,88.5409,88.6812,88.4749,88.6564,19106.0
2015-09-16 14:00:00,107.47,107.75,107.32,107.48,35814.0,88.6729,88.904,88.5492,88.6812,35814.0
2015-09-16 14:30:00,107.47,107.56,107.19,107.53,33493.0,88.6729,88.7472,88.4419,88.7224,33493.0
2015-09-16 15:00:00,107.52,107.63,107.35,107.48,63907.0,88.7142,88.8049,88.5739,88.6812,63907.0
2015-09-16 15:30:00,107.5,107.77,107.4,107.57,334740.0,88.6977,88.9205,88.6152,88.7554,334740.0
2015-09-17 09:30:00,107.35,107.58,106.83,107.2,95260.0,88.5739,88.7637,88.1449,88.4502,95260.0
2015-09-17 10:00:00,107.19,107.27,106.92,107.01,41010.0,88.4419,88.5079,88.2191,88.2934,41010.0
2015-09-17 10:30:00,107.0,107.15,106.81,106.83,59388.0,88.2851,88.4089,88.1284,88.1449,59388.0
2015-09-17 11:00:00,106.81,107.1,106.81,107.05,35703.0,88.1284,88.3676,88.1284,88.3264,35703.0
2015-09-17 11:30:00,107.05,107.15,106.91,107.02,28243.0,88.3264,88.4089,88.2109,88.3016,28243.0
2015-09-17 12:00:00,107.06,107.13,106.97,107.11,49565.0,88.3346,88.3924,88.2604,88.3759,49565.0
2015-09-17 12:30:00,107.09,107.1,106.88,107.0,57865.0,88.3594,88.3676,88.1861,88.2851,57865.0
2015-09-17 13:00:00,107.01,107.32,106.93,107.21,36136.0,88.2934,88.5492,88.2274,88.4584,36136.0
2015-09-17 13:30:00,107.21,107.39,106.97,107.02,116818.0,88.4584,88.6069,88.2604,88.3016,116818.0
2015-09-17 14:00:00,107.12,107.61,106.46,106.67,171189.0,88.3841,88.7884,87.8396,88.0129,171189.0
2015-09-17 14:30:00,106.7,107.3,106.54,106.96,184984.0,88.0376,88.5327,87.9056,88.2521,184984.0
2015-09-17 15:00:00,106.98,107.04,105.51,106.02,143495.0,88.2686,88.3181,87.0557,87.4765,143495.0
2015-09-17 15:30:00,105.98,106.29,105.6,105.83,216373.0,87.4435,87.6993,87.13,87.3198,216373.0
2015-09-18 09:30:00,104.58,104.77,104.0,104.35,272038.0,86.2884,86.4452,85.8099,86.0986,272038.0
2015-09-18 10:00:00,104.34,104.69,104.21,104.5,94181.0,86.0904,86.3792,85.9831,86.2224,94181.0
2015-09-18 10:30:00,104.5,104.77,104.37,104.67,52049.0,86.2224,86.4452,86.1151,86.3627,52049.0
2015-09-18 11:00:00,104.66,104.75,104.23,104.23,95704.0,86.3544,86.4287,85.9996,85.9996,95704.0
2015-09-18 11:30:00,104.23,104.65,104.2,104.3,77259.0,85.9996,86.3462,85.9749,86.0574,77259.0
2015-09-18 12:00:00,104.31,104.37,103.99,104.09,75088.0,86.0656,86.1151,85.8016,85.8841,75088.0
2015-09-18 12:30:00,104.09,104.1,103.85,104.01,81677.0,85.8841,85.8924,85.6861,85.8181,81677.0
2015-09-18 13:00:00,104.0,104.15,103.77,104.0,53071.0,85.8099,85.9336,85.6201,85.8099,53071.0
2015-09-18 13:30:00,104.0,104.04,103.36,103.4,113109.0,85.8099,85.8429,85.2818,85.3148,113109.0
2015-09-18 14:00:00,103.42,104.02,103.3,103.93,130266.0,85.3313,85.8264,85.2323,85.7521,130266.0
2015-09-18 14:30:00,103.94,104.16,103.76,104.16,80713.0,85.7603,85.9419,85.6118,85.9419,80713.0
2015-09-18 15:00:00,104.11,104.19,103.59,103.65,69825.0,85.9006,85.9666,85.4716,85.5211,69825.0
2015-09-18 15:30:00,103.64,103.83,103.47,103.78,149785.0,85.5128,85.6696,85.3726,85.6283,149785.0
2015-09-21 09:30:00,104.03,104.68,103.69,104.37,37810.0,85.8346,86.3709,85.5541,86.1151,37810.0
2015-09-21 10:00:00,104.24,104.79,104.24,104.5,18648.0,86.0079,86.4617,86.0079,86.2224,18648.0
2015-09-21 10:30:00,104.5,104.97,104.5,104.92,57879.0,86.2224,86.6102,86.2224,86.5689,57879.0
2015-09-21 11:00:00,104.93,104.98,104.53,104.62,23612.0,86.5772,86.6184,86.2472,86.3214,23612.0
2015-09-21 11:30:00,104.63,104.66,104.29,104.36,33031.0,86.3297,86.3544,86.0491,86.1069,33031.0
2015-09-21 12:00:00,104.4,104.4,103.95,104.12,42055.0,86.1399,86.1399,85.7686,85.9089,42055.0
2015-09-21 12:30:00,104.14,104.26,103.75,103.91,54446.0,85.9254,86.0244,85.6036,85.7356,54446.0
2015-09-21 13:00:00,103.91,104.13,103.82,104.0,59305.0,85.7356,85.9171,85.6613,85.8099,59305.0
2015-09-21 13:30:00,103.99,104.18,103.88,104.04,23039.0,85.8016,85.9584,85.7108,85.8429,23039.0
2015-09-21 14:00:00,104.01,104.11,103.78,103.79,30747.0,85.8181,85.9006,85.6283,85.6366,30747.0
2015-09-21 14:30:00,103.79,104.16,103.76,104.12,77098.0,85.6366,85.9419,85.6118,85.9089,77098.0
2015-09-21 15:00:00,104.14,104.24,104.04,104.14,61852.0,85.9254,86.0079,85.8429,85.9254,61852.0
2015-09-21 15:30:00,104.16,104.19,103.68,104.02,162848.0,85.9419,85.9666,85.5458,85.8264,162848.0
2015-09-22 09:30:00,102.45,103.18,102.07,103.11,60928.0,84.531,85.1333,84.2174,85.0755,60928.0
2015-09-22 10:00:00,103.14,103.42,102.57,102.59,64699.0,85.1003,85.3313,84.63,84.6465,64699.0
2015-09-22 10:30:00,102.55,102.94,102.45,102.88,91959.0,84.6135,84.9353,84.531,84.8857,91959.0
2015-09-22 11:00:00,102.85,103.05,102.71,102.72,147506.0,84.861,85.026,84.7455,84.7537,147506.0
2015-09-22 11:30:00,102.68,103.09,102.68,103.04,126950.0,84.7207,85.059,84.7207,85.0178,126950.0
2015-09-22 12:00:00,103.0,103.4,103.0,103.31,113072.0,84.9848,85.3148,84.9848,85.2405,113072.0
2015-09-22 12:30:00,103.31,103.47,103.03,103.09,48562.0,85.2405,85.3726,85.0095,85.059,48562.0
2015-09-22 13:00:00,103.08,103.46,103.08,103.25,77802.0,85.0508,85.3643,85.0508,85.191,77802.0
2015-09-22 13:30:00,103.28,103.54,103.22,103.36,63500.0,85.2158,85.4303,85.1663,85.2818,63500.0
2015-09-22 14:00:00,103.35,103.4,103.09,103.23,67766.0,85.2735,85.3148,85.059,85.1745,67766.0
2015-09-22 14:30:00,103.25,103.33,103.12,103.3,88183.0,85.191,85.257,85.0838,85.2323,88183.0
2015-09-22 15:00:00,103.3,103.37,103.09,103.31,140922.0,85.2323,85.29,85.059,85.2405,140922.0
2015-09-22 15:30:00,103.32,103.5,103.08,103.1,366278.0,85.2488,85.3973,85.0508,85.0673,366278.0
2015-09-23 09:30:00,103.6,103.64,102.55,102.56,43845.0,85.4798,85.5128,84.6135,84.6217,43845.0
2015-09-23 10:00:00,102.54,102.92,102.53,102.68,39723.0,84.6052,84.9188,84.597,84.7207,39723.0
2015-09-23 10:30:00,102.7,102.76,102.1,102.11,41860.0,84.7372,84.7867,84.2422,84.2504,41860.0
2015-09-23 11:00:00,102.12,102.18,101.38,101.43,60221.0,84.2587,84.3082,83.6481,83.6894,60221.0
2015-09-23 11:30:00,101.4,101.41,101.05,101.05,53659.0,83.6646,83.6729,83.3758,83.3758,53659.0
2015-09-23 12:00:00,101.07,101.07,100.8,100.9,73414.0,83.3923,83.3923,83.1696,83.2521,73414.0
2015-09-23 12:30:00,100.88,101.03,100.81,100.9,124326.0,83.2356,83.3593,83.1778,83.2521,124326.0
2015-09-23 13:00:00,100.9,100.97,100.76,100.94,134270.0,83.2521,83.3098,83.1365,83.2851,134270.0
2015-09-23 13:30:00,100.95,101.76,100.93,101.59,186469.0,83.2933,83.9616,83.2768,83.8214,186469.0
2015-09-23 14:00:00,101.59,101.74,101.49,101.61,72526.0,83.8214,83.9451,83.7389,83.8379,72526.0
2015-09-23 14:30:00,101.59,101.78,101.47,101.57,97009.0,83.8214,83.9781,83.7224,83.8049,97009.0
2015-09-23 15:00:00,101.57,101.69,101.46,101.57,70793.0,83.8049,83.9039,83.7141,83.8049,70793.0
2015-09-23 15:30:00,101.57,101.6,101.37,101.4,157707.0,83.8049,83.8296,83.6399,83.6646,157707.0
2015-09-24 09:30:00,100.09,101.08,99.0,99.92,250937.0,82.5837,83.4006,81.6844,82.4435,250937.0
2015-09-24 10:00:00,99.95,100.38,99.88,100.03,107592.0,82.4682,82.823,82.4105,82.5342,107592.0
2015-09-24 10:30:00,100.02,100.34,99.97,100.3,86202.0,82.526,82.79,82.4847,82.757,86202.0
2015-09-24 11:00:00,100.31,100.48,100.07,100.29,50152.0,82.7653,82.9055,82.5672,82.7488,50152.0
2015-09-24 11:30:00,100.24,100.65,100.09,100.4,37797.0,82.7075,83.0458,82.5837,82.8395,37797.0
2015-09-24 12:00:00,100.45,100.8,100.42,100.69,27656.0,82.8808,83.1696,82.856,83.0788,27656.0
2015-09-24 12:30:00,100.77,100.9,100.16,100.16,49206.0,83.1448,83.2521,82.6415,82.6415,49206.0
2015-09-24 13:00:00,100.16,100.48,100.09,100.26,51418.0,82.6415,82.9055,82.5837,82.724,51418.0
2015-09-24 13:30:00,100.23,100.48,100.15,100.35,34286.0,82.6992,82.9055,82.6332,82.7983,34286.0
2015-09-24 14:00:00,100.35,101.04,100.31,100.95,56289.0,82.7983,83.3676,82.7653,83.2933,56289.0
2015-09-24 14:30:00,100.96,101.64,100.92,101.42,33382.0,83.3016,83.8626,83.2686,83.6811,33382.0
2015-09-24 15:00:00,101.45,101.58,101.07,101.27,76793.0,83.7059,83.8131,83.3923,83.5573,76793.0
2015-09-24 15:30:00,101.26,101.31,100.82,101.02,119066.0,83.5491,83.5903,83.1861,83.3511,119066.0
2015-09-25 09:30:00,101.55,101.99,100.75,100.97,74303.0,83.7884,84.1514,83.1283,83.3098,74303.0
2015-09-25 10:00:00,100.88,101.0,100.14,100.27,49255.0,83.2356,83.3346,82.625,82.7322,49255.0
2015-09-25 10:30:00,100.22,100.39,100.1,100.2,50589.0,82.691,82.8313,82.592,82.6745,50589.0
2015-09-25 11:00:00,100.2,100.2,99.61,99.99,142895.0,82.6745,82.6745,82.1877,82.5012,142895.0
2015-09-25 11:30:00,100.04,100.31,99.94,100.12,43436.0,82.5425,82.7653,82.46,82.6085,43436.0
2015-09-25 12:00:00,100.12,100.4,100.07,100.33,38242.0,82.6085,82.8395,82.5672,82.7818,38242.0
2015-09-25 12:30:00,100.36,100.77,100.34,100.7,68721.0,82.8065,83.1448,82.79,83.087,68721.0
2015-09-25 13:00:00,100.75,100.96,100.75,100.82,23579.0,83.1283,83.3016,83.1283,83.1861,23579.0
2015-09-25 13:30:00,100.85,100.96,100.75,100.85,31743.0,83.2108,83.3016,83.1283,83.2108,31743.0
2015-09-25 14:00:00,100.87,101.0,100.47,100.47,27438.0,83.2273,83.3346,82.8973,82.8973,27438.0
2015-09-25 14:30:00,100.44,100.5,100.02,100.29,65784.0,82.8725,82.922,82.526,82.7488,65784.0
2015-09-25 15:00:00,100.3,100.42,100.01,100.3,60580.0,82.757,82.856,82.5177,82.757,60580.0
2015-09-25 15:30:00,100.3,100.5,100.2,100.31,126810.0,82.757,82.922,82.6745,82.7653,126810.0
2015-09-28 09:30:00,99.33,102.0,99.19,99.91,119886.0,81.9567,84.1597,81.8411,82.4352,119886.0
2015-09-28 10:00:00,99.89,100.17,99.77,100.01,91251.0,82.4187,82.6497,82.3197,82.5177,91251.0
2015-09-28 10:30:00,100.04,100.14,99.78,100.03,61550.0,82.5425,82.625,82.328,82.5342,61550.0
2015-09-28 11:00:00,100.04,100.12,99.69,99.76,43866.0,82.5425,82.6085,82.2537,82.3115,43866.0
2015-09-28 11:30:00,99.78,100.14,99.72,100.09,77148.0,82.328,82.625,82.2784,82.5837,77148.0
2015-09-28 12:00:00,100.06,100.14,99.91,99.93,116059.0,82.559,82.625,82.4352,82.4517,116059.0
2015-09-28 12:30:00,99.93,100.3,99.78,100.15,205891.0,82.4517,82.757,82.328,82.6332,205891.0
2015-09-28 13:00:00,100.19,100.4,99.96,100.05,76141.0,82.6662,82.8395,82.4765,82.5507,76141.0
2015-09-28 13:30:00,100.02,100.31,99.94,100.0,73633.0,82.526,82.7653,82.46,82.5095,73633.0
2015-09-28 14:00:00,100.01,100.13,99.89,100.07,105427.0,82.5177,82.6167,82.4187,82.5672,105427.0
2015-09-28 14:30:00,100.05,100.4,99.95,100.2,73611.0,82.5507,82.8395,82.4682,82.6745,73611.0
2015-09-28 15:00:00,100.21,100.23,99.9,100.04,92152.0,82.6827,82.6992,82.427,82.5425,92152.0
2015-09-28 15:30:00,100.03,100.25,99.87,99.93,147608.0,82.5342,82.7157,82.4022,82.4517,147608.0
2015-09-29 09:30:00,100.23,100.78,99.93,100.4,83387.0,82.6992,83.153,82.4517,82.8395,83387.0
2015-09-29 10:00:00,100.45,101.23,100.39,101.1,45400.0,82.8808,83.5243,82.8313,83.4171,45400.0
2015-09-29 10:30:00,101.13,101.2,100.63,100.91,73096.0,83.4418,83.4996,83.0293,83.2603,73096.0
2015-09-29 11:00:00,100.94,101.17,100.4,100.6,66068.0,83.2851,83.4748,82.8395,83.0045,66068.0
2015-09-29 11:30:00,100.62,100.62,100.2,100.21,35246.0,83.021,83.021,82.6745,82.6827,35246.0
2015-09-29 12:00:00,100.19,100.57,99.93,100.36,115558.0,82.6662,82.9798,82.4517,82.8065,115558.0
2015-09-29 12:30:00,100.4,100.45,100.16,100.17,23555.0,82.8395,82.8808,82.6415,82.6497,23555.0
2015-09-29 13:00:00,100.12,100.46,100.0,100.42,59339.0,82.6085,82.889,82.5095,82.856,59339.0
2015-09-29 13:30:00,100.44,101.02,100.44,100.91,39416.0,82.8725,83.3511,82.8725,83.2603,39416.0
2015-09-29 14:00:00,100.9,100.9,100.53,100.83,25615.0,83.2521,83.2521,82.9468,83.1943,25615.0
2015-09-29 14:30:00,100.76,100.83,100.39,100.44,33520.0,83.1365,83.1943,82.8313,82.8725,33520.0
2015-09-29 15:00:00,100.4,100.48,99.92,100.08,115596.0,82.8395,82.9055,82.4435,82.5755,115596.0
2015-09-29 15:30:00,100.09,100.44,99.96,100.35,252872.0,82.5837,82.8725,82.4765,82.7983,252872.0
2015-09-30 09:30:00,100.84,101.95,100.84,101.2,111618.0,83.2026,84.1184,83.2026,83.4996,111618.0
2015-09-30 10:00:00,101.23,101.51,100.82,100.88,103756.0,83.5243,83.7554,83.1861,83.2356,103756.0
2015-09-30 10:30:00,100.88,100.92,100.13,100.64,192981.0,83.2356,83.2686,82.6167,83.0375,192981.0
2015-09-30 11:00:00,100.67,100.79,100.56,100.65,60607.0,83.0623,83.1613,82.9715,83.0458,60607.0
2015-09-30 11:30:00,100.64,100.64,99.84,100.16,90540.0,83.0375,83.0375,82.3775,82.6415,90540.0
2015-09-30 12:00:00,100.2,100.43,99.97,100.34,25384.0,82.6745,82.8643,82.4847,82.79,25384.0
2015-09-30 12:30:00,100.35,100.39,100.06,100.26,31453.0,82.7983,82.8313,82.559,82.724,31453.0
2015-09-30 13:00:00,100.27,100.65,100.24,100.47,68091.0,82.7322,83.0458,82.7075,82.8973,68091.0
2015-09-30 13:30:00,100.49,100.79,100.17,100.74,42431.0,82.9138,83.1613,82.6497,83.12,42431.0
2015-09-30 14:00:00,100.76,101.0,100.66,101.0,37560.0,83.1365,83.3346,83.054,83.3346,37560.0
2015-09-30 14:30:00,101.0,101.04,100.77,101.0,105609.0,83.3346,83.3676,83.1448,83.3346,105609.0
2015-09-30 15:00:00,101.01,101.16,100.87,101.11,150626.0,83.3428,83.4666,83.2273,83.4253,150626.0
2015-09-30 15:30:00,101.11,101.63,101.05,101.46,200266.0,83.4253,83.8544,83.3758,83.7141,200266.0
2015-10-01 09:30:00,101.42,102.0,100.51,101.17,77404.0,83.6811,84.1597,82.9303,83.4748,77404.0
2015-10-01 10:00:00,101.17,101.73,101.06,101.52,80054.0,83.4748,83.9369,83.3841,83.7636,80054.0
2015-10-01 10:30:00,101.42,101.53,100.82,100.82,124517.0,83.6811,83.7719,83.1861,83.1861,124517.0
2015-10-01 11:00:00,100.74,100.88,100.55,100.73,37448.0,83.12,83.2356,82.9633,83.1118,37448.0
2015-10-01 11:30:00,100.72,100.78,99.77,99.97,97523.0,83.1035,83.153,82.3197,82.4847,97523.0
2015-10-01 12:00:00,99.98,100.21,99.94,100.08,47992.0,82.493,82.6827,82.46,82.5755,47992.0
2015-10-01 12:30:00,100.02,100.29,99.89,100.15,74850.0,82.526,82.7488,82.4187,82.6332,74850.0
2015-10-01 13:00:00,100.12,100.35,99.96,100.03,31104.0,82.6085,82.7983,82.4765,82.5342,31104.0
2015-10-01 13:30:00,100.05,100.37,99.99,100.34,57701.0,82.5507,82.8148,82.5012,82.79,57701.0
2015-10-01 14:00:00,100.31,100.48,100.11,100.3,32638.0,82.7653,82.9055,82.6002,82.757,32638.0
2015-10-01 14:30:00,100.35,100.63,100.23,100.44,34517.0,82.7983,83.0293,82.6992,82.8725,34517.0
2015-10-01 15:00:00,100.43,100.5,100.14,100.18,55297.0,82.8643,82.922,82.625,82.658,55297.0
2015-10-01 15:30:00,100.17,100.43,99.96,100.37,167006.0,82.6497,82.8643,82.4765,82.8148,167006.0
2015-10-02 09:30:00,99.24,99.96,98.47,99.96,109974.0,81.8824,82.4765,81.2471,82.4765,109974.0
2015-10-02 10:00:00,99.95,99.95,99.09,99.1,82609.0,82.4682,82.4682,81.7586,81.7669,82609.0
2015-10-02 10:30:00,99.08,99.52,99.02,99.51,65729.0,81.7504,82.1134,81.7009,82.1052,65729.0
2015-10-02 11:00:00,99.54,100.0,99.52,99.95,54728.0,82.1299,82.5095,82.1134,82.4682,54728.0
2015-10-02 11:30:00,99.96,100.41,99.94,100.37,19424.0,82.4765,82.8478,82.46,82.8148,19424.0
2015-10-02 12:00:00,100.43,101.09,100.43,101.08,31596.0,82.8643,83.4088,82.8643,83.4006,31596.0
2015-10-02 12:30:00,101.09,101.46,100.9,101.26,65162.0,83.4088,83.7141,83.2521,83.5491,65162.0
2015-10-02 13:00:00,101.28,101.5,101.23,101.36,53569.0,83.5656,83.7471,83.5243,83.6316,53569.0
2015-10-02 13:30:00,101.41,101.53,101.19,101.34,52333.0,83.6729,83.7719,83.4913,83.6151,52333.0
2015-10-02 14:00:00,101.32,101.52,101.24,101.45,49093.0,83.5986,83.7636,83.5326,83.7059,49093.0
2015-10-02 14:30:00,101.47,101.54,101.3,101.32,34605.0,83.7224,83.7801,83.5821,83.5986,34605.0
2015-10-02 15:00:00,101.33,102.1,101.31,102.09,56721.0,83.6069,84.2422,83.5903,84.2339,56721.0
2015-10-02 15:30:00,102.11,102.42,101.97,102.41,129398.0,84.2504,84.5062,84.1349,84.498,129398.0
2015-10-05 09:30:00,102.18,103.86,100.3,103.21,113839.0,84.3082,85.6943,82.757,85.158,113839.0
2015-10-05 10:00:00,103.22,103.28,102.94,103.08,59493.0,85.1663,85.2158,84.9353,85.0508,59493.0
2015-10-05 10:30:00,103.07,103.08,102.61,102.71,58266.0,85.0425,85.0508,84.663,84.7455,58266.0
2015-10-05 11:00:00,102.71,103.25,102.53,103.21,48767.0,84.7455,85.191,84.597,85.158,48767.0
2015-10-05 11:30:00,103.25,103.64,103.14,103.5,72630.0,85.191,85.5128,85.1003,85.3973,72630.0
2015-10-05 12:00:00,103.49,103.62,103.26,103.56,44052.0,85.3891,85.4963,85.1993,85.4468,44052.0
2015-10-05 12:30:00,103.55,103.59,103.42,103.53,67809.0,85.4386,85.4716,85.3313,85.4221,67809.0
2015-10-05 13:00:00,103.54,103.8,103.45,103.46,47575.0,85.4303,85.6448,85.3561,85.3643,47575.0
2015-10-05 13:30:00,103.45,103.53,103.34,103.43,45210.0,85.3561,85.4221,85.2653,85.3395,45210.0
2015-10-05 14:00:00,103.45,103.72,103.35,103.72,60572.0,85.3561,85.5788,85.2735,85.5788,60572.0
2015-10-05 14:30:00,103.7,104.0,103.61,103.91,39902.0,85.5623,85.8099,85.4881,85.7356,39902.0
2015-10-05 15:00:00,103.88,104.05,103.86,104.04,39915.0,85.7108,85.8511,85.6943,85.8429,39915.0
2015-10-05 15:30:00,104.01,104.07,103.76,104.01,176568.0,85.8181,85.8676,85.6118,85.8181,176568.0
2015-10-06 09:30:00,103.89,104.83,103.73,104.35,77631.0,85.7191,86.4947,85.5871,86.0986,77631.0
2015-10-06 10:00:00,104.38,104.66,103.76,104.21,92190.0,86.1234,86.3544,85.6118,85.9831,92190.0
2015-10-06 10:30:00,104.24,104.68,104.0,104.05,92278.0,86.0079,86.3709,85.8099,85.8511,92278.0
2015-10-06 11:00:00,104.06,104.66,104.04,104.66,44862.0,85.8594,86.3544,85.8429,86.3544,44862.0
2015-10-06 11:30:00,104.71,104.82,104.53,104.65,41658.0,86.3957,86.4864,86.2472,86.3462,41658.0
2015-10-06 12:00:00,104.66,104.83,104.48,104.56,25329.0,86.3544,86.4947,86.2059,86.2719,25329.0
2015-10-06 12:30:00,104.54,104.8,104.39,104.76,31960.0,86.2554,86.4699,86.1316,86.4369,31960.0
2015-10-06 13:00:00,104.74,104.91,104.67,104.73,28858.0,86.4204,86.5607,86.3627,86.4122,28858.0
2015-10-06 13:30:00,104.73,104.74,104.22,104.25,42994.0,86.4122,86.4204,85.9914,86.0161,42994.0
2015-10-06 14:00:00,104.21,104.85,104.15,104.78,60069.0,85.9831,86.5112,85.9336,86.4534,60069.0
2015-10-06 14:30:00,104.75,104.85,104.32,104.35,37404.0,86.4287,86.5112,86.0739,86.0986,37404.0
2015-10-06 15:00:00,104.33,104.58,104.18,104.5,37606.0,86.0821,86.2884,85.9584,86.2224,37606.0
2015-10-06 15:30:00,104.53,104.7,104.14,104.25,223466.0,86.2472,86.3874,85.9254,86.0161,223466.0
2015-10-07 09:30:00,104.0,104.79,101.58,104.73,534062.0,85.8099,86.4617,83.8131,86.4122,534062.0
2015-10-07 10:00:00,104.73,105.14,104.44,104.92,136295.0,86.4122,86.7505,86.1729,86.5689,136295.0
2015-10-07 10:30:00,104.91,104.93,102.86,103.14,89713.0,86.5607,86.5772,84.8692,85.1003,89713.0
2015-10-07 11:00:00,103.09,103.18,101.78,101.88,75130.0,85.059,85.1333,83.9781,84.0607,75130.0
2015-10-07 11:30:00,101.89,102.32,101.7,102.29,75122.0,84.0689,84.4237,83.9121,84.3989,75122.0
2015-10-07 12:00:00,102.29,102.56,101.81,101.9,32464.0,84.3989,84.6217,84.0029,84.0772,32464.0
2015-10-07 12:30:00,101.94,102.64,101.94,102.2,34955.0,84.1102,84.6877,84.1102,84.3247,34955.0
2015-10-07 13:00:00,102.23,103.46,102.23,103.41,43871.0,84.3494,85.3643,84.3494,85.323,43871.0
2015-10-07 13:30:00,103.46,103.78,103.4,103.4,42952.0,85.3643,85.6283,85.3148,85.3148,42952.0
2015-10-07 14:00:00,103.4,103.66,103.11,103.11,58740.0,85.3148,85.5293,85.0755,85.0755,58740.0
2015-10-07 14:30:00,103.16,103.38,103.02,103.19,44486.0,85.1168,85.2983,85.0013,85.1415,44486.0
2015-10-07 15:00:00,103.14,103.36,103.03,103.21,61439.0,85.1003,85.2818,85.0095,85.158,61439.0
2015-10-07 15:30:00,103.21,103.57,103.07,103.12,298928.0,85.158,85.4551,85.0425,85.0838,298928.0
2015-10-08 09:30:00,102.8,103.6,102.52,103.46,311397.0,84.8197,85.4798,84.5887,85.3643,311397.0
2015-10-08 10:00:00,103.46,104.0,103.31,103.31,68166.0,85.3643,85.8099,85.2405,85.2405,68166.0
2015-10-08 10:30:00,103.37,103.67,103.28,103.67,89601.0,85.29,85.5376,85.2158,85.5376,89601.0
2015-10-08 11:00:00,103.74,103.81,103.4,103.72,69541.0,85.5953,85.6531,85.3148,85.5788,69541.0
2015-10-08 11:30:00,103.77,103.8,103.45,103.73,63510.0,85.6201,85.6448,85.3561,85.5871,63510.0
2015-10-08 12:00:00,103.74,104.02,103.67,103.95,65552.0,85.5953,85.8264,85.5376,85.7686,65552.0
2015-10-08 12:30:00,103.99,104.06,103.77,104.06,95753.0,85.8016,85.8594,85.6201,85.8594,95753.0
2015-10-08 13:00:00,104.02,104.57,104.02,104.44,32828.0,85.8264,86.2802,85.8264,86.1729,32828.0
2015-10-08 13:30:00,104.45,104.71,104.42,104.65,31741.0,86.1811,86.3957,86.1564,86.3462,31741.0
2015-10-08 14:00:00,104.65,105.0,104.44,104.74,52312.0,86.3462,86.6349,86.1729,86.4204,52312.0
2015-10-08 14:30:00,104.7,105.5,104.7,105.27,55767.0,86.3874,87.0475,86.3874,86.8577,55767.0
2015-10-08 15:00:00,105.26,105.84,105.23,105.32,133632.0,86.8495,87.328,86.8247,86.899,133632.0
2015-10-08 15:30:00,105.31,105.47,105.04,105.36,203230.0,86.8907,87.0227,86.668,86.932,203230.0
2015-10-09 09:30:00,105.8,106.62,105.05,105.93,75361.0,87.295,87.9716,86.6762,87.4023,75361.0
2015-10-09 10:00:00,105.98,106.01,104.87,105.28,70814.0,87.4435,87.4683,86.5277,86.866,70814.0
2015-10-09 10:30:00,105.29,106.11,105.27,106.05,55004.0,86.8742,87.5508,86.8577,87.5013,55004.0
2015-10-09 11:00:00,106.05,106.13,105.87,106.07,41201.0,87.5013,87.5673,87.3528,87.5178,41201.0
2015-10-09 11:30:00,106.1,106.14,105.69,105.87,82696.0,87.5426,87.5756,87.2043,87.3528,82696.0
2015-10-09 12:00:00,105.87,105.92,105.49,105.82,73736.0,87.3528,87.394,87.0392,87.3115,73736.0
2015-10-09 12:30:00,105.83,106.03,105.61,105.93,36039.0,87.3198,87.4848,87.1383,87.4023,36039.0
2015-10-09 13:00:00,105.95,105.99,105.71,105.71,32419.0,87.4188,87.4518,87.2208,87.2208,32419.0
2015-10-09 13:30:00,105.72,105.76,105.4,105.51,41135.0,87.229,87.262,86.965,87.0557,41135.0
2015-10-09 14:00:00,105.54,105.67,105.33,105.52,16948.0,87.0805,87.1878,86.9072,87.064,16948.0
2015-10-09 14:30:00,105.53,105.67,105.43,105.58,20181.0,87.0722,87.1878,86.9897,87.1135,20181.0
2015-10-09 15:00:00,105.6,105.6,105.34,105.57,47102.0,87.13,87.13,86.9155,87.1053,47102.0
2015-10-09 15:30:00,105.6,105.84,105.54,105.57,76499.0,87.13,87.328,87.0805,87.1053,76499.0
2015-10-12 09:30:00,105.76,106.05,105.04,105.41,35262.0,87.262,87.5013,86.668,86.9732,35262.0
2015-10-12 10:00:00,105.38,105.6,104.72,104.98,15289.0,86.9485,87.13,86.4039,86.6184,15289.0
2015-10-12 10:30:00,105.05,105.43,104.89,105.02,39422.0,86.6762,86.9897,86.5442,86.6514,39422.0
2015-10-12 11:00:00,105.09,105.38,105.09,105.38,50820.0,86.7092,86.9485,86.7092,86.9485,50820.0
2015-10-12 11:30:00,105.35,105.74,105.35,105.48,52105.0,86.9237,87.2455,86.9237,87.031,52105.0
2015-10-12 12:00:00,105.51,105.62,105.42,105.59,32208.0,87.0557,87.1465,86.9815,87.1218,32208.0
2015-10-12 12:30:00,105.56,105.63,105.45,105.59,25776.0,87.097,87.1548,87.0062,87.1218,25776.0
2015-10-12 13:00:00,105.57,105.62,105.41,105.6,21783.0,87.1053,87.1465,86.9732,87.13,21783.0
2015-10-12 13:30:00,105.6,105.69,105.42,105.48,22793.0,87.13,87.2043,86.9815,87.031,22793.0
2015-10-12 14:00:00,105.49,105.52,105.22,105.22,28285.0,87.0392,87.064,86.8165,86.8165,28285.0
2015-10-12 14:30:00,105.23,105.5,105.23,105.48,27937.0,86.8247,87.0475,86.8247,87.031,27937.0
2015-10-12 15:00:00,105.48,105.7,105.39,105.65,62392.0,87.031,87.2125,86.9567,87.1713,62392.0
2015-10-12 15:30:00,105.66,105.83,105.47,105.53,118885.0,87.1795,87.3198,87.0227,87.0722,118885.0
2015-10-13 09:30:00,104.45,106.9,104.42,105.26,49823.0,86.1811,88.2026,86.1564,86.8495,49823.0
2015-10-13 10:00:00,105.36,105.67,105.13,105.47,28527.0,86.932,87.1878,86.7422,87.0227,28527.0
2015-10-13 10:30:00,105.49,105.56,105.16,105.48,49266.0,87.0392,87.097,86.767,87.031,49266.0
2015-10-13 11:00:00,105.41,105.52,105.25,105.45,29690.0,86.9732,87.064,86.8412,87.0062,29690.0
2015-10-13 11:30:00,105.43,105.81,105.38,105.71,38486.0,86.9897,87.3033,86.9485,87.2208,38486.0
2015-10-13 12:00:00,105.73,105.82,105.55,105.65,43655.0,87.2373,87.3115,87.0888,87.1713,43655.0
2015-10-13 12:30:00,105.65,105.75,105.42,105.53,36647.0,87.1713,87.2538,86.9815,87.0722,36647.0
2015-10-13 13:00:00,105.49,105.49,105.15,105.29,130574.0,87.0392,87.0392,86.7587,86.8742,130574.0
2015-10-13 13:30:00,105.35,105.42,104.98,105.03,36890.0,86.9237,86.9815,86.6184,86.6597,36890.0
2015-10-13 14:00:00,105.04,105.07,104.65,104.72,53874.0,86.668,86.6927,86.3462,86.4039,53874.0
2015-10-13 14:30:00,104.73,104.86,104.61,104.86,23542.0,86.4122,86.5194,86.3132,86.5194,23542.0
2015-10-13 15:00:00,104.85,104.95,104.78,104.82,47826.0,86.5112,86.5937,86.4534,86.4864,47826.0
2015-10-13 15:30:00,104.75,104.87,104.4,104.56,149952.0,86.4287,86.5277,86.1399,86.2719,149952.0
2015-10-14 09:30:00,104.45,104.78,103.69,104.77,27974.0,86.1811,86.4534,85.5541,86.4452,27974.0
2015-10-14 10:00:00,104.77,104.92,104.56,104.62,32874.0,86.4452,86.5689,86.2719,86.3214,32874.0
2015-10-14 10:30:00,104.62,104.62,104.19,104.26,76106.0,86.3214,86.3214,85.9666,86.0244,76106.0
2015-10-14 11:00:00,104.22,104.28,103.93,103.93,28944.0,85.9914,86.0409,85.7521,85.7521,28944.0
2015-10-14 11:30:00,103.87,104.37,103.84,104.22,87175.0,85.7026,86.1151,85.6778,85.9914,87175.0
2015-10-14 12:00:00,104.26,104.4,104.14,104.21,23038.0,86.0244,86.1399,85.9254,85.9831,23038.0
2015-10-14 12:30:00,104.22,104.56,104.21,104.44,20209.0,85.9914,86.2719,85.9831,86.1729,20209.0
2015-10-14 13:00:00,104.46,104.49,104.19,104.19,21501.0,86.1894,86.2141,85.9666,85.9666,21501.0
2015-10-14 13:30:00,104.2,104.22,103.72,103.94,68276.0,85.9749,85.9914,85.5788,85.7603,68276.0
2015-10-14 14:00:00,103.94,104.17,103.78,103.83,71355.0,85.7603,85.9501,85.6283,85.6696,71355.0
2015-10-14 14:30:00,103.79,104.06,103.74,104.01,54279.0,85.6366,85.8594,85.5953,85.8181,54279.0
2015-10-14 15:00:00,104.01,104.18,103.84,104.05,41459.0,85.8181,85.9584,85.6778,85.8511,41459.0
2015-10-14 15:30:00,104.07,104.16,103.66,103.85,108577.0,85.8676,85.9419,85.5293,85.6861,108577.0
2015-10-15 09:30:00,104.07,104.07,102.96,103.53,44279.0,85.8676,85.8676,84.9518,85.4221,44279.0
2015-10-15 10:00:00,103.54,104.02,103.43,104.02,35628.0,85.4303,85.8264,85.3395,85.8264,35628.0
2015-10-15 10:30:00,103.95,104.37,103.88,104.32,38726.0,85.7686,86.1151,85.7108,86.0739,38726.0
2015-10-15 11:00:00,104.27,104.32,103.66,103.83,38449.0,86.0326,86.0739,85.5293,85.6696,38449.0
2015-10-15 11:30:00,103.86,103.89,103.12,103.16,63667.0,85.6943,85.7191,85.0838,85.1168,63667.0
2015-10-15 12:00:00,103.19,103.66,103.19,103.61,28939.0,85.1415,85.5293,85.1415,85.4881,28939.0
2015-10-15 12:30:00,103.61,103.68,103.28,103.68,22885.0,85.4881,85.5458,85.2158,85.5458,22885.0
2015-10-15 13:00:00,103.68,104.13,103.68,104.1,14860.0,85.5458,85.9171,85.5458,85.8924,14860.0
2015-10-15 13:30:00,104.08,104.18,103.89,104.12,12189.0,85.8759,85.9584,85.7191,85.9089,12189.0
2015-10-15 14:00:00,104.17,104.52,104.13,104.46,14454.0,85.9501,86.2389,85.9171,86.1894,14454.0
2015-10-15 14:30:00,104.46,104.91,104.44,104.77,29931.0,86.1894,86.5607,86.1729,86.4452,29931.0
2015-10-15 15:00:00,104.75,105.32,104.72,105.3,94922.0,86.4287,86.899,86.4039,86.8825,94922.0
2015-10-15 15:30:00,105.28,105.3,104.99,105.21,129159.0,86.866,86.8825,86.6267,86.8082,129159.0
2015-10-16 09:30:00,105.36,105.36,103.11,103.21,129177.0,86.932,86.932,85.0755,85.158,129177.0
2015-10-16 10:00:00,103.2,103.4,102.61,102.94,148279.0,85.1498,85.3148,84.663,84.9353,148279.0
2015-10-16 10:30:00,102.99,103.05,102.72,102.93,42865.0,84.9765,85.026,84.7537,84.927,42865.0
2015-10-16 11:00:00,102.96,103.73,102.84,103.67,73976.0,84.9518,85.5871,84.8527,85.5376,73976.0
2015-10-16 11:30:00,103.7,104.25,103.43,104.25,33930.0,85.5623,86.0161,85.3395,86.0161,33930.0
2015-10-16 12:00:00,104.24,104.26,103.69,103.71,23208.0,86.0079,86.0244,85.5541,85.5706,23208.0
2015-10-16 12:30:00,103.64,103.65,103.3,103.58,43610.0,85.5128,85.5211,85.2323,85.4633,43610.0
2015-10-16 13:00:00,103.58,103.93,103.52,103.72,23578.0,85.4633,85.7521,85.4138,85.5788,23578.0
2015-10-16 13:30:00,103.71,103.82,103.57,103.66,39985.0,85.5706,85.6613,85.4551,85.5293,39985.0
2015-10-16 14:00:00,103.69,104.0,103.5,103.97,100850.0,85.5541,85.8099,85.3973,85.7851,100850.0
2015-10-16 14:30:00,103.99,104.5,103.93,104.39,145080.0,85.8016,86.2224,85.7521,86.1316,145080.0
2015-10-16 15:00:00,104.41,104.48,104.08,104.12,132312.0,86.1481,86.2059,85.8759,85.9089,132312.0
2015-10-16 15:30:00,104.12,104.38,104.1,104.26,184354.0,85.9089,86.1234,85.8924,86.0244,184354.0
2015-10-19 09:30:00,103.52,104.12,103.21,103.75,86815.0,85.4138,85.9089,85.158,85.6036,86815.0
2015-10-19 10:00:00,103.77,104.29,103.59,103.85,82101.0,85.6201,86.0491,85.4716,85.6861,82101.0
2015-10-19 10:30:00,103.84,104.01,103.58,103.59,30503.0,85.6778,85.8181,85.4633,85.4716,30503.0
2015-10-19 11:00:00,103.6,103.64,103.44,103.52,63369.0,85.4798,85.5128,85.3478,85.4138,63369.0
2015-10-19 11:30:00,103.52,103.59,103.36,103.41,66445.0,85.4138,85.4716,85.2818,85.323,66445.0
2015-10-19 12:00:00,103.45,103.47,103.12,103.32,48200.0,85.3561,85.3726,85.0838,85.2488,48200.0
2015-10-19 12:30:00,103.37,103.5,103.31,103.42,28112.0,85.29,85.3973,85.2405,85.3313,28112.0
2015-10-19 13:00:00,103.44,103.44,103.15,103.21,27550.0,85.3478,85.3478,85.1085,85.158,27550.0
2015-10-19 13:30:00,103.19,103.2,103.04,103.04,46001.0,85.1415,85.1498,85.0178,85.0178,46001.0
2015-10-19 14:00:00,103.05,103.06,102.84,102.84,40854.0,85.026,85.0343,84.8527,84.8527,40854.0
2015-10-19 14:30:00,102.88,102.94,102.62,102.72,64432.0,84.8857,84.9353,84.6712,84.7537,64432.0
2015-10-19 15:00:00,102.7,102.94,102.67,102.81,67437.0,84.7372,84.9353,84.7125,84.828,67437.0
2015-10-19 15:30:00,102.81,103.17,102.81,103.15,83922.0,84.828,85.125,84.828,85.1085,83922.0
2015-10-20 09:30:00,102.96,103.55,102.17,103.47,50238.0,84.9518,85.4386,84.2999,85.3726,50238.0
2015-10-20 10:00:00,103.47,103.8,103.45,103.74,68119.0,85.3726,85.6448,85.3561,85.5953,68119.0
2015-10-20 10:30:00,103.8,104.32,103.75,104.0,165209.0,85.6448,86.0739,85.6036,85.8099,165209.0
2015-10-20 11:00:00,104.0,104.02,103.55,103.74,37715.0,85.8099,85.8264,85.4386,85.5953,37715.0
2015-10-20 11:30:00,103.68,104.02,103.52,104.0,45529.0,85.5458,85.8264,85.4138,85.8099,45529.0
2015-10-20 12:00:00,103.99,104.19,103.88,104.01,39475.0,85.8016,85.9666,85.7108,85.8181,39475.0
2015-10-20 12:30:00,104.01,104.13,103.85,104.0,31322.0,85.8181,85.9171,85.6861,85.8099,31322.0
2015-10-20 13:00:00,103.98,104.14,103.85,103.89,25155.0,85.7934,85.9254,85.6861,85.7191,25155.0
2015-10-20 13:30:00,103.91,104.03,103.59,104.03,68641.0,85.7356,85.8346,85.4716,85.8346,68641.0
2015-10-20 14:00:00,104.0,104.32,103.96,104.28,54920.0,85.8099,86.0739,85.7768,86.0409,54920.0
2015-10-20 14:30:00,104.27,104.46,104.14,104.42,48599.0,86.0326,86.1894,85.9254,86.1564,48599.0
2015-10-20 15:00:00,104.46,104.54,104.35,104.39,49258.0,86.1894,86.2554,86.0986,86.1316,49258.0
2015-10-20 15:30:00,104.43,104.43,104.06,104.34,111693.0,86.1646,86.1646,85.8594,86.0904,111693.0
2015-10-21 09:30:00,104.91,105.14,104.27,104.59,46448.0,86.5607,86.7505,86.0326,86.2967,46448.0
2015-10-21 10:00:00,104.64,104.69,104.25,104.25,30691.0,86.3379,86.3792,86.0161,86.0161,30691.0
2015-10-21 10:30:00,104.25,104.86,104.09,104.83,34057.0,86.0161,86.5194,85.8841,86.4947,34057.0
2015-10-21 11:00:00,104.89,105.03,104.71,104.76,34665.0,86.5442,86.6597,86.3957,86.4369,34665.0
2015-10-21 11:30:00,104.79,105.07,104.75,105.04,35974.0,86.4617,86.6927,86.4287,86.668,35974.0
2015-10-21 12:00:00,105.0,105.51,105.0,105.43,21912.0,86.6349,87.0557,86.6349,86.9897,21912.0
2015-10-21 12:30:00,105.4,105.99,105.4,105.76,23763.0,86.965,87.4518,86.965,87.262,23763.0
2015-10-21 13:00:00,105.71,105.84,105.14,105.14,39054.0,87.2208,87.328,86.7505,86.7505,39054.0
2015-10-21 13:30:00,105.12,105.2,104.83,104.85,35160.0,86.734,86.8,86.4947,86.5112,35160.0
2015-10-21 14:00:00,104.82,104.82,104.39,104.5,42928.0,86.4864,86.4864,86.1316,86.2224,42928.0
2015-10-21 14:30:00,104.49,104.96,104.49,104.64,25185.0,86.2141,86.6019,86.2141,86.3379,25185.0
2015-10-21 15:00:00,104.64,104.78,104.25,104.31,30415.0,86.3379,86.4534,86.0161,86.0656,30415.0
2015-10-21 15:30:00,104.3,104.32,103.85,103.92,126023.0,86.0574,86.0739,85.6861,85.7438,126023.0
2015-10-22 09:30:00,103.94,105.43,103.57,105.31,241331.0,85.7603,86.9897,85.4551,86.8907,241331.0
2015-10-22 10:00:00,105.39,106.25,105.1,105.78,130071.0,86.9567,87.6663,86.7175,87.2785,130071.0
2015-10-22 10:30:00,105.77,105.83,105.09,105.77,64813.0,87.2703,87.3198,86.7092,87.2703,64813.0
2015-10-22 11:00:00,105.78,106.84,105.69,106.71,49332.0,87.2785,88.1531,87.2043,88.0459,49332.0
2015-10-22 11:30:00,106.72,107.0,105.2,106.57,82489.0,88.0541,88.2851,86.8,87.9303,82489.0
2015-10-22 12:00:00,106.55,107.37,106.55,107.36,154582.0,87.9138,88.5904,87.9138,88.5822,154582.0
2015-10-22 12:30:00,107.36,107.49,106.94,107.21,117479.0,88.5822,88.6894,88.2356,88.4584,117479.0
2015-10-22 13:00:00,107.26,107.58,107.13,107.23,41413.0,88.4997,88.7637,88.3924,88.4749,41413.0
2015-10-22 13:30:00,107.23,107.29,106.17,106.8,85338.0,88.4749,88.5244,87.6003,88.1201,85338.0
2015-10-22 14:00:00,106.74,106.84,106.1,106.55,76310.0,88.0706,88.1531,87.5426,87.9138,76310.0
2015-10-22 14:30:00,106.56,106.81,106.41,106.8,77698.0,87.9221,88.1284,87.7983,88.1201,77698.0
2015-10-22 15:00:00,106.8,107.05,106.72,107.05,68151.0,88.1201,88.3264,88.0541,88.3264,68151.0
2015-10-22 15:30:00,107.03,107.09,106.74,107.08,119298.0,88.3099,88.3594,88.0706,88.3511,119298.0
2015-10-23 09:30:00,108.26,108.93,107.91,108.78,88962.0,89.3248,89.8776,89.036,89.7538,88962.0
2015-10-23 10:00:00,108.8,109.03,108.45,108.6,127851.0,89.7703,89.9601,89.4815,89.6053,127851.0
2015-10-23 10:30:00,108.61,109.08,108.56,108.96,57313.0,89.6135,90.0013,89.5723,89.9023,57313.0
2015-10-23 11:00:00,108.94,109.19,108.5,108.59,49088.0,89.8858,90.0921,89.5228,89.597,49088.0
2015-10-23 11:30:00,108.6,108.6,107.98,108.08,56501.0,89.6053,89.6053,89.0937,89.1762,56501.0
2015-10-23 12:00:00,108.07,108.3,107.89,108.27,39139.0,89.168,89.3578,89.0195,89.333,39139.0
2015-10-23 12:30:00,108.29,108.36,108.04,108.08,29721.0,89.3495,89.4073,89.1432,89.1762,29721.0
2015-10-23 13:00:00,108.11,108.32,107.85,108.21,35585.0,89.201,89.3743,88.9865,89.2835,35585.0
2015-10-23 13:30:00,108.25,108.45,108.12,108.12,44865.0,89.3165,89.4815,89.2092,89.2092,44865.0
2015-10-23 14:00:00,108.13,108.42,107.96,108.31,33533.0,89.2175,89.4568,89.0772,89.366,33533.0
2015-10-23 14:30:00,108.31,108.56,108.2,108.21,39384.0,89.366,89.5723,89.2753,89.2835,39384.0
2015-10-23 15:00:00,108.19,108.25,107.87,107.92,96729.0,89.267,89.3165,89.003,89.0442,96729.0
2015-10-23 15:30:00,107.9,108.23,107.9,108.04,155190.0,89.0277,89.3,89.0277,89.1432,155190.0
2015-10-26 09:30:00,108.29,108.96,107.58,107.78,45665.0,89.3495,89.9023,88.7637,88.9287,45665.0
2015-10-26 10:00:00,107.83,108.08,107.67,107.94,21449.0,88.97,89.1762,88.838,89.0607,21449.0
2015-10-26 10:30:00,108.0,108.22,107.83,107.95,23783.0,89.1102,89.2918,88.97,89.069,23783.0
2015-10-26 11:00:00,107.96,108.11,107.72,107.86,17009.0,89.0772,89.201,88.8792,88.9947,17009.0
2015-10-26 11:30:00,107.85,108.03,107.74,107.76,14231.0,88.9865,89.135,88.8957,88.9122,14231.0
2015-10-26 12:00:00,107.76,107.85,107.51,107.71,16035.0,88.9122,88.9865,88.7059,88.871,16035.0
2015-10-26 12:30:00,107.72,108.0,107.72,107.97,18229.0,88.8792,89.1102,88.8792,89.0855,18229.0
2015-10-26 13:00:00,107.91,107.92,107.66,107.8,25048.0,89.036,89.0442,88.8297,88.9452,25048.0
2015-10-26 13:30:00,107.8,107.91,107.41,107.47,31018.0,88.9452,89.036,88.6234,88.6729,31018.0
2015-10-26 14:00:00,107.47,107.73,107.42,107.48,28934.0,88.6729,88.8875,88.6317,88.6812,28934.0
2015-10-26 14:30:00,107.48,107.83,107.47,107.83,30598.0,88.6812,88.97,88.6729,88.97,30598.0
2015-10-26 15:00:00,107.79,107.9,107.68,107.69,45524.0,88.937,89.0277,88.8462,88.8545,45524.0
2015-10-26 15:30:00,107.69,107.73,107.48,107.55,111416.0,88.8545,88.8875,88.6812,88.7389,111416.0
2015-10-27 09:30:00,106.58,106.96,104.25,105.91,101065.0,87.9386,88.2521,86.0161,87.3858,101065.0
2015-10-27 10:00:00,105.99,106.52,105.68,105.87,39296.0,87.4518,87.8891,87.196,87.3528,39296.0
2015-10-27 10:30:00,105.91,106.08,105.62,106.0,49656.0,87.3858,87.5261,87.1465,87.46,49656.0
2015-10-27 11:00:00,106.0,106.21,105.82,105.96,71558.0,87.46,87.6333,87.3115,87.427,71558.0
2015-10-27 11:30:00,105.98,106.06,105.74,105.78,52800.0,87.4435,87.5095,87.2455,87.2785,52800.0
2015-10-27 12:00:00,105.79,105.89,105.69,105.84,27609.0,87.2868,87.3693,87.2043,87.328,27609.0
2015-10-27 12:30:00,105.84,105.91,105.4,105.41,19955.0,87.328,87.3858,86.965,86.9732,19955.0
2015-10-27 13:00:00,105.38,105.38,104.82,104.84,71345.0,86.9485,86.9485,86.4864,86.5029,71345.0
2015-10-27 13:30:00,104.85,104.87,103.99,104.08,132547.0,86.5112,86.5277,85.8016,85.8759,132547.0
2015-10-27 14:00:00,104.09,104.65,104.07,104.32,88037.0,85.8841,86.3462,85.8676,86.0739,88037.0
2015-10-27 14:30:00,104.32,104.68,104.18,104.56,73967.0,86.0739,86.3709,85.9584,86.2719,73967.0
2015-10-27 15:00:00,104.6,105.23,104.59,105.12,97560.0,86.3049,86.8247,86.2967,86.734,97560.0
2015-10-27 15:30:00,105.09,105.29,104.93,105.23,132659.0,86.7092,86.8742,86.5772,86.8247,132659.0
2015-10-28 09:30:00,105.84,106.51,105.45,106.51,39246.0,87.328,87.8808,87.0062,87.8808,39246.0
2015-10-28 10:00:00,106.62,107.11,106.51,106.66,41354.0,87.9716,88.3759,87.8808,88.0046,41354.0
2015-10-28 10:30:00,106.66,107.34,106.64,107.26,34930.0,88.0046,88.5657,87.9881,88.4997,34930.0
2015-10-28 11:00:00,107.3,107.64,107.1,107.53,81245.0,88.5327,88.8132,88.3676,88.7224,81245.0
2015-10-28 11:30:00,107.49,107.87,107.43,107.8,42689.0,88.6894,89.003,88.6399,88.9452,42689.0
2015-10-28 12:00:00,107.8,108.26,107.64,108.11,65847.0,88.9452,89.3248,88.8132,89.201,65847.0
2015-10-28 12:30:00,108.11,108.3,107.96,108.25,52257.0,89.201,89.3578,89.0772,89.3165,52257.0
2015-10-28 13:00:00,108.21,108.3,107.69,107.99,65348.0,89.2835,89.3578,88.8545,89.102,65348.0
2015-10-28 13:30:00,107.96,109.0,107.96,109.0,63899.0,89.0772,89.9353,89.0772,89.9353,63899.0
2015-10-28 14:00:00,108.87,108.87,107.01,107.58,99083.0,89.8281,89.8281,88.2934,88.7637,99083.0
2015-10-28 14:30:00,107.55,108.22,107.36,108.08,55905.0,88.7389,89.2918,88.5822,89.1762,55905.0
2015-10-28 15:00:00,108.12,108.44,107.92,108.27,54596.0,89.2092,89.4733,89.0442,89.333,54596.0
2015-10-28 15:30:00,108.26,108.72,108.15,108.7,160642.0,89.3248,89.7043,89.234,89.6878,160642.0
2015-10-29 09:30:00,107.32,108.42,107.19,107.71,70709.0,88.5492,89.4568,88.4419,88.871,70709.0
2015-10-29 10:00:00,107.75,108.3,107.66,107.81,99960.0,88.904,89.3578,88.8297,88.9535,99960.0
2015-10-29 10:30:00,107.81,108.16,107.5,107.9,62665.0,88.9535,89.2422,88.6977,89.0277,62665.0
2015-10-29 11:00:00,107.88,107.99,107.72,107.98,46380.0,89.0112,89.102,88.8792,89.0937,46380.0
2015-10-29 11:30:00,108.0,108.28,107.97,108.28,27665.0,89.1102,89.3413,89.0855,89.3413,27665.0
2015-10-29 12:00:00,108.28,108.35,107.98,108.34,21090.0,89.3413,89.399,89.0937,89.3908,21090.0
2015-10-29 12:30:00,108.29,108.3,108.02,108.07,27816.0,89.3495,89.3578,89.1267,89.168,27816.0
2015-10-29 13:00:00,108.08,108.26,108.05,108.07,15693.0,89.1762,89.3248,89.1515,89.168,15693.0
2015-10-29 13:30:00,108.09,108.2,108.02,108.13,51142.0,89.1845,89.2753,89.1267,89.2175,51142.0
2015-10-29 14:00:00,108.15,108.25,108.01,108.1,52423.0,89.234,89.3165,89.1185,89.1927,52423.0
2015-10-29 14:30:00,108.1,108.2,108.0,108.09,33030.0,89.1927,89.2753,89.1102,89.1845,33030.0
2015-10-29 15:00:00,108.1,108.59,108.0,108.51,64763.0,89.1927,89.597,89.1102,89.531,64763.0
2015-10-29 15:30:00,108.49,108.6,108.41,108.55,143173.0,89.5145,89.6053,89.4485,89.564,143173.0
2015-10-30 09:30:00,108.88,110.24,108.7,110.21,124291.0,89.8363,90.9584,89.6878,90.9337,124291.0
2015-10-30 10:00:00,110.17,110.47,109.58,109.73,102464.0,90.9007,91.1482,90.4139,90.5376,102464.0
2015-10-30 10:30:00,109.75,110.14,109.55,109.88,49800.0,90.5541,90.8759,90.3891,90.6614,49800.0
2015-10-30 11:00:00,109.93,110.04,109.28,109.7,40062.0,90.7027,90.7934,90.1664,90.5129,40062.0
2015-10-30 11:30:00,109.7,109.84,109.36,109.72,37494.0,90.5129,90.6284,90.2324,90.5294,37494.0
2015-10-30 12:00:00,109.69,109.74,109.49,109.53,31358.0,90.5046,90.5459,90.3396,90.3726,31358.0
2015-10-30 12:30:00,109.57,109.85,109.57,109.83,36309.0,90.4056,90.6367,90.4056,90.6202,36309.0
2015-10-30 13:00:00,109.86,110.01,109.83,109.92,62635.0,90.6449,90.7687,90.6202,90.6944,62635.0
2015-10-30 13:30:00,109.9,110.05,109.89,109.93,52683.0,90.6779,90.8017,90.6697,90.7027,52683.0
2015-10-30 14:00:00,109.88,109.96,109.34,109.4,39043.0,90.6614,90.7274,90.2159,90.2654,39043.0
2015-10-30 14:30:00,109.4,109.52,109.12,109.28,31278.0,90.2654,90.3644,90.0343,90.1664,31278.0
2015-10-30 15:00:00,109.26,109.48,109.05,109.17,56115.0,90.1499,90.3314,89.9766,90.0756,56115.0
2015-10-30 15:30:00,109.15,109.62,109.11,109.16,149566.0,90.0591,90.4469,90.0261,90.0673,149566.0
2015-11-02 09:30:00,109.2,109.59,108.18,109.59,38554.0,90.1003,90.4221,89.2587,90.4221,38554.0
2015-11-02 10:00:00,109.49,109.63,109.07,109.44,31054.0,90.3396,90.4551,89.9931,90.2984,31054.0
2015-11-02 10:30:00,109.48,109.55,109.01,109.46,44404.0,90.3314,90.3891,89.9436,90.3149,44404.0
2015-11-02 11:00:00,109.45,109.73,109.3,109.71,25691.0,90.3066,90.5376,90.1829,90.5211,25691.0
2015-11-02 11:30:00,109.78,109.85,109.58,109.61,20116.0,90.5789,90.6367,90.4139,90.4386,20116.0
2015-11-02 12:00:00,109.67,109.85,109.6,109.85,14597.0,90.4881,90.6367,90.4304,90.6367,14597.0
2015-11-02 12:30:00,109.84,110.02,109.74,110.02,18674.0,90.6284,90.7769,90.5459,90.7769,18674.0
2015-11-02 13:00:00,110.02,110.08,109.88,109.96,17913.0,90.7769,90.8264,90.6614,90.7274,17913.0
2015-11-02 13:30:00,109.96,110.26,109.94,110.24,14426.0,90.7274,90.9749,90.7109,90.9584,14426.0
2015-11-02 14:00:00,110.28,110.37,110.17,110.25,25210.0,90.9914,91.0657,90.9007,90.9667,25210.0
2015-11-02 14:30:00,110.21,110.61,110.18,110.61,27672.0,90.9337,91.2637,90.9089,91.2637,27672.0
2015-11-02 15:00:00,110.62,110.76,110.55,110.62,38844.0,91.272,91.3875,91.2142,91.272,38844.0
2015-11-02 15:30:00,110.62,110.77,110.5,110.53,200560.0,91.272,91.3957,91.173,91.1977,200560.0
2015-11-03 09:30:00,110.02,110.96,109.93,110.06,46291.0,90.7769,91.5525,90.7027,90.8099,46291.0
2015-11-03 10:00:00,110.1,110.22,109.96,110.07,28013.0,90.8429,90.9419,90.7274,90.8182,28013.0
2015-11-03 10:30:00,110.07,110.14,109.47,109.47,37158.0,90.8182,90.8759,90.3231,90.3231,37158.0
2015-11-03 11:00:00,109.49,109.9,109.34,109.61,28238.0,90.3396,90.6779,90.2159,90.4386,28238.0
2015-11-03 11:30:00,109.6,109.94,109.45,109.8,34740.0,90.4304,90.7109,90.3066,90.5954,34740.0
2015-11-03 12:00:00,109.86,109.98,109.72,109.98,64101.0,90.6449,90.7439,90.5294,90.7439,64101.0
2015-11-03 12:30:00,110.0,110.12,109.78,109.79,32920.0,90.7604,90.8594,90.5789,90.5872,32920.0
2015-11-03 13:00:00,109.79,109.88,109.16,109.73,63219.0,90.5872,90.6614,90.0673,90.5376,63219.0
2015-11-03 13:30:00,109.7,110.13,109.64,110.03,53294.0,90.5129,90.8677,90.4634,90.7852,53294.0
2015-11-03 14:00:00,110.05,110.35,109.98,110.14,57027.0,90.8017,91.0492,90.7439,90.8759,57027.0
2015-11-03 14:30:00,110.21,110.3,109.98,110.1,55298.0,90.9337,91.008,90.7439,90.8429,55298.0
2015-11-03 15:00:00,110.14,110.45,110.05,110.4,58977.0,90.8759,91.1317,90.8017,91.0905,58977.0
2015-11-03 15:30:00,110.4,110.43,109.95,110.14,147419.0,91.0905,91.1152,90.7192,90.8759,147419.0
2015-11-04 09:30:00,110.64,111.03,109.87,110.02,76780.0,91.2885,91.6103,90.6532,90.7769,76780.0
2015-11-04 10:00:00,110.05,110.52,110.0,110.29,96732.0,90.8017,91.1895,90.7604,90.9997,96732.0
2015-11-04 10:30:00,110.3,110.3,110.03,110.03,48009.0,91.008,91.008,90.7852,90.7852,48009.0
2015-11-04 11:00:00,110.04,110.12,109.85,109.9,13739.0,90.7934,90.8594,90.6367,90.6779,13739.0
2015-11-04 11:30:00,109.89,109.91,109.59,109.81,58192.0,90.6697,90.6862,90.4221,90.6037,58192.0
2015-11-04 12:00:00,109.78,109.79,109.62,109.69,30329.0,90.5789,90.5872,90.4469,90.5046,30329.0
2015-11-04 12:30:00,109.67,109.72,109.44,109.5,33879.0,90.4881,90.5294,90.2984,90.3479,33879.0
2015-11-04 13:00:00,109.5,109.79,109.13,109.72,83849.0,90.3479,90.5872,90.0426,90.5294,83849.0
2015-11-04 13:30:00,109.76,110.05,109.74,109.84,8302.0,90.5624,90.8017,90.5459,90.6284,8302.0
2015-11-04 14:00:00,109.85,109.91,109.77,109.79,16236.0,90.6367,90.6862,90.5707,90.5872,16236.0
2015-11-04 14:30:00,109.85,109.94,109.55,109.6,46911.0,90.6367,90.7109,90.3891,90.4304,46911.0
2015-11-04 15:00:00,109.66,109.68,109.47,109.57,30840.0,90.4799,90.4964,90.3231,90.4056,30840.0
2015-11-04 15:30:00,109.53,109.72,109.48,109.66,71408.0,90.3726,90.5294,90.3314,90.4799,71408.0
2015-11-05 09:30:00,109.45,110.05,109.45,109.49,51071.0,90.3066,90.8017,90.3066,90.3396,51071.0
2015-11-05 10:00:00,109.49,109.62,108.89,108.98,54608.0,90.3396,90.4469,89.8446,89.9188,54608.0
2015-11-05 10:30:00,108.99,109.32,108.74,109.3,47529.0,89.9271,90.1994,89.7208,90.1829,47529.0
2015-11-05 11:00:00,109.2,109.35,109.15,109.2,30527.0,90.1003,90.2241,90.0591,90.1003,30527.0
2015-11-05 11:30:00,109.24,109.59,109.01,109.48,41216.0,90.1333,90.4221,89.9436,90.3314,41216.0
2015-11-05 12:00:00,109.49,109.49,109.28,109.46,52256.0,90.3396,90.3396,90.1664,90.3149,52256.0
2015-11-05 12:30:00,109.57,109.62,109.36,109.38,66064.0,90.4056,90.4469,90.2324,90.2489,66064.0
2015-11-05 13:00:00,109.42,109.59,109.24,109.24,53581.0,90.2819,90.4221,90.1333,90.1333,53581.0
2015-11-05 13:30:00,109.25,109.37,109.11,109.29,86783.0,90.1416,90.2406,90.0261,90.1746,86783.0
2015-11-05 14:00:00,109.37,109.71,109.29,109.42,24126.0,90.2406,90.5211,90.1746,90.2819,24126.0
2015-11-05 14:30:00,109.41,109.41,109.12,109.16,29859.0,90.2736,90.2736,90.0343,90.0673,29859.0
2015-11-05 15:00:00,109.16,109.24,109.0,109.18,55156.0,90.0673,90.1333,89.9353,90.0838,55156.0
2015-11-05 15:30:00,109.15,109.21,108.89,108.95,202055.0,90.0591,90.1086,89.8446,89.8941,202055.0
2015-11-06 09:30:00,108.68,109.43,107.69,108.56,98165.0,89.6713,90.2901,88.8545,89.5723,98165.0
2015-11-06 10:00:00,108.51,108.53,107.81,108.2,82661.0,89.531,89.5475,88.9535,89.2753,82661.0
2015-11-06 10:30:00,108.26,109.0,108.26,108.84,60969.0,89.3248,89.9353,89.3248,89.8033,60969.0
2015-11-06 11:00:00,108.9,109.0,108.59,108.8,78908.0,89.8528,89.9353,89.597,89.7703,78908.0
2015-11-06 11:30:00,108.87,108.97,108.62,108.68,65419.0,89.8281,89.9106,89.6218,89.6713,65419.0
2015-11-06 12:00:00,108.75,108.92,108.59,108.7,32797.0,89.7291,89.8693,89.597,89.6878,32797.0
2015-11-06 12:30:00,108.75,108.9,108.62,108.7,51911.0,89.7291,89.8528,89.6218,89.6878,51911.0
2015-11-06 13:00:00,108.69,108.9,108.59,108.7,82117.0,89.6795,89.8528,89.597,89.6878,82117.0
2015-11-06 13:30:00,108.68,109.0,108.58,108.95,39717.0,89.6713,89.9353,89.5888,89.8941,39717.0
2015-11-06 14:00:00,108.93,109.34,108.93,109.27,134500.0,89.8776,90.2159,89.8776,90.1581,134500.0
2015-11-06 14:30:00,109.27,109.27,108.64,108.72,128577.0,90.1581,90.1581,89.6383,89.7043,128577.0
2015-11-06 15:00:00,108.68,108.79,108.56,108.79,111059.0,89.6713,89.7621,89.5723,89.7621,111059.0
2015-11-06 15:30:00,108.75,108.98,108.68,108.97,161736.0,89.7291,89.9188,89.6713,89.9106,161736.0
2015-11-09 09:30:00,108.98,108.98,108.27,108.38,59849.0,89.9188,89.9188,89.333,89.4238,59849.0
2015-11-09 10:00:00,108.33,108.62,108.12,108.2,52480.0,89.3825,89.6218,89.2092,89.2753,52480.0
2015-11-09 10:30:00,108.17,108.46,108.07,108.12,83724.0,89.2505,89.4898,89.168,89.2092,83724.0
2015-11-09 11:00:00,108.05,108.05,107.38,107.53,60704.0,89.1515,89.1515,88.5987,88.7224,60704.0
2015-11-09 11:30:00,107.51,107.9,107.51,107.84,43475.0,88.7059,89.0277,88.7059,88.9782,43475.0
2015-11-09 12:00:00,107.84,107.89,107.65,107.77,41735.0,88.9782,89.0195,88.8214,88.9205,41735.0
2015-11-09 12:30:00,107.79,108.24,107.7,108.23,36148.0,88.937,89.3083,88.8627,89.3,36148.0
2015-11-09 13:00:00,108.24,108.29,108.02,108.29,52324.0,89.3083,89.3495,89.1267,89.3495,52324.0
2015-11-09 13:30:00,108.26,108.52,108.18,108.24,127040.0,89.3248,89.5393,89.2587,89.3083,127040.0
2015-11-09 14:00:00,108.25,108.31,107.34,107.52,176694.0,89.3165,89.366,88.5657,88.7142,176694.0
2015-11-09 14:30:00,107.55,107.64,107.01,107.05,114304.0,88.7389,88.8132,88.2934,88.3264,114304.0
2015-11-09 15:00:00,107.05,107.53,106.95,107.4,209253.0,88.3264,88.7224,88.2439,88.6152,209253.0
2015-11-09 15:30:00,107.4,108.26,107.4,107.81,410960.0,88.6152,89.3248,88.6152,88.9535,410960.0
2015-11-10 09:30:00,102.11,104.72,101.82,103.78,635446.0,84.2504,86.4039,84.0111,85.6283,635446.0
2015-11-10 10:00:00,103.75,103.9,102.23,102.59,322884.0,85.6036,85.7273,84.3494,84.6465,322884.0
2015-11-10 10:30:00,102.58,103.25,102.19,103.09,187177.0,84.6382,85.191,84.3164,85.059,187177.0
2015-11-10 11:00:00,103.09,103.11,102.2,102.46,103766.0,85.059,85.0755,84.3247,84.5392,103766.0
2015-11-10 11:30:00,102.46,103.02,102.12,102.79,101198.0,84.5392,85.0013,84.2587,84.8115,101198.0
2015-11-10 12:00:00,102.83,103.1,102.72,103.0,79853.0,84.8445,85.0673,84.7537,84.9848,79853.0
2015-11-10 12:30:00,102.95,103.12,102.84,102.96,79307.0,84.9435,85.0838,84.8527,84.9518,79307.0
2015-11-10 13:00:00,102.94,103.09,102.92,102.98,83866.0,84.9353,85.059,84.9188,84.9683,83866.0
2015-11-10 13:30:00,103.0,103.13,102.83,102.95,143106.0,84.9848,85.092,84.8445,84.9435,143106.0
2015-11-10 14:00:00,102.93,104.06,102.87,104.0,129292.0,84.927,85.8594,84.8775,85.8099,129292.0
2015-11-10 14:30:00,103.98,104.43,103.84,104.25,202630.0,85.7934,86.1646,85.6778,86.0161,202630.0
2015-11-10 15:00:00,104.22,104.5,103.96,104.01,105750.0,85.9914,86.2224,85.7768,85.8181,105750.0
2015-11-10 15:30:00,104.0,104.17,103.93,104.16,297211.0,85.8099,85.9501,85.7521,85.9419,297211.0
2015-11-11 09:30:00,103.25,103.59,101.27,103.06,230599.0,85.191,85.4716,83.5573,85.0343,230599.0
2015-11-11 10:00:00,103.05,103.9,102.8,103.64,144591.0,85.026,85.7273,84.8197,85.5128,144591.0
2015-11-11 10:30:00,103.66,103.87,103.13,103.57,80624.0,85.5293,85.7026,85.092,85.4551,80624.0
2015-11-11 11:00:00,103.55,104.06,103.38,103.78,53866.0,85.4386,85.8594,85.2983,85.6283,53866.0
2015-11-11 11:30:00,103.74,104.05,103.71,103.94,37467.0,85.5953,85.8511,85.5706,85.7603,37467.0
2015-11-11 12:00:00,104.01,104.91,104.01,104.66,114283.0,85.8181,86.5607,85.8181,86.3544,114283.0
2015-11-11 12:30:00,104.68,105.37,104.55,104.7,60291.0,86.3709,86.9402,86.2637,86.3874,60291.0
2015-11-11 13:00:00,104.69,104.76,104.21,104.57,49700.0,86.3792,86.4369,85.9831,86.2802,49700.0
2015-11-11 13:30:00,104.62,104.82,104.31,104.56,41338.0,86.3214,86.4864,86.0656,86.2719,41338.0
2015-11-11 14:00:00,104.56,104.62,104.15,104.48,62686.0,86.2719,86.3214,85.9336,86.2059,62686.0
2015-11-11 14:30:00,104.49,104.65,104.26,104.26,52002.0,86.2141,86.3462,86.0244,86.0244,52002.0
2015-11-11 15:00:00,104.27,104.37,104.1,104.14,98767.0,86.0326,86.1151,85.8924,85.9254,98767.0
2015-11-11 15:30:00,104.16,104.19,103.8,103.87,194872.0,85.9419,85.9666,85.6448,85.7026,194872.0
2015-11-12 09:30:00,102.44,103.09,102.0,102.85,77246.0,84.5227,85.059,84.1597,84.861,77246.0
2015-11-12 10:00:00,102.8,103.13,102.61,102.94,46551.0,84.8197,85.092,84.663,84.9353,46551.0
2015-11-12 10:30:00,102.99,104.15,102.85,104.12,105617.0,84.9765,85.9336,84.861,85.9089,105617.0
2015-11-12 11:00:00,104.16,104.41,103.95,104.11,62235.0,85.9419,86.1481,85.7686,85.9006,62235.0
2015-11-12 11:30:00,104.09,104.16,103.55,103.89,39249.0,85.8841,85.9419,85.4386,85.7191,39249.0
2015-11-12 12:00:00,103.91,103.99,103.17,103.36,54335.0,85.7356,85.8016,85.125,85.2818,54335.0
2015-11-12 12:30:00,103.36,103.77,103.34,103.71,62603.0,85.2818,85.6201,85.2653,85.5706,62603.0
2015-11-12 13:00:00,103.72,104.15,103.72,104.15,68616.0,85.5788,85.9336,85.5788,85.9336,68616.0
2015-11-12 13:30:00,104.15,104.26,103.82,103.92,49009.0,85.9336,86.0244,85.6613,85.7438,49009.0
2015-11-12 14:00:00,103.97,103.97,103.39,103.68,46269.0,85.7851,85.7851,85.3065,85.5458,46269.0
2015-11-12 14:30:00,103.71,103.71,103.1,103.24,80444.0,85.5706,85.5706,85.0673,85.1828,80444.0
2015-11-12 15:00:00,103.26,103.26,102.81,102.96,94668.0,85.1993,85.1993,84.828,84.9518,94668.0
2015-11-12 15:30:00,102.99,102.99,102.34,102.39,228106.0,84.9765,84.9765,84.4402,84.4815,228106.0
2015-11-13 09:30:00,101.87,103.41,101.75,102.49,55996.0,84.0524,85.323,83.9534,84.564,55996.0
2015-11-13 10:00:00,102.56,102.66,102.29,102.44,100569.0,84.6217,84.7042,84.3989,84.5227,100569.0
2015-11-13 10:30:00,102.45,102.87,102.35,102.85,60393.0,84.531,84.8775,84.4484,84.861,60393.0
2015-11-13 11:00:00,102.86,103.02,102.64,102.98,48147.0,84.8692,85.0013,84.6877,84.9683,48147.0
2015-11-13 11:30:00,102.96,103.58,102.8,103.58,123523.0,84.9518,85.4633,84.8197,85.4633,123523.0
2015-11-13 12:00:00,103.58,103.99,103.5,103.51,58448.0,85.4633,85.8016,85.3973,85.4056,58448.0
2015-11-13 12:30:00,103.52,103.55,103.28,103.48,71023.0,85.4138,85.4386,85.2158,85.3808,71023.0
2015-11-13 13:00:00,103.49,103.51,103.03,103.04,72832.0,85.3891,85.4056,85.0095,85.0178,72832.0
2015-11-13 13:30:00,103.04,103.18,102.86,102.92,28482.0,85.0178,85.1333,84.8692,84.9188,28482.0
2015-11-13 14:00:00,102.92,103.09,102.8,103.08,32802.0,84.9188,85.059,84.8197,85.0508,32802.0
2015-11-13 14:30:00,103.03,103.06,102.45,102.47,38460.0,85.0095,85.0343,84.531,84.5475,38460.0
2015-11-13 15:00:00,102.5,102.62,102.38,102.51,54836.0,84.5722,84.6712,84.4732,84.5805,54836.0
2015-11-13 15:30:00,102.51,102.72,102.47,102.62,151711.0,84.5805,84.7537,84.5475,84.6712,151711.0
2015-11-16 09:30:00,102.1,103.55,102.06,103.27,89928.0,84.2422,85.4386,84.2092,85.2075,89928.0
2015-11-16 10:00:00,103.19,103.55,102.88,103.24,47064.0,85.1415,85.4386,84.8857,85.1828,47064.0
2015-11-16 10:30:00,103.29,103.29,102.9,102.98,40222.0,85.224,85.224,84.9022,84.9683,40222.0
2015-11-16 11:00:00,103.0,103.24,103.0,103.03,49769.0,84.9848,85.1828,84.9848,85.0095,49769.0
2015-11-16 11:30:00,103.07,103.89,103.06,103.77,66434.0,85.0425,85.7191,85.0343,85.6201,66434.0
2015-11-16 12:00:00,103.79,104.42,103.74,104.4,58760.0,85.6366,86.1564,85.5953,86.1399,58760.0
2015-11-16 12:30:00,104.41,104.5,104.15,104.26,33115.0,86.1481,86.2224,85.9336,86.0244,33115.0
2015-11-16 13:00:00,104.24,104.67,104.21,104.46,51574.0,86.0079,86.3627,85.9831,86.1894,51574.0
2015-11-16 13:30:00,104.47,104.7,104.44,104.65,38183.0,86.1976,86.3874,86.1729,86.3462,38183.0
2015-11-16 14:00:00,104.67,104.72,104.33,104.57,172441.0,86.3627,86.4039,86.0821,86.2802,172441.0
2015-11-16 14:30:00,104.6,104.74,104.4,104.45,64224.0,86.3049,86.4204,86.1399,86.1811,64224.0
2015-11-16 15:00:00,104.45,104.72,104.39,104.62,114340.0,86.1811,86.4039,86.1316,86.3214,114340.0
2015-11-16 15:30:00,104.62,104.73,104.49,104.65,176608.0,86.3214,86.4122,86.2141,86.3462,176608.0
2015-11-17 09:30:00,104.9,105.37,104.4,104.95,35634.0,86.5524,86.9402,86.1399,86.5937,35634.0
2015-11-17 10:00:00,104.95,104.97,104.25,104.63,43057.0,86.5937,86.6102,86.0161,86.3297,43057.0
2015-11-17 10:30:00,104.71,105.08,104.59,104.67,43096.0,86.3957,86.701,86.2967,86.3627,43096.0
2015-11-17 11:00:00,104.68,104.86,104.44,104.59,35437.0,86.3709,86.5194,86.1729,86.2967,35437.0
2015-11-17 11:30:00,104.58,104.65,104.2,104.37,43671.0,86.2884,86.3462,85.9749,86.1151,43671.0
2015-11-17 12:00:00,104.36,104.76,104.07,104.1,42123.0,86.1069,86.4369,85.8676,85.8924,42123.0
2015-11-17 12:30:00,104.06,104.21,103.86,104.18,22099.0,85.8594,85.9831,85.6943,85.9584,22099.0
2015-11-17 13:00:00,104.19,104.35,103.62,103.7,32845.0,85.9666,86.0986,85.4963,85.5623,32845.0
2015-11-17 13:30:00,103.71,103.95,103.53,103.64,53296.0,85.5706,85.7686,85.4221,85.5128,53296.0
2015-11-17 14:00:00,103.64,103.84,102.93,103.01,76625.0,85.5128,85.6778,84.927,84.993,76625.0
2015-11-17 14:30:00,103.04,103.21,102.71,103.1,69066.0,85.0178,85.158,84.7455,85.0673,69066.0
2015-11-17 15:00:00,103.1,103.1,102.55,102.91,56131.0,85.0673,85.0673,84.6135,84.9105,56131.0
2015-11-17 15:30:00,102.92,103.13,102.82,103.05,118175.0,84.9188,85.092,84.8362,85.026,118175.0
2015-11-18 09:30:00,103.5,104.57,103.4,104.31,85829.0,85.3973,86.2802,85.3148,86.0656,85829.0
2015-11-18 10:00:00,104.27,104.52,103.88,104.06,56728.0,86.0326,86.2389,85.7108,85.8594,56728.0
2015-11-18 10:30:00,104.09,104.37,103.92,104.2,112770.0,85.8841,86.1151,85.7438,85.9749,112770.0
2015-11-18 11:00:00,104.22,104.84,104.09,104.83,63916.0,85.9914,86.5029,85.8841,86.4947,63916.0
2015-11-18 11:30:00,104.8,105.26,104.74,105.26,75863.0,86.4699,86.8495,86.4204,86.8495,75863.0
2015-11-18 12:00:00,105.24,105.44,105.17,105.33,50925.0,86.833,86.998,86.7752,86.9072,50925.0
2015-11-18 12:30:00,105.33,105.39,105.28,105.34,44202.0,86.9072,86.9567,86.866,86.9155,44202.0
2015-11-18 13:00:00,105.34,105.49,105.2,105.48,140224.0,86.9155,87.0392,86.8,87.031,140224.0
2015-11-18 13:30:00,105.49,105.62,105.19,105.19,57110.0,87.0392,87.1465,86.7917,86.7917,57110.0
2015-11-18 14:00:00,105.23,105.97,105.18,105.61,55348.0,86.8247,87.4353,86.7835,87.1383,55348.0
2015-11-18 14:30:00,105.61,105.63,105.31,105.63,53097.0,87.1383,87.1548,86.8907,87.1548,53097.0
2015-11-18 15:00:00,105.61,105.68,105.43,105.46,61509.0,87.1383,87.196,86.9897,87.0145,61509.0
2015-11-18 15:30:00,105.44,106.19,105.43,106.06,151484.0,86.998,87.6168,86.9897,87.5095,151484.0
2015-11-19 09:30:00,105.72,105.85,104.28,105.3,57134.0,87.827,87.935,86.6307,87.4781,57134.0
2015-11-19 10:00:00,105.37,106.04,105.37,105.91,79477.0,87.5362,88.0928,87.5362,87.9848,79477.0
2015-11-19 10:30:00,105.9,106.41,105.89,106.24,40254.0,87.9765,88.4002,87.9682,88.259,40254.0
2015-11-19 11:00:00,106.25,106.52,106.08,106.3,52228.0,88.2673,88.4916,88.1261,88.3088,52228.0
2015-11-19 11:30:00,106.28,106.31,105.87,106.0,50933.0,88.2922,88.3171,87.9516,88.0596,50933.0
2015-11-19 12:00:00,105.92,106.03,105.69,106.02,19545.0,87.9931,88.0845,87.8021,88.0762,19545.0
2015-11-19 12:30:00,105.99,106.21,105.93,106.04,36825.0,88.0513,88.2341,88.0014,88.0928,36825.0
2015-11-19 13:00:00,106.03,106.05,105.59,105.7,50639.0,88.0845,88.1011,87.719,87.8104,50639.0
2015-11-19 13:30:00,105.69,105.76,105.41,105.44,28330.0,87.8021,87.8602,87.5695,87.5944,28330.0
2015-11-19 14:00:00,105.45,105.71,105.31,105.51,37929.0,87.6027,87.8187,87.4864,87.6525,37929.0
2015-11-19 14:30:00,105.5,105.62,105.44,105.5,63231.0,87.6442,87.7439,87.5944,87.6442,63231.0
2015-11-19 15:00:00,105.5,105.82,105.38,105.79,66444.0,87.6442,87.9101,87.5445,87.8851,66444.0
2015-11-19 15:30:00,105.79,105.87,105.69,105.77,129711.0,87.8851,87.9516,87.8021,87.8685,129711.0
2015-11-20 09:30:00,106.28,107.09,106.0,106.79,83395.0,88.2922,88.9651,88.0596,88.7159,83395.0
2015-11-20 10:00:00,106.79,106.85,106.38,106.66,41250.0,88.7159,88.7657,88.3753,88.6079,41250.0
2015-11-20 10:30:00,106.69,106.81,106.19,106.19,82737.0,88.6328,88.7325,88.2174,88.2174,82737.0
2015-11-20 11:00:00,106.14,106.33,106.11,106.31,38557.0,88.1759,88.3337,88.151,88.3171,38557.0
2015-11-20 11:30:00,106.29,106.32,105.8,105.92,30926.0,88.3005,88.3254,87.8934,87.9931,30926.0
2015-11-20 12:00:00,105.91,105.91,105.55,105.6,37617.0,87.9848,87.9848,87.6858,87.7273,37617.0
2015-11-20 12:30:00,105.57,105.69,105.34,105.38,64012.0,87.7024,87.8021,87.5113,87.5445,64012.0
2015-11-20 13:00:00,105.35,105.55,105.24,105.28,22812.0,87.5196,87.6858,87.4282,87.4615,22812.0
2015-11-20 13:30:00,105.31,105.31,105.1,105.24,57195.0,87.4864,87.4864,87.3119,87.4282,57195.0
2015-11-20 14:00:00,105.21,105.59,105.21,105.33,44686.0,87.4033,87.719,87.4033,87.503,44686.0
2015-11-20 14:30:00,105.35,105.45,105.07,105.09,47895.0,87.5196,87.6027,87.287,87.3036,47895.0
2015-11-20 15:00:00,105.09,105.17,104.94,105.11,50164.0,87.3036,87.3701,87.179,87.3202,50164.0
2015-11-20 15:30:00,105.09,105.43,105.04,105.19,170980.0,87.3036,87.5861,87.2621,87.3867,170980.0
2015-11-23 09:30:00,105.26,106.17,105.26,105.42,45197.0,87.4448,88.2008,87.4448,87.5778,45197.0
2015-11-23 10:00:00,105.41,105.79,105.01,105.56,28489.0,87.5695,87.8851,87.2372,87.6941,28489.0
2015-11-23 10:30:00,105.64,105.7,105.25,105.38,23381.0,87.7605,87.8104,87.4365,87.5445,23381.0
2015-11-23 11:00:00,105.35,105.4,105.05,105.19,36038.0,87.5196,87.5611,87.2704,87.3867,36038.0
2015-11-23 11:30:00,105.11,105.23,104.82,105.0,27973.0,87.3202,87.4199,87.0793,87.2288,27973.0
2015-11-23 12:00:00,104.96,105.0,104.81,104.92,16897.0,87.1956,87.2288,87.071,87.1624,16897.0
2015-11-23 12:30:00,104.89,104.96,104.7,104.86,17363.0,87.1375,87.1956,86.9796,87.1125,17363.0
2015-11-23 13:00:00,104.86,104.95,104.58,104.65,43327.0,87.1125,87.1873,86.8799,86.9381,43327.0
2015-11-23 13:30:00,104.66,104.76,104.48,104.48,43163.0,86.9464,87.0295,86.7969,86.7969,43163.0
2015-11-23 14:00:00,104.48,104.66,104.11,104.18,77952.0,86.7969,86.9464,86.4895,86.5476,77952.0
2015-11-23 14:30:00,104.18,104.23,103.97,103.99,73961.0,86.5476,86.5892,86.3732,86.3898,73961.0
2015-11-23 15:00:00,104.0,104.22,104.0,104.19,133435.0,86.3981,86.5809,86.3981,86.5559,133435.0
2015-11-23 15:30:00,104.22,104.51,104.22,104.48,234505.0,86.5809,86.8218,86.5809,86.7969,234505.0
2015-11-24 09:30:00,104.3,104.48,103.78,104.3,41935.0,86.6473,86.7969,86.2153,86.6473,41935.0
2015-11-24 10:00:00,104.13,104.27,103.85,103.9,20184.0,86.5061,86.6224,86.2735,86.315,20184.0
2015-11-24 10:30:00,103.9,104.04,103.63,103.75,22708.0,86.315,86.4313,86.0907,86.1904,22708.0
2015-11-24 11:00:00,103.67,104.11,103.67,104.01,32643.0,86.1239,86.4895,86.1239,86.4064,32643.0
2015-11-24 11:30:00,104.04,104.12,103.75,103.91,42331.0,86.4313,86.4978,86.1904,86.3233,42331.0
2015-11-24 12:00:00,103.95,104.06,103.84,104.06,51510.0,86.3566,86.4479,86.2652,86.4479,51510.0
2015-11-24 12:30:00,104.06,104.22,104.01,104.15,8428.0,86.4479,86.5809,86.4064,86.5227,8428.0
2015-11-24 13:00:00,104.15,104.42,104.14,104.26,41203.0,86.5227,86.747,86.5144,86.6141,41203.0
2015-11-24 13:30:00,104.29,104.33,104.11,104.16,28346.0,86.639,86.6722,86.4895,86.531,28346.0
2015-11-24 14:00:00,104.16,104.23,104.0,104.07,42712.0,86.531,86.5892,86.3981,86.4562,42712.0
2015-11-24 14:30:00,104.09,104.15,104.02,104.13,28325.0,86.4729,86.5227,86.4147,86.5061,28325.0
2015-11-24 15:00:00,104.13,104.18,104.02,104.04,64011.0,86.5061,86.5476,86.4147,86.4313,64011.0
2015-11-24 15:30:00,104.04,104.07,103.89,103.99,118014.0,86.4313,86.4562,86.3067,86.3898,118014.0
2015-11-25 09:30:00,103.91,104.5,103.78,104.25,78850.0,86.3233,86.8135,86.2153,86.6058,78850.0
2015-11-25 10:00:00,104.27,104.28,104.02,104.06,68598.0,86.6224,86.6307,86.4147,86.4479,68598.0
2015-11-25 10:30:00,104.09,104.33,104.02,104.25,82256.0,86.4729,86.6722,86.4147,86.6058,82256.0
2015-11-25 11:00:00,104.24,104.55,104.17,104.3,68005.0,86.5975,86.855,86.5393,86.6473,68005.0
2015-11-25 11:30:00,104.27,104.32,104.16,104.31,55814.0,86.6224,86.6639,86.531,86.6556,55814.0
2015-11-25 12:00:00,104.31,104.95,104.28,104.95,93138.0,86.6556,87.1873,86.6307,87.1873,93138.0
2015-11-25 12:30:00,104.95,105.47,104.9,105.27,109503.0,87.1873,87.6193,87.1458,87.4531,109503.0
2015-11-25 13:00:00,105.29,105.44,105.18,105.26,73432.0,87.4698,87.5944,87.3784,87.4448,73432.0
2015-11-25 13:30:00,105.26,105.67,105.21,105.21,139894.0,87.4448,87.7854,87.4033,87.4033,139894.0
2015-11-25 14:00:00,105.2,105.4,104.98,105.19,81074.0,87.395,87.5611,87.2122,87.3867,81074.0
2015-11-25 14:30:00,105.21,105.27,104.95,105.18,77112.0,87.4033,87.4531,87.1873,87.3784,77112.0
2015-11-25 15:00:00,105.22,105.25,105.09,105.18,58641.0,87.4116,87.4365,87.3036,87.3784,58641.0
2015-11-25 15:30:00,105.15,105.2,105.02,105.14,123833.0,87.3535,87.395,87.2455,87.3451,123833.0
2015-11-27 09:30:00,105.03,105.51,104.82,105.37,45898.0,87.2538,87.6525,87.0793,87.5362,45898.0
2015-11-27 10:00:00,105.43,105.65,105.0,105.62,57045.0,87.5861,87.7688,87.2288,87.7439,57045.0
2015-11-27 10:30:00,105.65,106.28,105.62,106.28,59429.0,87.7688,88.2922,87.7439,88.2922,59429.0
2015-11-27 11:00:00,106.28,106.97,106.28,106.94,87236.0,88.2922,88.8654,88.2922,88.8405,87236.0
2015-11-27 11:30:00,106.94,107.11,106.91,106.99,72048.0,88.8405,88.9817,88.8156,88.882,72048.0
2015-11-27 12:00:00,107.0,107.18,106.71,107.11,78087.0,88.8903,89.0399,88.6494,88.9817,78087.0
2015-11-27 12:30:00,107.14,107.24,106.95,107.04,149364.0,89.0067,89.0897,88.8488,88.9236,149364.0
2015-11-30 09:30:00,107.54,107.73,106.9,107.46,99012.0,89.339,89.4968,88.8073,89.2725,99012.0
2015-11-30 10:00:00,107.51,107.57,107.11,107.57,51048.0,89.314,89.3639,88.9817,89.3639,51048.0
2015-11-30 10:30:00,107.59,107.66,107.05,107.06,44283.0,89.3805,89.4386,88.9319,88.9402,44283.0
2015-11-30 11:00:00,107.04,107.49,107.04,107.18,41507.0,88.9236,89.2974,88.9236,89.0399,41507.0
2015-11-30 11:30:00,107.18,107.39,107.1,107.33,43888.0,89.0399,89.2143,88.9734,89.1645,43888.0
2015-11-30 12:00:00,107.34,107.42,107.23,107.4,45432.0,89.1728,89.2393,89.0814,89.2226,45432.0
2015-11-30 12:30:00,107.4,107.46,107.33,107.4,91656.0,89.2226,89.2725,89.1645,89.2226,91656.0
2015-11-30 13:00:00,107.4,107.46,107.32,107.46,77648.0,89.2226,89.2725,89.1562,89.2725,77648.0
2015-11-30 13:30:00,107.48,107.49,107.33,107.39,80156.0,89.2891,89.2974,89.1645,89.2143,80156.0
2015-11-30 14:00:00,107.39,107.45,106.86,106.87,82640.0,89.2143,89.2642,88.774,88.7823,82640.0
2015-11-30 14:30:00,106.85,106.87,106.53,106.54,47367.0,88.7657,88.7823,88.4999,88.5082,47367.0
2015-11-30 15:00:00,106.54,106.56,106.3,106.38,58596.0,88.5082,88.5248,88.3088,88.3753,58596.0
2015-11-30 15:30:00,106.38,106.63,106.33,106.47,156940.0,88.3753,88.583,88.3337,88.45,156940.0
2015-12-01 09:30:00,106.42,107.7,105.78,107.57,164186.0,88.4085,89.4719,87.8768,89.3639,164186.0
2015-12-01 10:00:00,107.49,107.52,106.0,106.52,65845.0,89.2974,89.3223,88.0596,88.4916,65845.0
2015-12-01 10:30:00,106.53,106.81,106.38,106.7,57152.0,88.4999,88.7325,88.3753,88.6411,57152.0
2015-12-01 11:00:00,106.69,106.76,106.52,106.6,38976.0,88.6328,88.691,88.4916,88.558,38976.0
2015-12-01 11:30:00,106.64,106.81,106.42,106.76,40259.0,88.5913,88.7325,88.4085,88.691,40259.0
2015-12-01 12:00:00,106.77,106.78,106.16,106.25,41814.0,88.6993,88.7076,88.1925,88.2673,41814.0
2015-12-01 12:30:00,106.23,106.48,106.16,106.4,32174.0,88.2507,88.4584,88.1925,88.3919,32174.0
2015-12-01 13:00:00,106.41,106.57,106.4,106.51,65499.0,88.4002,88.5331,88.3919,88.4833,65499.0
2015-12-01 13:30:00,106.52,106.78,106.38,106.54,47632.0,88.4916,88.7076,88.3753,88.5082,47632.0
2015-12-01 14:00:00,106.54,106.93,106.54,106.93,42173.0,88.5082,88.8322,88.5082,88.8322,42173.0
2015-12-01 14:30:00,106.92,106.93,106.65,106.83,41076.0,88.8239,88.8322,88.5996,88.7491,41076.0
2015-12-01 15:00:00,106.83,106.87,106.58,106.75,77272.0,88.7491,88.7823,88.5414,88.6827,77272.0
2015-12-01 15:30:00,106.72,106.97,106.7,106.94,156994.0,88.6577,88.8654,88.6411,88.8405,156994.0
2015-12-02 09:30:00,106.71,107.51,106.37,107.11,40743.0,88.6494,89.314,88.367,88.9817,40743.0
2015-12-02 10:00:00,107.06,107.1,106.26,106.26,36375.0,88.9402,88.9734,88.2756,88.2756,36375.0
2015-12-02 10:30:00,106.26,106.47,106.09,106.2,33406.0,88.2756,88.45,88.1344,88.2257,33406.0
2015-12-02 11:00:00,106.2,106.96,106.0,106.44,144655.0,88.2257,88.8571,88.0596,88.4251,144655.0
2015-12-02 11:30:00,106.43,106.56,106.35,106.41,35676.0,88.4168,88.5248,88.3504,88.4002,35676.0
2015-12-02 12:00:00,106.41,106.7,106.38,106.61,52143.0,88.4002,88.6411,88.3753,88.5664,52143.0
2015-12-02 12:30:00,106.64,106.96,106.62,106.76,43027.0,88.5913,88.8571,88.5747,88.691,43027.0
2015-12-02 13:00:00,106.8,106.8,106.38,106.4,40114.0,88.7242,88.7242,88.3753,88.3919,40114.0
2015-12-02 13:30:00,106.4,106.45,106.12,106.18,72902.0,88.3919,88.4334,88.1593,88.2091,72902.0
2015-12-02 14:00:00,106.21,106.26,105.55,105.63,62306.0,88.2341,88.2756,87.6858,87.7522,62306.0
2015-12-02 14:30:00,105.56,105.71,105.32,105.51,75097.0,87.6941,87.8187,87.4947,87.6525,75097.0
2015-12-02 15:00:00,105.5,105.7,105.37,105.52,68847.0,87.6442,87.8104,87.5362,87.6608,68847.0
2015-12-02 15:30:00,105.53,105.61,105.17,105.28,209416.0,87.6691,87.7356,87.3701,87.4615,209416.0
2015-12-03 09:30:00,105.99,106.15,104.69,105.47,42237.0,88.0513,88.1842,86.9713,87.6193,42237.0
2015-12-03 10:00:00,105.35,105.35,104.49,105.21,43482.0,87.5196,87.5196,86.8052,87.4033,43482.0
2015-12-03 10:30:00,105.21,105.91,104.99,105.75,89340.0,87.4033,87.9848,87.2205,87.8519,89340.0
2015-12-03 11:00:00,105.72,106.06,105.5,105.94,32748.0,87.827,88.1094,87.6442,88.0097,32748.0
2015-12-03 11:30:00,105.93,105.96,105.3,105.55,17642.0,88.0014,88.0264,87.4781,87.6858,17642.0
2015-12-03 12:00:00,105.54,105.54,104.88,104.91,16821.0,87.6774,87.6774,87.1292,87.1541,16821.0
2015-12-03 12:30:00,104.89,105.15,104.74,104.74,89826.0,87.1375,87.3535,87.0128,87.0128,89826.0
2015-12-03 13:00:00,104.77,104.87,104.69,104.76,55934.0,87.0378,87.1208,86.9713,87.0295,55934.0
2015-12-03 13:30:00,104.77,104.8,104.0,104.02,32130.0,87.0378,87.0627,86.3981,86.4147,32130.0
2015-12-03 14:00:00,103.98,104.02,103.23,103.32,58342.0,86.3815,86.4147,85.7584,85.8332,58342.0
2015-12-03 14:30:00,103.32,103.84,103.18,103.84,48070.0,85.8332,86.2652,85.7169,86.2652,48070.0
2015-12-03 15:00:00,103.84,104.08,103.78,103.86,96938.0,86.2652,86.4646,86.2153,86.2818,96938.0
2015-12-03 15:30:00,103.87,104.24,103.65,104.08,314975.0,86.2901,86.5975,86.1073,86.4646,314975.0
2015-12-04 09:30:00,104.33,105.23,103.81,104.7,35412.0,86.6722,87.4199,86.2402,86.9796,35412.0
2015-12-04 10:00:00,104.72,104.85,104.15,104.67,27919.0,86.9962,87.1042,86.5227,86.9547,27919.0
2015-12-04 10:30:00,104.72,104.78,104.38,104.78,20190.0,86.9962,87.0461,86.7138,87.0461,20190.0
2015-12-04 11:00:00,104.78,104.83,104.48,104.48,22937.0,87.0461,87.0876,86.7969,86.7969,22937.0
2015-12-04 11:30:00,104.45,104.64,104.32,104.63,40887.0,86.7719,86.9298,86.6639,86.9215,40887.0
2015-12-04 12:00:00,104.67,104.88,104.51,104.65,27184.0,86.9547,87.1292,86.8218,86.9381,27184.0
2015-12-04 12:30:00,104.64,105.44,104.64,105.41,30044.0,86.9298,87.5944,86.9298,87.5695,30044.0
2015-12-04 13:00:00,105.41,105.88,105.37,105.67,34025.0,87.5695,87.9599,87.5362,87.7854,34025.0
2015-12-04 13:30:00,105.69,105.73,105.33,105.57,54822.0,87.8021,87.8353,87.503,87.7024,54822.0
2015-12-04 14:00:00,105.6,105.81,105.51,105.61,67321.0,87.7273,87.9018,87.6525,87.7356,67321.0
2015-12-04 14:30:00,105.65,106.12,105.64,106.12,48249.0,87.7688,88.1593,87.7605,88.1593,48249.0
2015-12-04 15:00:00,106.12,106.37,105.99,106.37,96273.0,88.1593,88.367,88.0513,88.367,96273.0
2015-12-04 15:30:00,106.36,106.75,106.29,106.73,377758.0,88.3587,88.6827,88.3005,88.666,377758.0
2015-12-07 09:30:00,106.04,106.79,105.94,106.34,86009.0,88.0928,88.7159,88.0097,88.342,86009.0
2015-12-07 10:00:00,106.34,106.58,106.07,106.43,87602.0,88.342,88.5414,88.1177,88.4168,87602.0
2015-12-07 10:30:00,106.43,106.66,106.19,106.57,87047.0,88.4168,88.6079,88.2174,88.5331,87047.0
2015-12-07 11:00:00,106.49,106.59,106.38,106.42,56446.0,88.4667,88.5497,88.3753,88.4085,56446.0
2015-12-07 11:30:00,106.42,106.96,106.42,106.96,35234.0,88.4085,88.8571,88.4085,88.8571,35234.0
2015-12-07 12:00:00,106.9,106.94,106.42,106.52,46020.0,88.8073,88.8405,88.4085,88.4916,46020.0
2015-12-07 12:30:00,106.51,106.54,106.32,106.49,51024.0,88.4833,88.5082,88.3254,88.4667,51024.0
2015-12-07 13:00:00,106.44,106.79,106.36,106.54,35401.0,88.4251,88.7159,88.3587,88.5082,35401.0
2015-12-07 13:30:00,106.57,106.63,106.37,106.6,65976.0,88.5331,88.583,88.367,88.558,65976.0
2015-12-07 14:00:00,106.67,106.87,106.51,106.85,40125.0,88.6162,88.7823,88.4833,88.7657,40125.0
2015-12-07 14:30:00,106.85,106.98,106.67,106.87,86024.0,88.7657,88.8737,88.6162,88.7823,86024.0
2015-12-07 15:00:00,106.85,106.85,106.62,106.81,98581.0,88.7657,88.7657,88.5747,88.7325,98581.0
2015-12-07 15:30:00,106.79,106.93,106.66,106.85,211864.0,88.7159,88.8322,88.6079,88.7657,211864.0
2015-12-08 09:30:00,105.44,105.66,104.61,105.09,66970.0,87.5944,87.7771,86.9049,87.3036,66970.0
2015-12-08 10:00:00,105.07,105.33,104.63,104.73,55557.0,87.287,87.503,86.9215,87.0045,55557.0
2015-12-08 10:30:00,104.68,105.17,104.6,105.13,44461.0,86.963,87.3701,86.8965,87.3368,44461.0
2015-12-08 11:00:00,105.13,105.62,105.09,105.09,49721.0,87.3368,87.7439,87.3036,87.3036,49721.0
2015-12-08 11:30:00,105.09,105.1,104.72,104.79,45951.0,87.3036,87.3119,86.9962,87.0544,45951.0
2015-12-08 12:00:00,104.81,104.81,104.2,104.35,29258.0,87.071,87.071,86.5642,86.6889,29258.0
2015-12-08 12:30:00,104.34,104.34,104.21,104.25,38459.0,86.6805,86.6805,86.5725,86.6058,38459.0
2015-12-08 13:00:00,104.22,104.3,103.82,103.86,42786.0,86.5809,86.6473,86.2486,86.2818,42786.0
2015-12-08 13:30:00,103.86,104.31,103.83,104.3,47001.0,86.2818,86.6556,86.2569,86.6473,47001.0
2015-12-08 14:00:00,104.31,104.81,104.28,104.28,41646.0,86.6556,87.071,86.6307,86.6307,41646.0
2015-12-08 14:30:00,104.28,104.34,104.07,104.09,42435.0,86.6307,86.6805,86.4562,86.4729,42435.0
2015-12-08 15:00:00,104.09,104.16,103.86,103.88,109467.0,86.4729,86.531,86.2818,86.2984,109467.0
2015-12-08 15:30:00,103.85,104.2,103.83,103.91,163552.0,86.2735,86.5642,86.2569,86.3233,163552.0
2015-12-09 09:30:00,103.64,104.95,103.21,104.93,75300.0,86.099,87.1873,85.7418,87.1707,75300.0
2015-12-09 10:00:00,104.85,105.45,104.82,105.28,43496.0,87.1042,87.6027,87.0793,87.4615,43496.0
2015-12-09 10:30:00,105.27,105.91,105.27,105.38,44084.0,87.4531,87.9848,87.4531,87.5445,44084.0
2015-12-09 11:00:00,105.38,105.49,105.16,105.27,53717.0,87.5445,87.6359,87.3618,87.4531,53717.0
2015-12-09 11:30:00,105.29,105.49,104.6,104.67,50620.0,87.4698,87.6359,86.8965,86.9547,50620.0
2015-12-09 12:00:00,104.75,104.82,104.06,104.07,15228.0,87.0212,87.0793,86.4479,86.4562,15228.0
2015-12-09 12:30:00,104.02,104.17,103.62,103.82,27615.0,86.4147,86.5393,86.0824,86.2486,27615.0
2015-12-09 13:00:00,103.91,104.09,103.69,103.77,22805.0,86.3233,86.4729,86.1406,86.207,22805.0
2015-12-09 13:30:00,103.88,104.18,103.76,104.09,19507.0,86.2984,86.5476,86.1987,86.4729,19507.0
2015-12-09 14:00:00,104.11,104.11,103.63,103.75,20050.0,86.4895,86.4895,86.0907,86.1904,20050.0
2015-12-09 14:30:00,103.74,103.86,103.55,103.55,24963.0,86.1821,86.2818,86.0243,86.0243,24963.0
2015-12-09 15:00:00,103.6,103.88,103.51,103.7,43063.0,86.0658,86.2984,85.991,86.1489,43063.0
2015-12-09 15:30:00,103.76,104.07,103.65,103.81,97473.0,86.1987,86.4562,86.1073,86.2402,97473.0
2015-12-10 09:30:00,103.73,104.95,103.38,103.52,65109.0,86.1738,87.1873,85.883,85.9993,65109.0
2015-12-10 10:00:00,103.47,103.66,103.19,103.57,39127.0,85.9578,86.1156,85.7252,86.0409,39127.0
2015-12-10 10:30:00,103.53,103.92,103.49,103.64,45795.0,86.0076,86.3316,85.9744,86.099,45795.0
2015-12-10 11:00:00,103.67,103.89,103.38,103.83,46604.0,86.1239,86.3067,85.883,86.2569,46604.0
2015-12-10 11:30:00,103.81,103.93,103.67,103.93,37166.0,86.2402,86.3399,86.1239,86.3399,37166.0
2015-12-10 12:00:00,103.91,103.95,103.58,103.84,49476.0,86.3233,86.3566,86.0492,86.2652,49476.0
2015-12-10 12:30:00,103.87,103.95,103.63,103.92,44810.0,86.2901,86.3566,86.0907,86.3316,44810.0
2015-12-10 13:00:00,103.89,104.0,103.86,103.98,31750.0,86.3067,86.3981,86.2818,86.3815,31750.0
2015-12-10 13:30:00,103.95,104.2,103.93,104.04,13830.0,86.3566,86.5642,86.3399,86.4313,13830.0
2015-12-10 14:00:00,104.07,104.38,104.02,104.34,22700.0,86.4562,86.7138,86.4147,86.6805,22700.0
2015-12-10 14:30:00,104.39,104.45,104.19,104.26,22466.0,86.7221,86.7719,86.5559,86.6141,22466.0
2015-12-10 15:00:00,104.27,104.28,103.76,103.96,27437.0,86.6224,86.6307,86.1987,86.3649,27437.0
2015-12-10 15:30:00,103.99,104.02,103.63,103.72,69783.0,86.3898,86.4147,86.0907,86.1655,69783.0
2015-12-11 09:30:00,102.41,103.23,102.0,102.08,88710.0,85.0772,85.7584,84.7366,84.8031,88710.0
2015-12-11 10:00:00,102.05,103.05,101.93,103.04,62157.0,84.7781,85.6089,84.6784,85.6006,62157.0
2015-12-11 10:30:00,103.04,103.12,102.18,102.35,22950.0,85.6006,85.667,84.8861,85.0274,22950.0
2015-12-11 11:00:00,102.34,102.39,102.02,102.14,36669.0,85.019,85.0606,84.7532,84.8529,36669.0
2015-12-11 11:30:00,102.13,102.24,101.86,101.87,33681.0,84.8446,84.936,84.6203,84.6286,33681.0
2015-12-11 12:00:00,101.88,102.07,101.73,101.83,30406.0,84.6369,84.7947,84.5123,84.5954,30406.0
2015-12-11 12:30:00,101.79,102.03,101.75,102.01,24178.0,84.5621,84.7615,84.5289,84.7449,24178.0
2015-12-11 13:00:00,102.03,102.31,101.94,101.95,63502.0,84.7615,84.9941,84.6867,84.6951,63502.0
2015-12-11 13:30:00,101.96,102.16,101.85,102.01,51617.0,84.7034,84.8695,84.612,84.7449,51617.0
2015-12-11 14:00:00,102.05,102.31,101.96,102.18,51563.0,84.7781,84.9941,84.7034,84.8861,51563.0
2015-12-11 14:30:00,102.17,102.24,101.91,102.06,41026.0,84.8778,84.936,84.6618,84.7864,41026.0
2015-12-11 15:00:00,102.06,102.16,101.47,101.69,60537.0,84.7864,84.8695,84.2963,84.4791,60537.0
2015-12-11 15:30:00,101.68,101.77,101.38,101.58,151403.0,84.4708,84.5455,84.2215,84.3877,151403.0
2015-12-14 09:30:00,101.84,102.41,101.44,101.61,66317.0,84.6037,85.0772,84.2714,84.4126,66317.0
2015-12-14 10:00:00,101.52,102.61,101.45,101.65,54538.0,84.3378,85.2433,84.2797,84.4458,54538.0
2015-12-14 10:30:00,101.68,102.34,101.55,102.15,40426.0,84.4708,85.019,84.3628,84.8612,40426.0
2015-12-14 11:00:00,102.12,102.25,101.57,101.8,88198.0,84.8363,84.9443,84.3794,84.5704,88198.0
2015-12-14 11:30:00,101.75,102.28,101.52,102.23,47138.0,84.5289,84.9692,84.3378,84.9277,47138.0
2015-12-14 12:00:00,102.26,103.01,102.1,102.89,34610.0,84.9526,85.5756,84.8197,85.476,34610.0
2015-12-14 12:30:00,102.93,103.08,102.29,102.95,53687.0,85.5092,85.6338,84.9775,85.5258,53687.0
2015-12-14 13:00:00,102.97,103.2,102.59,102.63,46860.0,85.5424,85.7335,85.2267,85.26,46860.0
2015-12-14 13:30:00,102.66,102.77,102.2,102.55,57643.0,85.2849,85.3763,84.9027,85.1935,57643.0
2015-12-14 14:00:00,102.56,102.64,102.38,102.55,115123.0,85.2018,85.2683,85.0523,85.1935,115123.0
2015-12-14 14:30:00,102.57,102.8,102.44,102.78,117444.0,85.2101,85.4012,85.1021,85.3846,117444.0
2015-12-14 15:00:00,102.78,102.9,102.56,102.9,80036.0,85.3846,85.4843,85.2018,85.4843,80036.0
2015-12-14 15:30:00,102.89,103.41,102.78,103.34,169094.0,85.476,85.9079,85.3846,85.8498,169094.0
2015-12-15 09:30:00,103.62,103.81,102.57,103.5,104496.0,86.0824,86.2402,85.2101,85.9827,104496.0
2015-12-15 10:00:00,103.49,103.53,102.9,102.97,62728.0,85.9744,86.0076,85.4843,85.5424,62728.0
2015-12-15 10:30:00,102.97,102.97,102.33,102.36,99289.0,85.5424,85.5424,85.0107,85.0357,99289.0
2015-12-15 11:00:00,102.34,102.36,102.09,102.32,59497.0,85.019,85.0357,84.8114,85.0024,59497.0
2015-12-15 11:30:00,102.33,102.56,101.81,102.04,55060.0,85.0107,85.2018,84.5787,84.7698,55060.0
2015-12-15 12:00:00,102.08,102.4,102.03,102.06,41292.0,84.8031,85.0689,84.7615,84.7864,41292.0
2015-12-15 12:30:00,102.06,102.54,102.06,102.43,39091.0,84.7864,85.1852,84.7864,85.0938,39091.0
2015-12-15 13:00:00,102.38,102.49,102.15,102.22,43132.0,85.0523,85.1437,84.8612,84.9194,43132.0
2015-12-15 13:30:00,102.21,102.29,102.01,102.25,42324.0,84.911,84.9775,84.7449,84.9443,42324.0
2015-12-15 14:00:00,102.25,102.29,102.01,102.02,57956.0,84.9443,84.9775,84.7449,84.7532,57956.0
2015-12-15 14:30:00,102.02,102.26,101.92,101.99,94884.0,84.7532,84.9526,84.6701,84.7283,94884.0
2015-12-15 15:00:00,102.0,102.04,101.8,101.87,178905.0,84.7366,84.7698,84.5704,84.6286,178905.0
2015-12-15 15:30:00,101.87,101.87,101.51,101.55,228436.0,84.6286,84.6286,84.3295,84.3628,228436.0
2015-12-16 09:30:00,102.78,103.72,101.91,103.08,56257.0,85.3846,86.1655,84.6618,85.6338,56257.0
2015-12-16 10:00:00,103.16,103.36,103.01,103.21,46501.0,85.7003,85.8664,85.5756,85.7418,46501.0
2015-12-16 10:30:00,103.17,103.17,102.55,102.59,54281.0,85.7086,85.7086,85.1935,85.2267,54281.0
2015-12-16 11:00:00,102.49,102.59,102.21,102.42,85392.0,85.1437,85.2267,84.911,85.0855,85392.0
2015-12-16 11:30:00,102.45,102.67,102.35,102.48,87908.0,85.1104,85.2932,85.0274,85.1354,87908.0
2015-12-16 12:00:00,102.48,102.65,102.23,102.63,57955.0,85.1354,85.2766,84.9277,85.26,57955.0
2015-12-16 12:30:00,102.62,102.77,102.09,102.16,66344.0,85.2517,85.3763,84.8114,84.8695,66344.0
2015-12-16 13:00:00,102.14,102.9,102.14,102.89,73699.0,84.8529,85.4843,84.8529,85.476,73699.0
2015-12-16 13:30:00,102.87,102.89,102.72,102.79,56303.0,85.4593,85.476,85.3347,85.3929,56303.0
2015-12-16 14:00:00,102.71,103.57,101.72,102.76,113916.0,85.3264,86.0409,84.504,85.368,113916.0
2015-12-16 14:30:00,102.73,103.55,102.48,103.46,54331.0,85.343,86.0243,85.1354,85.9495,54331.0
2015-12-16 15:00:00,103.46,103.58,103.19,103.57,93624.0,85.9495,86.0492,85.7252,86.0409,93624.0
2015-12-16 15:30:00,103.57,104.0,103.28,103.39,324339.0,86.0409,86.3981,85.8,85.8913,324339.0
2015-12-17 09:30:00,103.31,104.06,101.85,102.05,83677.0,85.8249,86.4479,84.612,84.7781,83677.0
2015-12-17 10:00:00,102.02,102.17,101.56,101.69,66081.0,84.7532,84.8778,84.3711,84.4791,66081.0
2015-12-17 10:30:00,101.66,101.74,101.07,101.34,68990.0,84.4541,84.5206,83.964,84.1883,68990.0
2015-12-17 11:00:00,101.37,101.59,100.88,100.91,48045.0,84.2132,84.396,83.8061,83.8311,48045.0
2015-12-17 11:30:00,100.93,101.14,100.85,100.94,52645.0,83.8477,84.0221,83.7812,83.856,52645.0
2015-12-17 12:00:00,100.91,100.96,100.67,100.76,42802.0,83.8311,83.8726,83.6317,83.7065,42802.0
2015-12-17 12:30:00,100.75,100.84,100.41,100.64,38540.0,83.6982,83.7729,83.4157,83.6068,38540.0
2015-12-17 13:00:00,100.62,100.94,100.61,100.87,48876.0,83.5902,83.856,83.5818,83.7978,48876.0
2015-12-17 13:30:00,100.91,101.34,100.88,101.27,40060.0,83.8311,84.1883,83.8061,84.1301,40060.0
2015-12-17 14:00:00,101.25,101.28,100.79,100.79,47507.0,84.1135,84.1384,83.7314,83.7314,47507.0
2015-12-17 14:30:00,100.8,100.84,100.64,100.72,60676.0,83.7397,83.7729,83.6068,83.6732,60676.0
2015-12-17 15:00:00,100.73,100.85,100.29,100.44,96026.0,83.6815,83.7812,83.316,83.4406,96026.0
2015-12-17 15:30:00,100.44,100.7,99.97,99.99,212462.0,83.4406,83.6566,83.0502,83.0668,212462.0
2015-12-18 09:30:00,100.02,100.53,98.92,99.92,167777.0,83.0917,83.5154,82.1779,83.0086,167777.0
2015-12-18 10:00:00,99.93,100.52,99.79,100.39,57184.0,83.0169,83.5071,82.9006,83.3991,57184.0
2015-12-18 10:30:00,100.38,100.61,99.96,100.61,32167.0,83.3908,83.5818,83.0419,83.5818,32167.0
2015-12-18 11:00:00,100.63,100.63,100.16,100.23,60357.0,83.5985,83.5985,83.208,83.2662,60357.0
2015-12-18 11:30:00,100.25,100.44,100.17,100.2,41623.0,83.2828,83.4406,83.2163,83.2412,41623.0
2015-12-18 12:00:00,100.18,100.33,100.08,100.29,42924.0,83.2246,83.3492,83.1415,83.316,42924.0
2015-12-18 12:30:00,100.25,100.26,100.08,100.15,58092.0,83.2828,83.2911,83.1415,83.1997,58092.0
2015-12-18 13:00:00,100.16,100.41,99.98,99.98,37344.0,83.208,83.4157,83.0585,83.0585,37344.0
2015-12-18 13:30:00,99.98,100.04,99.77,99.91,46335.0,83.0585,83.1083,82.884,83.0003,46335.0
2015-12-18 14:00:00,99.93,100.29,99.89,100.29,43376.0,83.0169,83.316,82.9837,83.316,43376.0
2015-12-18 14:30:00,100.25,100.28,99.92,99.96,47287.0,83.2828,83.3077,83.0086,83.0419,47287.0
2015-12-18 15:00:00,99.94,100.09,99.6,99.81,68337.0,83.0252,83.1499,82.7428,82.9172,68337.0
2015-12-18 15:30:00,99.84,100.17,99.62,99.63,218355.0,82.9422,83.2163,82.7594,82.7677,218355.0
2015-12-21 09:30:00,100.69,100.8,99.58,100.69,45747.0,83.6483,83.7397,82.7262,83.6483,45747.0
2015-12-21 10:00:00,100.69,101.0,100.52,100.89,17946.0,83.6483,83.9058,83.5071,83.8145,17946.0
2015-12-21 10:30:00,100.96,101.24,100.88,100.96,54467.0,83.8726,84.1052,83.8061,83.8726,54467.0
2015-12-21 11:00:00,100.96,101.08,100.43,100.59,20364.0,83.8726,83.9723,83.4323,83.5652,20364.0
2015-12-21 11:30:00,100.6,100.62,100.17,100.37,31257.0,83.5735,83.5902,83.2163,83.3825,31257.0
2015-12-21 12:00:00,100.4,100.41,100.19,100.29,18029.0,83.4074,83.4157,83.2329,83.316,18029.0
2015-12-21 12:30:00,100.32,100.44,100.26,100.44,29054.0,83.3409,83.4406,83.2911,83.4406,29054.0
2015-12-21 13:00:00,100.43,100.82,100.36,100.71,63713.0,83.4323,83.7563,83.3742,83.6649,63713.0
2015-12-21 13:30:00,100.75,100.85,100.41,100.45,22707.0,83.6982,83.7812,83.4157,83.4489,22707.0
2015-12-21 14:00:00,100.47,100.5,100.21,100.22,31764.0,83.4655,83.4905,83.2495,83.2579,31764.0
2015-12-21 14:30:00,100.2,100.59,100.17,100.57,44730.0,83.2412,83.5652,83.2163,83.5486,44730.0
2015-12-21 15:00:00,100.53,100.54,100.24,100.29,33938.0,83.5154,83.5237,83.2745,83.316,33938.0
2015-12-21 15:30:00,100.29,100.81,100.25,100.76,95812.0,83.316,83.748,83.2828,83.7065,95812.0
2015-12-22 09:30:00,101.33,101.63,100.22,100.42,60539.0,84.18,84.4292,83.2579,83.424,60539.0
2015-12-22 10:00:00,100.37,100.47,99.74,100.38,55997.0,83.3825,83.4655,82.8591,83.3908,55997.0
2015-12-22 10:30:00,100.41,100.84,100.29,100.7,29379.0,83.4157,83.7729,83.316,83.6566,29379.0
2015-12-22 11:00:00,100.78,100.81,100.59,100.81,15544.0,83.7231,83.748,83.5652,83.748,15544.0
2015-12-22 11:30:00,100.78,101.36,100.78,101.36,20094.0,83.7231,84.2049,83.7231,84.2049,20094.0
2015-12-22 12:00:00,101.36,101.59,101.21,101.39,47663.0,84.2049,84.396,84.0803,84.2298,47663.0
2015-12-22 12:30:00,101.38,101.7,101.32,101.7,31185.0,84.2215,84.4874,84.1717,84.4874,31185.0
2015-12-22 13:00:00,101.69,101.85,101.57,101.8,37439.0,84.4791,84.612,84.3794,84.5704,37439.0
2015-12-22 13:30:00,101.87,102.34,101.84,102.23,51577.0,84.6286,85.019,84.6037,84.9277,51577.0
2015-12-22 14:00:00,102.21,102.38,102.09,102.31,33576.0,84.911,85.0523,84.8114,84.9941,33576.0
2015-12-22 14:30:00,102.3,102.35,102.1,102.32,53175.0,84.9858,85.0274,84.8197,85.0024,53175.0
2015-12-22 15:00:00,102.33,102.6,102.24,102.49,114257.0,85.0107,85.235,84.936,85.1437,114257.0
2015-12-22 15:30:00,102.46,102.46,101.77,102.03,187181.0,85.1187,85.1187,84.5455,84.7615,187181.0
2015-12-23 09:30:00,102.8,103.32,102.22,102.94,71602.0,85.4012,85.8332,84.9194,85.5175,71602.0
2015-12-23 10:00:00,103.06,103.19,102.87,102.9,38921.0,85.6172,85.7252,85.4593,85.4843,38921.0
2015-12-23 10:30:00,102.97,103.58,102.91,103.51,42173.0,85.5424,86.0492,85.4926,85.991,42173.0
2015-12-23 11:00:00,103.48,104.04,103.47,104.02,46703.0,85.9661,86.4313,85.9578,86.4147,46703.0
2015-12-23 11:30:00,104.02,104.07,103.57,103.58,29976.0,86.4147,86.4562,86.0409,86.0492,29976.0
2015-12-23 12:00:00,103.64,104.12,103.62,104.11,30893.0,86.099,86.4978,86.0824,86.4895,30893.0
2015-12-23 12:30:00,104.07,104.15,103.93,103.94,45540.0,86.4562,86.5227,86.3399,86.3482,45540.0
2015-12-23 13:00:00,103.96,103.97,103.78,103.86,18041.0,86.3649,86.3732,86.2153,86.2818,18041.0
2015-12-23 13:30:00,103.86,103.9,103.73,103.9,19096.0,86.2818,86.315,86.1738,86.315,19096.0
2015-12-23 14:00:00,103.87,104.27,103.87,104.24,31946.0,86.2901,86.6224,86.2901,86.5975,31946.0
2015-12-23 14:30:00,104.25,104.47,104.22,104.26,69332.0,86.6058,86.7885,86.5809,86.6141,69332.0
2015-12-23 15:00:00,104.25,104.27,103.9,104.01,68838.0,86.6058,86.6224,86.315,86.4064,68838.0
2015-12-23 15:30:00,103.99,104.22,103.87,104.2,140508.0,86.3898,86.5809,86.2901,86.5642,140508.0
2015-12-24 09:30:00,104.05,105.0,103.69,103.9,53910.0,86.4396,87.2288,86.1406,86.315,53910.0
2015-12-24 10:00:00,103.92,104.05,103.68,103.71,17480.0,86.3316,86.4396,86.1323,86.1572,17480.0
2015-12-24 10:30:00,103.74,103.74,103.39,103.64,36220.0,86.1821,86.1821,85.8913,86.099,36220.0
2015-12-24 11:00:00,103.69,103.88,103.62,103.88,17759.0,86.1406,86.2984,86.0824,86.2984,17759.0
2015-12-24 11:30:00,103.9,103.98,103.68,103.92,17720.0,86.315,86.3815,86.1323,86.3316,17720.0
2015-12-24 12:00:00,103.9,104.26,103.89,104.22,17581.0,86.315,86.6141,86.3067,86.5809,17581.0
2015-12-24 12:30:00,104.25,104.43,103.81,103.82,56101.0,86.6058,86.7553,86.2402,86.2486,56101.0
2015-12-28 09:30:00,103.52,104.13,102.96,103.06,39534.0,85.9993,86.5061,85.5341,85.6172,39534.0
2015-12-28 10:00:00,102.99,103.04,102.71,102.94,19675.0,85.559,85.6006,85.3264,85.5175,19675.0
2015-12-28 10:30:00,102.95,103.09,102.66,102.77,11250.0,85.5258,85.6421,85.2849,85.3763,11250.0
2015-12-28 11:00:00,102.75,103.0,102.66,102.69,10029.0,85.3597,85.5673,85.2849,85.3098,10029.0
2015-12-28 11:30:00,102.67,102.97,102.63,102.8,11102.0,85.2932,85.5424,85.26,85.4012,11102.0
2015-12-28 12:00:00,102.77,103.09,102.71,102.91,23227.0,85.3763,85.6421,85.3264,85.4926,23227.0
2015-12-28 12:30:00,102.97,103.27,102.82,103.04,16803.0,85.5424,85.7916,85.4178,85.6006,16803.0
2015-12-28 13:00:00,103.06,103.45,103.06,103.42,19650.0,85.6172,85.9412,85.6172,85.9163,19650.0
2015-12-28 13:30:00,103.44,103.59,103.05,103.05,34536.0,85.9329,86.0575,85.6089,85.6089,34536.0
2015-12-28 14:00:00,103.01,103.11,102.76,102.92,22752.0,85.5756,85.6587,85.368,85.5009,22752.0
2015-12-28 14:30:00,102.95,103.4,102.88,103.15,61198.0,85.5258,85.8996,85.4677,85.692,61198.0
2015-12-28 15:00:00,103.18,103.25,102.98,103.19,43360.0,85.7169,85.775,85.5507,85.7252,43360.0
2015-12-28 15:30:00,103.16,103.27,103.08,103.23,56653.0,85.7003,85.7916,85.6338,85.7584,56653.0
2015-12-29 09:30:00,104.06,104.72,103.61,104.21,44141.0,86.4479,86.9962,86.0741,86.5725,44141.0
2015-12-29 10:00:00,104.2,104.45,104.2,104.29,33370.0,86.5642,86.7719,86.5642,86.639,33370.0
2015-12-29 10:30:00,104.26,104.29,104.03,104.03,34801.0,86.6141,86.639,86.423,86.423,34801.0
2015-12-29 11:00:00,104.02,104.25,103.97,104.22,28039.0,86.4147,86.6058,86.3732,86.5809,28039.0
2015-12-29 11:30:00,104.24,104.25,103.79,103.96,38429.0,86.5975,86.6058,86.2236,86.3649,38429.0
2015-12-29 12:00:00,103.98,104.57,103.98,104.53,33636.0,86.3815,86.8716,86.3815,86.8384,33636.0
2015-12-29 12:30:00,104.57,104.57,104.32,104.56,33622.0,86.8716,86.8716,86.6639,86.8633,33622.0
2015-12-29 13:00:00,104.55,104.69,104.46,104.6,25591.0,86.855,86.9713,86.7802,86.8965,25591.0
2015-12-29 13:30:00,104.61,104.76,104.58,104.67,24972.0,86.9049,87.0295,86.8799,86.9547,24972.0
2015-12-29 14:00:00,104.68,104.94,104.64,104.93,28747.0,86.963,87.179,86.9298,87.1707,28747.0
2015-12-29 14:30:00,104.9,105.06,104.82,105.05,48122.0,87.1458,87.2787,87.0793,87.2704,48122.0
2015-12-29 15:00:00,105.02,105.18,105.02,105.11,33578.0,87.2455,87.3784,87.2455,87.3202,33578.0
2015-12-29 15:30:00,105.1,105.14,104.78,104.92,73490.0,87.3119,87.3451,87.0461,87.1624,73490.0
2015-12-30 09:30:00,104.55,105.14,104.45,104.84,39842.0,86.855,87.3451,86.7719,87.0959,39842.0
2015-12-30 10:00:00,105.02,105.47,104.83,104.88,34753.0,87.2455,87.6193,87.0876,87.1292,34753.0
2015-12-30 10:30:00,104.88,105.05,104.68,104.97,21997.0,87.1292,87.2704,86.963,87.2039,21997.0
2015-12-30 11:00:00,104.91,105.04,104.47,104.71,29449.0,87.1541,87.2621,86.7885,86.9879,29449.0
2015-12-30 11:30:00,104.73,104.85,104.43,104.55,26962.0,87.0045,87.1042,86.7553,86.855,26962.0
2015-12-30 12:00:00,104.57,104.57,104.34,104.38,10848.0,86.8716,86.8716,86.6805,86.7138,10848.0
2015-12-30 12:30:00,104.37,104.39,104.04,104.14,17641.0,86.7055,86.7221,86.4313,86.5144,17641.0
2015-12-30 13:00:00,104.16,104.35,104.0,104.34,19835.0,86.531,86.6889,86.3981,86.6805,19835.0
2015-12-30 13:30:00,104.34,104.58,104.32,104.54,21658.0,86.6805,86.8799,86.6639,86.8467,21658.0
2015-12-30 14:00:00,104.55,104.83,104.55,104.79,18982.0,86.855,87.0876,86.855,87.0544,18982.0
2015-12-30 14:30:00,104.8,104.8,104.48,104.49,26777.0,87.0627,87.0627,86.7969,86.8052,26777.0
2015-12-30 15:00:00,104.51,104.59,104.4,104.41,25174.0,86.8218,86.8882,86.7304,86.7387,25174.0
2015-12-30 15:30:00,104.41,104.41,103.91,103.95,79662.0,86.7387,86.7387,86.3233,86.3566,79662.0
2015-12-31 09:30:00,103.53,104.15,103.34,103.57,28555.0,86.0076,86.5227,85.8498,86.0409,28555.0
2015-12-31 10:00:00,103.51,103.81,103.41,103.78,24043.0,85.991,86.2402,85.9079,86.2153,24043.0
2015-12-31 10:30:00,103.78,103.85,103.43,103.43,28271.0,86.2153,86.2735,85.9246,85.9246,28271.0
2015-12-31 11:00:00,103.44,103.58,103.42,103.56,16189.0,85.9329,86.0492,85.9163,86.0326,16189.0
2015-12-31 11:30:00,103.54,104.0,103.52,103.79,6360.0,86.0159,86.3981,85.9993,86.2236,6360.0
2015-12-31 12:00:00,103.91,104.07,103.82,103.92,11973.0,86.3233,86.4562,86.2486,86.3316,11973.0
2015-12-31 12:30:00,103.93,103.99,103.83,103.86,6299.0,86.3399,86.3898,86.2569,86.2818,6299.0
2015-12-31 13:00:00,103.85,103.85,103.45,103.62,10780.0,86.2735,86.2735,85.9412,86.0824,10780.0
2015-12-31 13:30:00,103.62,103.75,103.42,103.68,20187.0,86.0824,86.1904,85.9163,86.1323,20187.0
2015-12-31 14:00:00,103.7,103.73,103.41,103.49,22551.0,86.1489,86.1738,85.9079,85.9744,22551.0
2015-12-31 14:30:00,103.48,103.52,103.41,103.43,18874.0,85.9661,85.9993,85.9079,85.9246,18874.0
2015-12-31 15:00:00,103.43,103.5,103.11,103.13,43481.0,85.9246,85.9827,85.6587,85.6753,43481.0
2015-12-31 15:30:00,103.14,103.23,102.61,102.61,129693.0,85.6836,85.7584,85.2433,85.2433,129693.0
2016-01-04 09:30:00,100.71,101.07,99.03,100.19,184700.0,83.6649,83.964,82.2693,83.2329,184700.0
2016-01-04 10:00:00,100.2,101.23,99.93,100.76,117275.0,83.2412,84.0969,83.0169,83.7065,117275.0
2016-01-04 10:30:00,100.8,101.12,100.34,100.48,70562.0,83.7397,84.0055,83.3575,83.4738,70562.0
2016-01-04 11:00:00,100.45,100.69,100.18,100.69,61053.0,83.4489,83.6483,83.2246,83.6483,61053.0
2016-01-04 11:30:00,100.66,101.12,100.6,100.83,56528.0,83.6234,84.0055,83.5735,83.7646,56528.0
2016-01-04 12:00:00,100.76,100.87,100.32,100.37,41345.0,83.7065,83.7978,83.3409,83.3825,41345.0
2016-01-04 12:30:00,100.39,100.73,100.16,100.7,29293.0,83.3991,83.6815,83.208,83.6566,29293.0
2016-01-04 13:00:00,100.7,101.08,100.7,101.05,35351.0,83.6566,83.9723,83.6566,83.9474,35351.0
2016-01-04 13:30:00,101.03,101.2,100.94,101.08,37456.0,83.9308,84.072,83.856,83.9723,37456.0
2016-01-04 14:00:00,101.08,101.27,101.01,101.07,45194.0,83.9723,84.1301,83.9141,83.964,45194.0
2016-01-04 14:30:00,101.09,101.14,100.87,100.9,72693.0,83.9806,84.0221,83.7978,83.8228,72693.0
2016-01-04 15:00:00,100.95,101.02,100.48,100.75,58386.0,83.8643,83.9225,83.4738,83.6982,58386.0
2016-01-04 15:30:00,100.75,101.55,100.75,101.53,152696.0,83.6982,84.3628,83.6982,84.3461,152696.0
2016-01-05 09:30:00,101.18,101.94,100.88,101.0,51158.0,84.0554,84.6867,83.8061,83.9058,51158.0
2016-01-05 10:00:00,100.86,101.16,100.61,100.61,29783.0,83.7895,84.0388,83.5818,83.5818,29783.0
2016-01-05 10:30:00,100.64,101.32,100.54,101.04,27085.0,83.6068,84.1717,83.5237,83.9391,27085.0
2016-01-05 11:00:00,101.17,101.25,100.54,100.55,20329.0,84.0471,84.1135,83.5237,83.532,20329.0
2016-01-05 11:30:00,100.51,100.72,100.47,100.59,16247.0,83.4988,83.6732,83.4655,83.5652,16247.0
2016-01-05 12:00:00,100.65,100.65,100.1,100.32,31863.0,83.6151,83.6151,83.1582,83.3409,31863.0
2016-01-05 12:30:00,100.32,100.61,100.32,100.61,17494.0,83.3409,83.5818,83.3409,83.5818,17494.0
2016-01-05 13:00:00,100.62,100.73,100.21,100.23,20158.0,83.5902,83.6815,83.2495,83.2662,20158.0
2016-01-05 13:30:00,100.21,100.74,100.21,100.61,20602.0,83.2495,83.6898,83.2495,83.5818,20602.0
2016-01-05 14:00:00,100.6,100.89,100.42,100.86,21081.0,83.5735,83.8145,83.424,83.7895,21081.0
2016-01-05 14:30:00,100.85,100.92,100.63,100.71,31062.0,83.7812,83.8394,83.5985,83.6649,31062.0
2016-01-05 15:00:00,100.71,100.71,100.25,100.31,52401.0,83.6649,83.6649,83.2828,83.3326,52401.0
2016-01-05 15:30:00,100.39,100.76,100.25,100.61,141906.0,83.3991,83.7065,83.2828,83.5818,141906.0
2016-01-06 09:30:00,99.1,99.55,98.93,99.47,144039.0,82.3274,82.7013,82.1862,82.6348,144039.0
2016-01-06 10:00:00,99.54,99.56,98.76,98.81,72737.0,82.6929,82.7096,82.045,82.0865,72737.0
2016-01-06 10:30:00,98.78,98.93,98.2,98.54,113376.0,82.0616,82.1862,81.5797,81.8622,113376.0
2016-01-06 11:00:00,98.47,98.86,98.39,98.53,52704.0,81.804,82.128,81.7376,81.8539,52704.0
2016-01-06 11:30:00,98.54,98.74,97.93,97.95,52299.0,81.8622,82.0283,81.3554,81.372,52299.0
2016-01-06 12:00:00,97.95,98.02,97.63,97.73,54492.0,81.372,81.4302,81.1062,81.1893,54492.0
2016-01-06 12:30:00,97.73,97.99,97.54,97.56,48194.0,81.1893,81.4053,81.0314,81.0481,48194.0
2016-01-06 13:00:00,97.56,97.73,97.31,97.5,46935.0,81.0481,81.1893,80.8404,80.9982,46935.0
2016-01-06 13:30:00,97.51,97.74,97.22,97.42,60817.0,81.0065,81.1976,80.7656,80.9318,60817.0
2016-01-06 14:00:00,97.44,97.64,97.26,97.62,99041.0,80.9484,81.1145,80.7988,81.0979,99041.0
2016-01-06 14:30:00,97.59,97.66,97.15,97.3,75410.0,81.073,81.1311,80.7074,80.8321,75410.0
2016-01-06 15:00:00,97.3,97.52,97.02,97.48,144431.0,80.8321,81.0148,80.5995,80.9816,144431.0
2016-01-06 15:30:00,97.48,97.98,97.46,97.9,186365.0,80.9816,81.397,80.965,81.3305,186365.0
2016-01-07 09:30:00,96.08,96.39,95.13,95.5,91390.0,79.8185,80.0761,79.0293,79.3367,91390.0
2016-01-07 10:00:00,95.43,95.55,95.03,95.47,150433.0,79.2786,79.3782,78.9463,79.3118,150433.0
2016-01-07 10:30:00,95.49,95.81,95.31,95.69,83371.0,79.3284,79.5942,79.1789,79.4946,83371.0
2016-01-07 11:00:00,95.76,96.01,95.2,95.65,121503.0,79.5527,79.7604,79.0875,79.4613,121503.0
2016-01-07 11:30:00,95.63,95.79,94.91,94.92,94050.0,79.4447,79.5776,78.8466,78.8549,94050.0
2016-01-07 12:00:00,94.92,95.19,94.9,95.03,60566.0,78.8549,79.0792,78.8383,78.9463,60566.0
2016-01-07 12:30:00,95.03,95.15,94.42,94.47,65761.0,78.9463,79.0459,78.4395,78.481,65761.0
2016-01-07 13:00:00,94.43,94.49,93.71,93.94,92496.0,78.4478,78.4977,77.8497,78.0407,92496.0
2016-01-07 13:30:00,93.93,94.02,93.46,93.93,76153.0,78.0324,78.1072,77.642,78.0324,76153.0
2016-01-07 14:00:00,93.94,94.0,93.59,93.74,105008.0,78.0407,78.0906,77.75,77.8746,105008.0
2016-01-07 14:30:00,93.7,94.05,93.45,93.86,104991.0,77.8414,78.1321,77.6337,77.9743,104991.0
2016-01-07 15:00:00,93.84,93.99,93.22,93.28,121577.0,77.9577,78.0823,77.4426,77.4924,121577.0
2016-01-07 15:30:00,93.26,93.69,93.25,93.39,359734.0,77.4758,77.8331,77.4675,77.5838,359734.0
2016-01-08 09:30:00,94.15,95.1,93.64,94.98,86945.0,78.2152,79.0044,77.7915,78.9047,86945.0
2016-01-08 10:00:00,95.01,95.01,93.9,94.37,66917.0,78.9296,78.9296,78.0075,78.398,66917.0
2016-01-08 10:30:00,94.37,94.9,94.27,94.76,66802.0,78.398,78.8383,78.3149,78.722,66802.0
2016-01-08 11:00:00,94.77,95.07,94.76,94.98,82283.0,78.7303,78.9795,78.722,78.9047,82283.0
2016-01-08 11:30:00,94.98,95.29,94.67,95.23,70056.0,78.9047,79.1623,78.6472,79.1124,70056.0
2016-01-08 12:00:00,95.25,95.45,95.09,95.45,37307.0,79.129,79.2952,78.9961,79.2952,37307.0
2016-01-08 12:30:00,95.49,95.49,95.0,95.07,44337.0,79.3284,79.3284,78.9213,78.9795,44337.0
2016-01-08 13:00:00,95.0,95.06,94.72,94.78,85771.0,78.9213,78.9712,78.6887,78.7386,85771.0
2016-01-08 13:30:00,94.78,94.98,94.68,94.68,43100.0,78.7386,78.9047,78.6555,78.6555,43100.0
2016-01-08 14:00:00,94.67,94.91,94.26,94.32,48341.0,78.6472,78.8466,78.3066,78.3564,48341.0
2016-01-08 14:30:00,94.35,94.52,94.21,94.24,47338.0,78.3813,78.5226,78.265,78.29,47338.0
2016-01-08 15:00:00,94.28,94.42,94.06,94.11,78124.0,78.3232,78.4395,78.1404,78.182,78124.0
2016-01-08 15:30:00,94.08,94.08,93.22,93.45,216627.0,78.157,78.157,77.4426,77.6337,216627.0
2016-01-11 09:30:00,94.02,94.32,93.02,94.13,106231.0,78.1072,78.3564,77.2764,78.1986,106231.0
2016-01-11 10:00:00,94.11,94.57,94.05,94.21,91851.0,78.182,78.5641,78.1321,78.265,91851.0
2016-01-11 10:30:00,94.28,94.28,93.27,93.49,64054.0,78.3232,78.3232,77.4841,77.6669,64054.0
2016-01-11 11:00:00,93.42,93.44,92.76,93.19,64189.0,77.6087,77.6254,77.0605,77.4177,64189.0
2016-01-11 11:30:00,93.22,93.67,93.05,93.43,40669.0,77.4426,77.8164,77.3014,77.6171,40669.0
2016-01-11 12:00:00,93.43,93.48,93.08,93.24,44591.0,77.6171,77.6586,77.3263,77.4592,44591.0
2016-01-11 12:30:00,93.22,93.32,93.01,93.13,38970.0,77.4426,77.5257,77.2681,77.3678,38970.0
2016-01-11 13:00:00,93.16,93.23,92.6,92.61,42961.0,77.3928,77.4509,76.9275,76.9358,42961.0
2016-01-11 13:30:00,92.55,92.75,92.45,92.74,43362.0,76.886,77.0521,76.8029,77.0438,43362.0
2016-01-11 14:00:00,92.78,93.27,92.63,93.15,48334.0,77.0771,77.4841,76.9525,77.3844,48334.0
2016-01-11 14:30:00,93.2,93.27,92.9,92.95,118355.0,77.426,77.4841,77.1768,77.2183,118355.0
2016-01-11 15:00:00,92.94,93.39,92.66,93.36,151799.0,77.21,77.5838,76.9774,77.5589,151799.0
2016-01-11 15:30:00,93.38,93.7,93.27,93.42,206215.0,77.5755,77.8414,77.4841,77.6087,206215.0
2016-01-12 09:30:00,94.76,94.97,93.19,94.77,84922.0,78.722,78.8964,77.4177,78.7303,84922.0
2016-01-12 10:00:00,94.76,94.83,94.35,94.5,60563.0,78.722,78.7801,78.3813,78.506,60563.0
2016-01-12 10:30:00,94.46,94.51,93.63,94.1,55540.0,78.4727,78.5143,77.7832,78.1737,55540.0
2016-01-12 11:00:00,94.1,94.28,93.67,93.7,46359.0,78.1737,78.3232,77.8164,77.8414,46359.0
2016-01-12 11:30:00,93.68,93.76,93.42,93.54,34525.0,77.8247,77.8912,77.6087,77.7084,34525.0
2016-01-12 12:00:00,93.56,93.81,93.3,93.32,24552.0,77.7251,77.9327,77.5091,77.5257,24552.0
2016-01-12 12:30:00,93.3,93.47,93.07,93.46,24089.0,77.5091,77.6503,77.318,77.642,24089.0
2016-01-12 13:00:00,93.44,93.75,93.22,93.24,38810.0,77.6254,77.8829,77.4426,77.4592,38810.0
2016-01-12 13:30:00,93.22,93.48,93.21,93.24,66490.0,77.4426,77.6586,77.4343,77.4592,66490.0
2016-01-12 14:00:00,93.28,93.28,92.75,92.91,81421.0,77.4924,77.4924,77.0521,77.1851,81421.0
2016-01-12 14:30:00,92.9,93.96,92.87,93.96,55957.0,77.1768,78.0574,77.1518,78.0574,55957.0
2016-01-12 15:00:00,93.97,94.42,93.67,94.29,75904.0,78.0657,78.4395,77.8164,78.3315,75904.0
2016-01-12 15:30:00,94.26,94.54,94.12,94.32,168564.0,78.3066,78.5392,78.1903,78.3564,168564.0
2016-01-13 09:30:00,94.78,95.5,94.48,95.16,105533.0,78.7386,79.3367,78.4893,79.0543,105533.0
2016-01-13 10:00:00,95.16,95.2,94.69,95.12,63081.0,79.0543,79.0875,78.6638,79.021,63081.0
2016-01-13 10:30:00,95.12,95.13,94.5,95.0,63528.0,79.021,79.0293,78.506,78.9213,63528.0
2016-01-13 11:00:00,94.98,95.0,94.63,94.83,52614.0,78.9047,78.9213,78.614,78.7801,52614.0
2016-01-13 11:30:00,94.82,94.94,94.26,94.36,30058.0,78.7718,78.8715,78.3066,78.3897,30058.0
2016-01-13 12:00:00,94.33,94.5,94.22,94.45,72748.0,78.3647,78.506,78.2733,78.4644,72748.0
2016-01-13 12:30:00,94.44,94.49,93.87,94.01,32681.0,78.4561,78.4977,77.9826,78.0989,32681.0
2016-01-13 13:00:00,94.0,94.22,93.93,93.94,61950.0,78.0906,78.2733,78.0324,78.0407,61950.0
2016-01-13 13:30:00,93.96,94.04,93.51,93.7,69437.0,78.0574,78.1238,77.6835,77.8414,69437.0
2016-01-13 14:00:00,93.69,93.97,93.33,93.48,61485.0,77.8331,78.0657,77.534,77.6586,61485.0
2016-01-13 14:30:00,93.47,93.47,92.64,93.0,39121.0,77.6503,77.6503,76.9608,77.2598,39121.0
2016-01-13 15:00:00,93.08,93.68,92.79,93.51,119245.0,77.3263,77.8247,77.0854,77.6835,119245.0
2016-01-13 15:30:00,93.49,93.65,92.78,92.97,198629.0,77.6669,77.7998,77.0771,77.2349,198629.0
2016-01-14 09:30:00,93.37,93.57,91.3,91.59,83205.0,77.5672,77.7334,75.8476,76.0885,83205.0
2016-01-14 10:00:00,91.59,93.23,91.59,93.23,107209.0,76.0885,77.4509,76.0885,77.4509,107209.0
2016-01-14 10:30:00,93.19,94.26,93.12,93.62,70205.0,77.4177,78.3066,77.3595,77.7749,70205.0
2016-01-14 11:00:00,93.67,93.78,92.85,93.0,60923.0,77.8164,77.9078,77.1352,77.2598,60923.0
2016-01-14 11:30:00,93.06,93.11,92.63,92.91,23582.0,77.3097,77.3512,76.9525,77.1851,23582.0
2016-01-14 12:00:00,92.96,93.2,92.72,92.92,36851.0,77.2266,77.426,77.0272,77.1934,36851.0
2016-01-14 12:30:00,92.95,93.22,92.8,93.01,86196.0,77.2183,77.4426,77.0937,77.2681,86196.0
2016-01-14 13:00:00,92.99,93.51,92.92,93.4,55460.0,77.2515,77.6835,77.1934,77.5921,55460.0
2016-01-14 13:30:00,93.39,93.61,93.27,93.53,64895.0,77.5838,77.7666,77.4841,77.7001,64895.0
2016-01-14 14:00:00,93.47,93.63,93.37,93.46,66875.0,77.6503,77.7832,77.5672,77.642,66875.0
2016-01-14 14:30:00,93.42,93.57,93.17,93.43,73425.0,77.6087,77.7334,77.4011,77.6171,73425.0
2016-01-14 15:00:00,93.43,93.6,93.3,93.3,100456.0,77.6171,77.7583,77.5091,77.5091,100456.0
2016-01-14 15:30:00,93.31,93.32,92.36,92.56,305596.0,77.5174,77.5257,76.7282,76.8943,305596.0
2016-01-15 09:30:00,89.9,90.98,89.48,90.36,155386.0,74.6845,75.5817,74.3356,75.0667,155386.0
2016-01-15 10:00:00,90.39,91.31,89.93,91.0,118608.0,75.0916,75.8559,74.7094,75.5983,118608.0
2016-01-15 10:30:00,91.0,91.53,90.5,90.6,120275.0,75.5983,76.0386,75.183,75.266,120275.0
2016-01-15 11:00:00,90.6,90.92,90.42,90.73,75311.0,75.266,75.5319,75.1165,75.374,75311.0
2016-01-15 11:30:00,90.77,90.87,90.34,90.45,52803.0,75.4073,75.4903,75.05,75.1414,52803.0
2016-01-15 12:00:00,90.43,90.74,90.11,90.29,49360.0,75.1248,75.3823,74.859,75.0085,49360.0
2016-01-15 12:30:00,90.26,90.58,89.75,90.52,73977.0,74.9836,75.2494,74.5599,75.1996,73977.0
2016-01-15 13:00:00,90.5,90.94,90.29,90.84,39537.0,75.183,75.5485,75.0085,75.4654,39537.0
2016-01-15 13:30:00,90.86,91.53,90.78,91.53,82340.0,75.482,76.0386,75.4156,76.0386,82340.0
2016-01-15 14:00:00,91.53,91.72,91.33,91.51,66497.0,76.0386,76.1965,75.8725,76.022,66497.0
2016-01-15 14:30:00,91.53,92.39,91.4,92.39,63857.0,76.0386,76.7531,75.9306,76.7531,63857.0
2016-01-15 15:00:00,92.41,92.42,91.69,91.95,96377.0,76.7697,76.778,76.1715,76.3875,96377.0
2016-01-15 15:30:00,91.93,91.98,91.41,91.67,122447.0,76.3709,76.4125,75.9389,76.1549,122447.0
2016-01-19 09:30:00,92.63,92.85,90.84,91.73,64228.0,76.9525,77.1352,75.4654,76.2048,64228.0
2016-01-19 10:00:00,91.7,91.91,91.31,91.86,114136.0,76.1799,76.3543,75.8559,76.3128,114136.0
2016-01-19 10:30:00,91.84,91.98,91.39,91.43,163339.0,76.2962,76.4125,75.9223,75.9556,163339.0
2016-01-19 11:00:00,91.47,91.84,91.29,91.84,90760.0,75.9888,76.2962,75.8392,76.2962,90760.0
2016-01-19 11:30:00,91.86,92.43,91.84,91.89,32743.0,76.3128,76.7863,76.2962,76.3377,32743.0
2016-01-19 12:00:00,91.93,91.93,91.45,91.75,74605.0,76.3709,76.3709,75.9722,76.2214,74605.0
2016-01-19 12:30:00,91.74,91.97,91.38,91.47,35325.0,76.2131,76.4042,75.914,75.9888,35325.0
2016-01-19 13:00:00,91.51,91.66,91.29,91.35,35152.0,76.022,76.1466,75.8392,75.8891,35152.0
2016-01-19 13:30:00,91.33,91.43,90.92,90.94,49877.0,75.8725,75.9556,75.5319,75.5485,49877.0
2016-01-19 14:00:00,90.92,90.95,89.98,90.27,86474.0,75.5319,75.5568,74.751,74.9919,86474.0
2016-01-19 14:30:00,90.31,90.47,89.85,90.35,98292.0,75.0251,75.158,74.643,75.0583,98292.0
2016-01-19 15:00:00,90.35,91.22,90.33,91.2,74750.0,75.0583,75.7811,75.0417,75.7645,74750.0
2016-01-19 15:30:00,91.19,91.61,91.0,91.26,277316.0,75.7562,76.1051,75.5983,75.8143,277316.0
2016-01-20 09:30:00,89.47,90.11,88.55,89.49,181793.0,74.3273,74.859,73.563,74.3439,181793.0
2016-01-20 10:00:00,89.46,89.46,88.76,89.14,151021.0,74.319,74.319,73.7374,74.0531,151021.0
2016-01-20 10:30:00,89.12,89.17,88.48,88.52,78667.0,74.0365,74.0781,73.5048,73.5381,78667.0
2016-01-20 11:00:00,88.53,89.02,88.52,88.98,143192.0,73.5464,73.9534,73.5381,73.9202,143192.0
2016-01-20 11:30:00,89.0,89.11,88.2,88.31,60275.0,73.9368,74.0282,73.2722,73.3636,60275.0
2016-01-20 12:00:00,88.28,88.46,87.52,87.6,47554.0,73.3387,73.4882,72.7073,72.7738,47554.0
2016-01-20 12:30:00,87.56,88.82,87.56,88.82,190866.0,72.7405,73.7873,72.7405,73.7873,190866.0
2016-01-20 13:00:00,88.82,89.03,88.53,89.0,115139.0,73.7873,73.9618,73.5464,73.9368,115139.0
2016-01-20 13:30:00,88.98,89.57,88.96,89.16,111521.0,73.9202,74.4104,73.9036,74.0697,111521.0
2016-01-20 14:00:00,89.2,89.42,88.88,88.98,143291.0,74.103,74.2857,73.8371,73.9202,143291.0
2016-01-20 14:30:00,88.98,89.45,88.77,89.31,162643.0,73.9202,74.3107,73.7458,74.1944,162643.0
2016-01-20 15:00:00,89.28,90.75,89.14,90.72,112098.0,74.1694,75.3906,74.0531,75.3657,112098.0
2016-01-20 15:30:00,90.7,90.74,89.65,89.72,189598.0,75.3491,75.3823,74.4768,74.535,189598.0
2016-01-21 09:30:00,90.59,90.59,88.11,88.84,59925.0,75.2577,75.2577,73.1975,73.8039,59925.0
2016-01-21 10:00:00,88.81,90.07,88.81,89.77,65585.0,73.779,74.8257,73.779,74.5765,65585.0
2016-01-21 10:30:00,89.72,90.74,89.62,89.91,65752.0,74.535,75.3823,74.4519,74.6928,65752.0
2016-01-21 11:00:00,89.89,90.74,89.66,90.07,68651.0,74.6762,75.3823,74.4851,74.8257,68651.0
2016-01-21 11:30:00,90.1,91.15,90.09,91.0,47198.0,74.8507,75.7229,74.8423,75.5983,47198.0
2016-01-21 12:00:00,91.01,91.51,91.01,91.31,50236.0,75.6066,76.022,75.6066,75.8559,50236.0
2016-01-21 12:30:00,91.43,91.47,91.16,91.26,53787.0,75.9556,75.9888,75.7313,75.8143,53787.0
2016-01-21 13:00:00,91.27,91.49,90.18,90.18,40515.0,75.8226,76.0054,74.9171,74.9171,40515.0
2016-01-21 13:30:00,90.24,90.82,89.86,90.44,73360.0,74.967,75.4488,74.6513,75.1331,73360.0
2016-01-21 14:00:00,90.46,90.62,89.52,89.87,60494.0,75.1497,75.2826,74.3688,74.6596,60494.0
2016-01-21 14:30:00,89.92,90.64,89.83,90.55,63719.0,74.7011,75.2993,74.6264,75.2245,63719.0
2016-01-21 15:00:00,90.54,90.59,89.89,90.29,99768.0,75.2162,75.2577,74.6762,75.0085,99768.0
2016-01-21 15:30:00,90.3,90.68,90.03,90.06,197010.0,75.0168,75.3325,74.7925,74.8174,197010.0
2016-01-22 09:30:00,91.45,92.35,89.94,92.16,64146.0,75.9722,76.7198,74.7177,76.562,64146.0
2016-01-22 10:00:00,92.18,92.46,91.76,91.82,63119.0,76.5786,76.8112,76.2297,76.2795,63119.0
2016-01-22 10:30:00,91.73,91.78,90.62,90.62,58526.0,76.2048,76.2463,75.2826,75.2826,58526.0
2016-01-22 11:00:00,90.64,90.79,90.24,90.5,37738.0,75.2993,75.4239,74.967,75.183,37738.0
2016-01-22 11:30:00,90.54,90.57,90.09,90.45,22048.0,75.2162,75.2411,74.8423,75.1414,22048.0
2016-01-22 12:00:00,90.51,90.85,90.5,90.7,20962.0,75.1913,75.4737,75.183,75.3491,20962.0
2016-01-22 12:30:00,90.71,91.14,90.65,91.1,16039.0,75.3574,75.7146,75.3076,75.6814,16039.0
2016-01-22 13:00:00,91.07,91.09,90.59,90.75,32454.0,75.6565,75.6731,75.2577,75.3906,32454.0
2016-01-22 13:30:00,90.76,91.42,90.76,91.3,34439.0,75.399,75.9472,75.399,75.8476,34439.0
2016-01-22 14:00:00,91.34,91.58,91.07,91.33,48033.0,75.8808,76.0802,75.6565,75.8725,48033.0
2016-01-22 14:30:00,91.36,91.58,91.12,91.57,61637.0,75.8974,76.0802,75.698,76.0719,61637.0
2016-01-22 15:00:00,91.53,91.58,91.01,91.51,73895.0,76.0386,76.0802,75.6066,76.022,73895.0
2016-01-22 15:30:00,91.52,91.67,91.3,91.59,97906.0,76.0303,76.1549,75.8476,76.0885,97906.0
2016-01-25 09:30:00,91.46,91.64,90.46,90.79,68621.0,75.9805,76.13,75.1497,75.4239,68621.0
2016-01-25 10:00:00,90.8,91.83,90.49,91.25,108558.0,75.4322,76.2879,75.1746,75.806,108558.0
2016-01-25 10:30:00,91.25,91.41,90.0,90.4,97815.0,75.806,75.9389,74.7676,75.0999,97815.0
2016-01-25 11:00:00,90.4,90.41,89.68,90.38,126512.0,75.0999,75.1082,74.5017,75.0833,126512.0
2016-01-25 11:30:00,90.4,90.53,90.0,90.42,57549.0,75.0999,75.2079,74.7676,75.1165,57549.0
2016-01-25 12:00:00,90.36,90.53,90.08,90.45,49195.0,75.0667,75.2079,74.834,75.1414,49195.0
2016-01-25 12:30:00,90.44,90.97,90.41,90.88,33219.0,75.1331,75.5734,75.1082,75.4986,33219.0
2016-01-25 13:00:00,90.91,91.16,90.86,91.03,29836.0,75.5236,75.7313,75.482,75.6233,29836.0
2016-01-25 13:30:00,91.06,91.12,90.69,90.71,26762.0,75.6482,75.698,75.3408,75.3574,26762.0
2016-01-25 14:00:00,90.7,91.35,90.64,91.27,51281.0,75.3491,75.8891,75.2993,75.8226,51281.0
2016-01-25 14:30:00,91.32,91.42,91.11,91.39,76880.0,75.8642,75.9472,75.6897,75.9223,76880.0
2016-01-25 15:00:00,91.44,91.55,90.81,90.99,129420.0,75.9639,76.0552,75.4405,75.59,129420.0
2016-01-25 15:30:00,90.99,91.03,90.47,90.67,191815.0,75.59,75.6233,75.158,75.3242,191815.0
2016-01-26 09:30:00,91.42,92.62,91.13,91.98,72767.0,75.9472,76.9441,75.7063,76.4125,72767.0
2016-01-26 10:00:00,92.0,93.75,91.93,93.69,184745.0,76.4291,77.8829,76.3709,77.8331,184745.0
2016-01-26 10:30:00,93.73,94.3,93.19,94.29,196551.0,77.8663,78.3398,77.4177,78.3315,196551.0
2016-01-26 11:00:00,94.35,94.99,94.09,94.82,187701.0,78.3813,78.913,78.1654,78.7718,187701.0
2016-01-26 11:30:00,94.8,94.97,94.08,94.7,137385.0,78.7552,78.8964,78.157,78.6721,137385.0
2016-01-26 12:00:00,94.72,95.42,94.69,95.37,231148.0,78.6887,79.2702,78.6638,79.2287,231148.0
2016-01-26 12:30:00,95.35,95.38,94.59,94.9,125425.0,79.2121,79.237,78.5807,78.8383,125425.0
2016-01-26 13:00:00,94.84,95.0,94.23,94.52,74071.0,78.7884,78.9213,78.2817,78.5226,74071.0
2016-01-26 13:30:00,94.48,94.73,94.36,94.54,67227.0,78.4893,78.697,78.3897,78.5392,67227.0
2016-01-26 14:00:00,94.59,94.68,94.18,94.31,131622.0,78.5807,78.6555,78.2401,78.3481,131622.0
2016-01-26 14:30:00,94.33,94.33,93.94,94.17,100588.0,78.3647,78.3647,78.0407,78.2318,100588.0
2016-01-26 15:00:00,94.17,94.27,93.89,94.13,185050.0,78.2318,78.3149,77.9992,78.1986,185050.0
2016-01-26 15:30:00,94.12,94.6,94.1,94.48,420850.0,78.1903,78.589,78.1737,78.4893,420850.0
2016-01-27 09:30:00,92.07,95.55,91.99,94.27,195631.0,76.4872,79.3782,76.4208,78.3149,195631.0
2016-01-27 10:00:00,93.82,93.98,92.5,92.8,140365.0,77.941,78.074,76.8445,77.0937,140365.0
2016-01-27 10:30:00,92.86,94.18,92.32,93.66,117566.0,77.1435,78.2401,76.6949,77.8081,117566.0
2016-01-27 11:00:00,93.64,94.06,93.57,93.81,55212.0,77.7915,78.1404,77.7334,77.9327,55212.0
2016-01-27 11:30:00,93.81,96.16,93.79,95.47,145137.0,77.9327,79.885,77.9161,79.3118,145137.0
2016-01-27 12:00:00,95.4,95.59,94.75,95.3,90882.0,79.2536,79.4115,78.7136,79.1706,90882.0
2016-01-27 12:30:00,95.33,95.88,95.2,95.81,102635.0,79.1955,79.6524,79.0875,79.5942,102635.0
2016-01-27 13:00:00,95.79,96.14,95.27,95.58,82875.0,79.5776,79.8684,79.1456,79.4032,82875.0
2016-01-27 13:30:00,95.59,96.89,95.57,96.89,72111.0,79.4115,80.4915,79.3949,80.4915,72111.0
2016-01-27 14:00:00,96.89,97.46,95.12,95.21,179760.0,80.4915,80.965,79.021,79.0958,179760.0
2016-01-27 14:30:00,95.16,95.62,94.48,94.6,147008.0,79.0543,79.4364,78.4893,78.589,147008.0
2016-01-27 15:00:00,94.56,94.61,93.13,93.41,201472.0,78.5558,78.5973,77.3678,77.6004,201472.0
2016-01-27 15:30:00,93.44,94.29,93.44,93.88,273078.0,77.6254,78.3315,77.6254,77.9909,273078.0
2016-01-28 09:30:00,93.86,94.58,92.75,93.47,296535.0,77.9743,78.5724,77.0521,77.6503,296535.0
2016-01-28 10:00:00,93.43,93.43,92.58,92.58,124171.0,77.6171,77.6171,76.9109,76.9109,124171.0
2016-01-28 10:30:00,92.64,93.41,92.15,93.13,62479.0,76.9608,77.6004,76.5537,77.3678,62479.0
2016-01-28 11:00:00,93.16,94.3,93.06,93.84,85386.0,77.3928,78.3398,77.3097,77.9577,85386.0
2016-01-28 11:30:00,93.85,93.85,92.23,92.24,95911.0,77.966,77.966,76.6202,76.6285,95911.0
2016-01-28 12:00:00,92.27,93.23,92.25,93.05,73102.0,76.6534,77.4509,76.6368,77.3014,73102.0
2016-01-28 12:30:00,93.05,93.68,92.85,93.58,59978.0,77.3014,77.8247,77.1352,77.7417,59978.0
2016-01-28 13:00:00,93.57,93.8,92.91,93.13,47533.0,77.7334,77.9244,77.1851,77.3678,47533.0
2016-01-28 13:30:00,93.17,93.75,93.15,93.2,67555.0,77.4011,77.8829,77.3844,77.426,67555.0
2016-01-28 14:00:00,93.15,93.66,92.92,93.24,63669.0,77.3844,77.8081,77.1934,77.4592,63669.0
2016-01-28 14:30:00,93.21,93.75,92.87,93.25,98077.0,77.4343,77.8829,77.1518,77.4675,98077.0
2016-01-28 15:00:00,93.21,93.39,92.92,92.95,85433.0,77.4343,77.5838,77.1934,77.2183,85433.0
2016-01-28 15:30:00,92.93,93.29,92.82,93.13,212810.0,77.2017,77.5008,77.1103,77.3678,212810.0
2016-01-29 09:30:00,93.55,95.0,92.7,94.85,87161.0,77.7167,78.9213,77.0106,78.7967,87161.0
2016-01-29 10:00:00,94.89,95.74,94.18,94.26,109483.0,78.83,79.5361,78.2401,78.3066,109483.0
2016-01-29 10:30:00,94.31,94.46,94.0,94.06,59587.0,78.3481,78.4727,78.0906,78.1404,59587.0
2016-01-29 11:00:00,94.18,94.56,94.06,94.26,63350.0,78.2401,78.5558,78.1404,78.3066,63350.0
2016-01-29 11:30:00,94.26,94.72,94.08,94.71,43676.0,78.3066,78.6887,78.157,78.6804,43676.0
2016-01-29 12:00:00,94.7,95.28,94.63,94.98,44582.0,78.6721,79.1539,78.614,78.9047,44582.0
2016-01-29 12:30:00,94.93,94.93,94.57,94.68,44079.0,78.8632,78.8632,78.5641,78.6555,44079.0
2016-01-29 13:00:00,94.72,94.95,94.45,94.95,37077.0,78.6887,78.8798,78.4644,78.8798,37077.0
2016-01-29 13:30:00,94.97,94.99,94.51,94.57,26130.0,78.8964,78.913,78.5143,78.5641,26130.0
2016-01-29 14:00:00,94.53,94.93,94.43,94.93,48462.0,78.5309,78.8632,78.4478,78.8632,48462.0
2016-01-29 14:30:00,94.96,94.99,94.55,94.61,56137.0,78.8881,78.913,78.5475,78.5973,56137.0
2016-01-29 15:00:00,94.68,95.4,94.61,95.36,83136.0,78.6555,79.2536,78.5973,79.2204,83136.0
2016-01-29 15:30:00,95.41,95.66,95.11,95.53,200570.0,79.2619,79.4696,79.0127,79.3616,200570.0
2016-02-01 09:30:00,94.36,95.2,93.12,93.44,127422.0,78.3897,79.0875,77.3595,77.6254,127422.0
2016-02-01 10:00:00,93.36,94.07,92.92,93.69,96717.0,77.5589,78.1487,77.1934,77.8331,96717.0
2016-02-01 10:30:00,93.65,93.88,93.28,93.86,96149.0,77.7998,77.9909,77.4924,77.9743,96149.0
2016-02-01 11:00:00,93.92,93.98,93.43,93.65,109058.0,78.0241,78.074,77.6171,77.7998,109058.0
2016-02-01 11:30:00,93.67,94.22,93.66,93.92,65756.0,77.8164,78.2733,77.8081,78.0241,65756.0
2016-02-01 12:00:00,93.88,94.04,93.66,93.85,76343.0,77.9909,78.1238,77.8081,77.966,76343.0
2016-02-01 12:30:00,93.9,94.05,93.6,93.71,48239.0,78.0075,78.1321,77.7583,77.8497,48239.0
2016-02-01 13:00:00,93.71,94.05,93.68,94.03,57970.0,77.8497,78.1321,77.8247,78.1155,57970.0
2016-02-01 13:30:00,93.96,94.06,93.71,94.01,53156.0,78.0574,78.1404,77.8497,78.0989,53156.0
2016-02-01 14:00:00,93.99,94.12,93.82,94.12,44398.0,78.0823,78.1903,77.941,78.1903,44398.0
2016-02-01 14:30:00,94.08,94.36,93.93,94.35,44743.0,78.157,78.3897,78.0324,78.3813,44743.0
2016-02-01 15:00:00,94.31,94.82,94.28,94.71,69316.0,78.3481,78.7718,78.3232,78.6804,69316.0
2016-02-01 15:30:00,94.73,94.91,94.42,94.44,192656.0,78.697,78.8466,78.4395,78.4561,192656.0
2016-02-02 09:30:00,93.12,93.8,92.72,93.46,220010.0,77.3595,77.9244,77.0272,77.642,220010.0
2016-02-02 10:00:00,93.41,93.69,92.91,93.26,61933.0,77.6004,77.8331,77.1851,77.4758,61933.0
2016-02-02 10:30:00,93.35,93.39,92.86,93.12,91695.0,77.5506,77.5838,77.1435,77.3595,91695.0
2016-02-02 11:00:00,93.15,93.35,92.88,93.0,57963.0,77.3844,77.5506,77.1601,77.2598,57963.0
2016-02-02 11:30:00,92.92,93.08,92.46,92.67,55797.0,77.1934,77.3263,76.8112,76.9857,55797.0
2016-02-02 12:00:00,92.69,92.76,92.07,92.63,59823.0,77.0023,77.0605,76.4872,76.9525,59823.0
2016-02-02 12:30:00,92.69,92.84,92.37,92.71,60388.0,77.0023,77.1269,76.7365,77.0189,60388.0
2016-02-02 13:00:00,92.8,92.84,92.49,92.66,48108.0,77.0937,77.1269,76.8361,76.9774,48108.0
2016-02-02 13:30:00,92.63,92.67,92.23,92.26,44031.0,76.9525,76.9857,76.6202,76.6451,44031.0
2016-02-02 14:00:00,92.25,92.75,92.23,92.44,66510.0,76.6368,77.0521,76.6202,76.7946,66510.0
2016-02-02 14:30:00,92.51,93.13,92.25,92.52,92157.0,76.8528,77.3678,76.6368,76.8611,92157.0
2016-02-02 15:00:00,92.57,92.92,92.51,92.64,165665.0,76.9026,77.1934,76.8528,76.9608,165665.0
2016-02-02 15:30:00,92.61,92.9,92.6,92.73,178023.0,76.9358,77.1768,76.9275,77.0355,178023.0
2016-02-03 09:30:00,93.79,94.78,92.78,93.06,124949.0,77.9161,78.7386,77.0771,77.3097,124949.0
2016-02-03 10:00:00,92.99,93.1,92.01,92.24,107745.0,77.2515,77.3429,76.4374,76.6285,107745.0
2016-02-03 10:30:00,92.27,93.8,91.86,93.39,72058.0,76.6534,77.9244,76.3128,77.5838,72058.0
2016-02-03 11:00:00,93.39,93.56,92.38,93.54,67718.0,77.5838,77.7251,76.7448,77.7084,67718.0
2016-02-03 11:30:00,93.44,93.62,92.82,93.31,39489.0,77.6254,77.7749,77.1103,77.5174,39489.0
2016-02-03 12:00:00,93.33,93.73,93.11,93.66,41114.0,77.534,77.8663,77.3512,77.8081,41114.0
2016-02-03 12:30:00,93.65,93.89,93.41,93.89,40784.0,77.7998,77.9992,77.6004,77.9992,40784.0
2016-02-03 13:00:00,93.9,94.0,93.33,93.35,45511.0,78.0075,78.0906,77.534,77.5506,45511.0
2016-02-03 13:30:00,93.4,93.4,92.73,92.74,56581.0,77.5921,77.5921,77.0355,77.0438,56581.0
2016-02-03 14:00:00,92.73,94.34,92.73,94.29,121620.0,77.0355,78.373,77.0355,78.3315,121620.0
2016-02-03 14:30:00,94.26,94.8,94.08,94.55,70433.0,78.3066,78.7552,78.157,78.5475,70433.0
2016-02-03 15:00:00,94.57,95.08,94.33,94.6,128128.0,78.5641,78.9878,78.3647,78.589,128128.0
2016-02-03 15:30:00,94.57,95.17,94.51,95.06,221744.0,78.5641,79.0626,78.5143,78.9712,221744.0
2016-02-04 09:30:00,95.31,98.27,95.31,98.24,223815.0,79.1789,81.6379,79.1789,81.613,223815.0
2016-02-04 10:00:00,98.16,100.77,97.77,100.33,333813.0,81.5465,83.7148,81.2225,83.3492,333813.0
2016-02-04 10:30:00,100.34,101.67,100.27,101.34,254466.0,83.3575,84.4624,83.2994,84.1883,254466.0
2016-02-04 11:00:00,101.41,101.41,99.42,99.46,144156.0,84.2464,84.2464,82.5933,82.6265,144156.0
2016-02-04 11:30:00,99.4,99.49,98.0,98.32,117918.0,82.5766,82.6514,81.4136,81.6794,117918.0
2016-02-04 12:00:00,98.41,98.78,98.11,98.3,77791.0,81.7542,82.0616,81.505,81.6628,77791.0
2016-02-04 12:30:00,98.33,98.83,97.89,98.66,92927.0,81.6877,82.1031,81.3222,81.9619,92927.0
2016-02-04 13:00:00,98.64,98.95,98.28,98.78,120680.0,81.9453,82.2028,81.6462,82.0616,120680.0
2016-02-04 13:30:00,98.75,98.88,97.9,98.46,97123.0,82.0367,82.1446,81.3305,81.7957,97123.0
2016-02-04 14:00:00,98.45,98.45,97.75,97.8,96910.0,81.7874,81.7874,81.2059,81.2474,96910.0
2016-02-04 14:30:00,97.84,98.15,97.49,98.15,87727.0,81.2807,81.5382,80.9899,81.5382,87727.0
2016-02-04 15:00:00,98.16,98.92,97.98,98.65,181212.0,81.5465,82.1779,81.397,81.9536,181212.0
2016-02-04 15:30:00,98.66,98.82,98.33,98.65,353477.0,81.9619,82.0948,81.6877,81.9536,353477.0
2016-02-05 09:30:00,98.63,98.63,97.38,98.02,181136.0,81.937,81.937,80.8985,81.4302,181136.0
2016-02-05 10:00:00,98.02,99.26,98.02,98.66,298215.0,81.4302,82.4603,81.4302,81.9619,298215.0
2016-02-05 10:30:00,98.6,99.74,98.47,99.16,373562.0,81.912,82.8591,81.804,82.3773,373562.0
2016-02-05 11:00:00,99.13,99.28,98.62,98.7,127501.0,82.3523,82.4769,81.9287,81.9951,127501.0
2016-02-05 11:30:00,98.73,99.2,98.71,98.97,67554.0,82.02,82.4105,82.0034,82.2194,67554.0
2016-02-05 12:00:00,98.97,99.48,98.9,99.25,106385.0,82.2194,82.6431,82.1613,82.452,106385.0
2016-02-05 12:30:00,99.27,99.61,99.05,99.2,87218.0,82.4686,82.7511,82.2859,82.4105,87218.0
2016-02-05 13:00:00,99.2,99.5,98.97,99.48,62512.0,82.4105,82.6597,82.2194,82.6431,62512.0
2016-02-05 13:30:00,99.48,99.54,98.78,98.98,73164.0,82.6431,82.6929,82.0616,82.2277,73164.0
2016-02-05 14:00:00,99.04,99.05,98.63,98.93,57385.0,82.2776,82.2859,81.937,82.1862,57385.0
2016-02-05 14:30:00,98.91,99.06,98.69,98.71,77397.0,82.1696,82.2942,81.9868,82.0034,77397.0
2016-02-05 15:00:00,98.66,98.95,98.24,98.81,94756.0,81.9619,82.2028,81.613,82.0865,94756.0
2016-02-05 15:30:00,98.79,98.93,98.58,98.82,310100.0,82.0699,82.1862,81.8954,82.0948,310100.0
2016-02-08 09:30:00,97.62,98.09,96.77,96.92,97445.0,81.0979,81.4884,80.3918,80.5164,97445.0
2016-02-08 10:00:00,96.92,97.36,96.11,96.88,77758.0,80.5164,80.8819,79.8435,80.4831,77758.0
2016-02-08 10:30:00,96.84,96.98,96.43,96.58,40981.0,80.4499,80.5662,80.1093,80.2339,40981.0
2016-02-08 11:00:00,96.55,96.8,95.92,96.76,44701.0,80.209,80.4167,79.6856,80.3835,44701.0
2016-02-08 11:30:00,96.77,96.86,96.06,96.56,29653.0,80.3918,80.4665,79.8019,80.2173,29653.0
2016-02-08 12:00:00,96.68,97.11,96.53,97.04,21778.0,80.317,80.6742,80.1924,80.6161,21778.0
2016-02-08 12:30:00,97.12,97.69,97.1,97.59,101157.0,80.6825,81.1561,80.6659,81.073,101157.0
2016-02-08 13:00:00,97.56,97.6,96.49,96.72,19952.0,81.0481,81.0813,80.1592,80.3502,19952.0
2016-02-08 13:30:00,96.69,96.77,96.19,96.31,24337.0,80.3253,80.3918,79.9099,80.0096,24337.0
2016-02-08 14:00:00,96.3,96.83,96.24,96.78,38719.0,80.0013,80.4416,79.9515,80.4001,38719.0
2016-02-08 14:30:00,96.79,97.1,96.53,96.63,40448.0,80.4084,80.6659,80.1924,80.2755,40448.0
2016-02-08 15:00:00,96.59,97.03,96.47,96.83,82564.0,80.2422,80.6078,80.1425,80.4416,82564.0
2016-02-08 15:30:00,96.81,97.74,96.81,97.39,205304.0,80.425,81.1976,80.425,80.9068,205304.0
2016-02-09 09:30:00,96.01,98.01,95.81,97.05,48602.0,79.7604,81.4219,79.5942,80.6244,48602.0
2016-02-09 10:00:00,97.05,97.71,96.8,97.22,27460.0,80.6244,81.1727,80.4167,80.7656,27460.0
2016-02-09 10:30:00,97.3,97.3,95.93,96.11,54722.0,80.8321,80.8321,79.6939,79.8435,54722.0
2016-02-09 11:00:00,95.99,97.84,95.9,97.69,88765.0,79.7438,81.2807,79.669,81.1561,88765.0
2016-02-09 11:30:00,97.71,97.88,96.82,96.85,38234.0,81.1727,81.3139,80.4333,80.4582,38234.0
2016-02-09 12:00:00,96.88,97.43,96.64,97.21,36316.0,80.4831,80.9401,80.2838,80.7573,36316.0
2016-02-09 12:30:00,97.24,97.59,97.06,97.2,22644.0,80.7822,81.073,80.6327,80.749,22644.0
2016-02-09 13:00:00,97.19,97.28,96.7,96.87,42927.0,80.7407,80.8154,80.3336,80.4748,42927.0
2016-02-09 13:30:00,96.94,97.08,96.68,96.94,27403.0,80.533,80.6493,80.317,80.533,27403.0
2016-02-09 14:00:00,96.95,97.48,96.94,97.01,39139.0,80.5413,80.9816,80.533,80.5911,39139.0
2016-02-09 14:30:00,97.03,97.52,97.03,97.46,39767.0,80.6078,81.0148,80.6078,80.965,39767.0
2016-02-09 15:00:00,97.47,98.1,97.4,97.55,72287.0,80.9733,81.4967,80.9151,81.0397,72287.0
2016-02-09 15:30:00,97.55,97.68,97.13,97.29,134875.0,81.0397,81.1477,80.6908,80.8238,134875.0
2016-02-10 09:30:00,97.58,98.32,97.01,97.26,79329.0,81.0647,81.6794,80.5911,80.7988,79329.0
2016-02-10 10:00:00,97.31,97.68,96.53,97.06,41430.0,80.8404,81.1477,80.1924,80.6327,41430.0
2016-02-10 10:30:00,97.1,98.18,96.69,96.82,52935.0,80.6659,81.5631,80.3253,80.4333,52935.0
2016-02-10 11:00:00,96.92,97.3,96.52,96.66,26520.0,80.5164,80.8321,80.1841,80.3004,26520.0
2016-02-10 11:30:00,96.63,96.74,95.98,96.59,54935.0,80.2755,80.3668,79.7355,80.2422,54935.0
2016-02-10 12:00:00,96.6,96.71,96.2,96.65,23020.0,80.2505,80.3419,79.9182,80.2921,23020.0
2016-02-10 12:30:00,96.7,97.38,96.62,97.38,26611.0,80.3336,80.8985,80.2672,80.8985,26611.0
2016-02-10 13:00:00,97.48,97.52,96.93,96.99,21173.0,80.9816,81.0148,80.5247,80.5745,21173.0
2016-02-10 13:30:00,97.05,97.06,96.48,96.66,14470.0,80.6244,80.6327,80.1508,80.3004,14470.0
2016-02-10 14:00:00,96.58,96.68,96.29,96.48,25680.0,80.2339,80.317,79.993,80.1508,25680.0
2016-02-10 14:30:00,96.47,96.67,96.18,96.23,25162.0,80.1425,80.3087,79.9016,79.9432,25162.0
2016-02-10 15:00:00,96.23,96.46,95.57,95.65,99324.0,79.9432,80.1342,79.3949,79.4613,99324.0
2016-02-10 15:30:00,95.65,95.86,95.42,95.53,156844.0,79.4613,79.6358,79.2702,79.3616,156844.0
2016-02-11 09:30:00,92.93,94.92,91.65,94.75,119433.0,77.7972,79.4631,76.7256,79.3208,119433.0
2016-02-11 10:00:00,94.66,94.73,92.96,93.11,68296.0,79.2455,79.3041,77.8223,77.9479,68296.0
2016-02-11 10:30:00,93.1,93.61,92.69,93.2,39884.0,77.9395,78.3664,77.5963,78.0232,39884.0
2016-02-11 11:00:00,93.23,93.68,93.13,93.21,53964.0,78.0483,78.4251,77.9646,78.0316,53964.0
2016-02-11 11:30:00,93.25,93.6,92.82,93.52,26581.0,78.0651,78.3581,77.7051,78.2911,26581.0
2016-02-11 12:00:00,93.56,93.86,93.38,93.6,24940.0,78.3246,78.5757,78.1739,78.3581,24940.0
2016-02-11 12:30:00,93.55,94.0,93.28,93.89,30590.0,78.3162,78.6929,78.0902,78.6009,30590.0
2016-02-11 13:00:00,93.89,93.99,93.62,93.75,20332.0,78.6009,78.6846,78.3748,78.4837,20332.0
2016-02-11 13:30:00,93.67,93.96,93.3,93.49,19734.0,78.4167,78.6595,78.1069,78.266,19734.0
2016-02-11 14:00:00,93.41,93.5,93.09,93.16,23465.0,78.199,78.2744,77.9311,77.9897,23465.0
2016-02-11 14:30:00,93.1,95.01,93.01,94.48,80351.0,77.9395,79.5385,77.8642,79.0948,80351.0
2016-02-11 15:00:00,94.42,94.5,93.62,94.13,121693.0,79.0445,79.1115,78.3748,78.8018,121693.0
2016-02-11 15:30:00,94.1,94.55,93.89,93.97,149746.0,78.7767,79.1534,78.6009,78.6678,149746.0
2016-02-12 09:30:00,95.25,96.26,93.98,94.43,122951.0,79.7394,80.5849,78.6762,79.0529,122951.0
2016-02-12 10:00:00,94.55,95.85,94.42,95.8,140097.0,79.1534,80.2417,79.0445,80.1998,140097.0
2016-02-12 10:30:00,95.87,96.19,95.03,95.5,82240.0,80.2584,80.5263,79.5552,79.9487,82240.0
2016-02-12 11:00:00,95.45,96.37,95.45,96.11,88153.0,79.9068,80.677,79.9068,80.4593,88153.0
2016-02-12 11:30:00,96.14,96.51,96.05,96.25,44306.0,80.4845,80.7942,80.4091,80.5765,44306.0
2016-02-12 12:00:00,96.21,96.55,96.03,96.24,36064.0,80.5431,80.8277,80.3924,80.5682,36064.0
2016-02-12 12:30:00,96.21,96.37,96.08,96.11,89102.0,80.5431,80.677,80.4342,80.4593,89102.0
2016-02-12 13:00:00,96.09,96.18,95.58,95.72,60012.0,80.4426,80.5179,80.0157,80.1329,60012.0
2016-02-12 13:30:00,95.66,95.8,95.43,95.59,59222.0,80.0826,80.1998,79.8901,80.024,59222.0
2016-02-12 14:00:00,95.56,96.06,95.51,96.05,87118.0,79.9989,80.4175,79.9571,80.4091,87118.0
2016-02-12 14:30:00,96.01,96.23,95.89,96.12,70250.0,80.3756,80.5598,80.2752,80.4677,70250.0
2016-02-12 15:00:00,96.14,96.7,95.93,96.49,87267.0,80.4845,80.9533,80.3087,80.7775,87267.0
2016-02-12 15:30:00,96.47,96.57,96.1,96.32,181318.0,80.7607,80.8444,80.451,80.6352,181318.0
2016-02-16 09:30:00,97.62,98.23,96.34,97.42,70236.0,81.7235,82.2341,80.6519,81.556,70236.0
2016-02-16 10:00:00,97.41,98.08,96.91,97.94,63006.0,81.5477,82.1086,81.1291,81.9913,63006.0
2016-02-16 10:30:00,98.0,98.59,97.71,98.04,95215.0,82.0416,82.5355,81.7988,82.0751,95215.0
2016-02-16 11:00:00,98.05,98.74,97.78,98.7,49669.0,82.0834,82.6611,81.8574,82.6276,49669.0
2016-02-16 11:30:00,98.68,99.46,98.63,99.46,69995.0,82.6108,83.2638,82.569,83.2638,69995.0
2016-02-16 12:00:00,99.45,100.05,99.39,99.95,103382.0,83.2555,83.7578,83.2052,83.674,103382.0
2016-02-16 12:30:00,99.95,100.57,99.71,100.56,69841.0,83.674,84.1931,83.4731,84.1847,69841.0
2016-02-16 13:00:00,100.56,101.07,100.42,100.49,89166.0,84.1847,84.6117,84.0675,84.1261,89166.0
2016-02-16 13:30:00,100.55,100.61,99.86,100.08,61468.0,84.1763,84.2266,83.5987,83.7829,61468.0
2016-02-16 14:00:00,100.08,100.65,100.05,100.56,79915.0,83.7829,84.26,83.7578,84.1847,79915.0
2016-02-16 14:30:00,100.53,100.57,100.18,100.4,78348.0,84.1596,84.1931,83.8666,84.0508,78348.0
2016-02-16 15:00:00,100.4,100.48,100.06,100.48,127006.0,84.0508,84.1177,83.7661,84.1177,127006.0
2016-02-16 15:30:00,100.48,100.48,100.02,100.23,236854.0,84.1177,84.1177,83.7326,83.9084,236854.0
2016-02-17 09:30:00,101.05,102.22,101.05,101.65,100113.0,84.5949,85.5744,84.5949,85.0972,100113.0
2016-02-17 10:00:00,101.65,102.34,101.35,102.26,73720.0,85.0972,85.6748,84.8461,85.6079,73720.0
2016-02-17 10:30:00,102.24,102.78,102.06,102.51,152888.0,85.5911,86.0432,85.4404,85.8172,152888.0
2016-02-17 11:00:00,102.44,102.75,101.97,102.26,129772.0,85.7586,86.0181,85.3651,85.6079,129772.0
2016-02-17 11:30:00,102.32,102.48,101.99,102.48,48393.0,85.6581,85.792,85.3818,85.792,48393.0
2016-02-17 12:00:00,102.52,102.53,101.99,102.03,45594.0,85.8255,85.8339,85.3818,85.4153,45594.0
2016-02-17 12:30:00,102.07,102.25,101.99,102.14,54804.0,85.4488,85.5995,85.3818,85.5074,54804.0
2016-02-17 13:00:00,102.19,102.25,101.93,101.98,85756.0,85.5493,85.5995,85.3316,85.3735,85756.0
2016-02-17 13:30:00,101.98,102.12,101.52,101.83,53225.0,85.3735,85.4907,84.9884,85.2479,53225.0
2016-02-17 14:00:00,101.82,102.44,101.66,101.93,57535.0,85.2395,85.7586,85.1056,85.3316,57535.0
2016-02-17 14:30:00,101.97,102.35,101.87,102.09,42846.0,85.3651,85.6832,85.2814,85.4656,42846.0
2016-02-17 15:00:00,102.11,102.42,102.01,102.33,54566.0,85.4823,85.7418,85.3986,85.6665,54566.0
2016-02-17 15:30:00,102.3,102.49,102.01,102.24,165729.0,85.6414,85.8004,85.3986,85.5911,165729.0
2016-02-18 09:30:00,102.5,102.98,101.81,102.8,41788.0,85.8088,86.2106,85.2312,86.0599,41788.0
2016-02-18 10:00:00,102.94,103.15,102.42,103.09,54896.0,86.1771,86.3529,85.7418,86.3027,54896.0
2016-02-18 10:30:00,103.12,103.12,102.3,102.33,34653.0,86.3278,86.3278,85.6414,85.6665,34653.0
2016-02-18 11:00:00,102.31,102.57,101.7,102.02,37818.0,85.6497,85.8674,85.1391,85.407,37818.0
2016-02-18 11:30:00,102.04,102.43,101.93,102.34,28504.0,85.4237,85.7502,85.3316,85.6748,28504.0
2016-02-18 12:00:00,102.31,102.5,102.13,102.38,35979.0,85.6497,85.8088,85.499,85.7083,35979.0
2016-02-18 12:30:00,102.37,102.48,101.96,102.07,35194.0,85.7,85.792,85.3567,85.4488,35194.0
2016-02-18 13:00:00,102.1,102.18,101.67,101.79,20574.0,85.4739,85.5409,85.114,85.2144,20574.0
2016-02-18 13:30:00,101.84,102.0,101.5,101.68,26717.0,85.2563,85.3902,84.9716,85.1223,26717.0
2016-02-18 14:00:00,101.71,102.27,101.63,102.21,35902.0,85.1474,85.6162,85.0805,85.566,35902.0
2016-02-18 14:30:00,102.27,102.5,102.19,102.35,32691.0,85.6162,85.8088,85.5493,85.6832,32691.0
2016-02-18 15:00:00,102.3,102.4,102.05,102.23,62180.0,85.6414,85.7251,85.4321,85.5828,62180.0
2016-02-18 15:30:00,102.23,102.29,101.78,101.88,141687.0,85.5828,85.633,85.206,85.2898,141687.0
2016-02-19 09:30:00,101.26,101.33,100.05,100.08,85246.0,84.7707,84.8293,83.7578,83.7829,85246.0
2016-02-19 10:00:00,100.01,100.84,99.67,100.21,65299.0,83.7243,84.4191,83.4396,83.8917,65299.0
2016-02-19 10:30:00,100.21,100.93,100.17,100.69,36343.0,83.8917,84.4945,83.8582,84.2935,36343.0
2016-02-19 11:00:00,100.66,101.46,100.49,101.46,24852.0,84.2684,84.9381,84.1261,84.9381,24852.0
2016-02-19 11:30:00,101.39,101.85,101.19,101.37,39847.0,84.8795,85.2646,84.7121,84.8628,39847.0
2016-02-19 12:00:00,101.3,101.62,101.3,101.58,59797.0,84.8042,85.0721,84.8042,85.0386,59797.0
2016-02-19 12:30:00,101.51,101.82,101.43,101.49,23895.0,84.98,85.2395,84.913,84.9633,23895.0
2016-02-19 13:00:00,101.52,101.73,101.42,101.69,27077.0,84.9884,85.1642,84.9047,85.1307,27077.0
2016-02-19 13:30:00,101.71,102.04,101.63,102.03,50546.0,85.1474,85.4237,85.0805,85.4153,50546.0
2016-02-19 14:00:00,102.03,102.05,101.84,101.95,41999.0,85.4153,85.4321,85.2563,85.3484,41999.0
2016-02-19 14:30:00,101.99,102.0,101.39,101.47,35729.0,85.3818,85.3902,84.8795,84.9465,35729.0
2016-02-19 15:00:00,101.43,101.76,101.43,101.7,43326.0,84.913,85.1893,84.913,85.1391,43326.0
2016-02-19 15:30:00,101.72,101.72,101.43,101.61,220503.0,85.1558,85.1558,84.913,85.0637,220503.0
2016-02-22 09:30:00,102.9,104.14,102.68,103.41,91534.0,86.1437,87.1817,85.9595,86.5706,91534.0
2016-02-22 10:00:00,103.43,103.86,103.28,103.54,65321.0,86.5874,86.9473,86.4618,86.6794,65321.0
2016-02-22 10:30:00,103.61,103.78,103.4,103.56,52290.0,86.738,86.8804,86.5622,86.6962,52290.0
2016-02-22 11:00:00,103.56,103.87,103.36,103.66,56055.0,86.6962,86.9557,86.5287,86.7799,56055.0
2016-02-22 11:30:00,103.64,103.7,103.37,103.53,35553.0,86.7632,86.8134,86.5371,86.6711,35553.0
2016-02-22 12:00:00,103.54,103.72,103.36,103.36,23217.0,86.6794,86.8301,86.5287,86.5287,23217.0
2016-02-22 12:30:00,103.37,103.87,103.34,103.55,59815.0,86.5371,86.9557,86.512,86.6878,59815.0
2016-02-22 13:00:00,103.57,104.23,103.49,104.12,125056.0,86.7046,87.2571,86.6376,87.165,125056.0
2016-02-22 13:30:00,104.19,105.32,104.12,105.27,223778.0,87.2236,88.1696,87.165,88.1277,223778.0
2016-02-22 14:00:00,105.26,105.4,104.83,105.05,204199.0,88.1194,88.2366,87.7594,87.9435,204199.0
2016-02-22 14:30:00,105.05,105.12,104.89,105.06,133047.0,87.9435,88.0021,87.8096,87.9519,133047.0
2016-02-22 15:00:00,105.07,105.17,104.94,105.1,127697.0,87.9603,88.044,87.8515,87.9854,127697.0
2016-02-22 15:30:00,105.1,105.29,105.01,105.08,291897.0,87.9854,88.1445,87.9101,87.9687,291897.0
2016-02-23 09:30:00,104.36,105.29,104.14,104.64,72670.0,87.3659,88.1445,87.1817,87.6003,72670.0
2016-02-23 10:00:00,104.62,104.9,103.72,104.32,78508.0,87.5836,87.818,86.8301,87.3324,78508.0
2016-02-23 10:30:00,104.35,104.74,103.8,103.91,32360.0,87.3575,87.684,86.8971,86.9892,32360.0
2016-02-23 11:00:00,103.85,103.87,103.13,103.37,55787.0,86.939,86.9557,86.3362,86.5371,55787.0
2016-02-23 11:30:00,103.26,103.96,103.22,103.54,55501.0,86.445,87.031,86.4115,86.6794,55501.0
2016-02-23 12:00:00,103.46,103.52,103.12,103.14,40913.0,86.6125,86.6627,86.3278,86.3446,40913.0
2016-02-23 12:30:00,103.13,103.29,102.98,103.15,22277.0,86.3362,86.4701,86.2106,86.3529,22277.0
2016-02-23 13:00:00,103.14,103.34,102.99,103.09,43649.0,86.3446,86.512,86.219,86.3027,43649.0
2016-02-23 13:30:00,103.09,103.13,102.72,102.85,26096.0,86.3027,86.3362,85.993,86.1018,26096.0
2016-02-23 14:00:00,102.89,103.19,102.79,103.01,25531.0,86.1353,86.3864,86.0516,86.2357,25531.0
2016-02-23 14:30:00,103.03,103.3,102.82,102.84,40901.0,86.2525,86.4785,86.0767,86.0934,40901.0
2016-02-23 15:00:00,102.84,102.86,102.62,102.64,42230.0,86.0934,86.1102,85.9093,85.926,42230.0
2016-02-23 15:30:00,102.64,103.1,102.63,102.68,86462.0,85.926,86.3111,85.9176,85.9595,86462.0
2016-02-24 09:30:00,101.39,101.73,100.01,100.36,84238.0,84.8795,85.1642,83.7243,84.0173,84238.0
2016-02-24 10:00:00,100.35,100.87,99.94,100.87,43225.0,84.0089,84.4442,83.6657,84.4442,43225.0
2016-02-24 10:30:00,100.88,101.59,100.62,101.36,58456.0,84.4526,85.047,84.2349,84.8544,58456.0
2016-02-24 11:00:00,101.38,101.38,100.5,100.62,43545.0,84.8712,84.8712,84.1345,84.2349,43545.0
2016-02-24 11:30:00,100.62,101.27,100.5,101.25,28868.0,84.2349,84.7791,84.1345,84.7623,28868.0
2016-02-24 12:00:00,101.34,101.53,100.93,100.95,25254.0,84.8377,84.9967,84.4945,84.5112,25254.0
2016-02-24 12:30:00,100.99,101.24,100.76,101.05,35499.0,84.5447,84.754,84.3521,84.5949,35499.0
2016-02-24 13:00:00,101.07,101.41,101.03,101.17,17538.0,84.6117,84.8963,84.5782,84.6954,17538.0
2016-02-24 13:30:00,101.18,101.23,100.93,100.99,27902.0,84.7037,84.7456,84.4945,84.5447,27902.0
2016-02-24 14:00:00,101.02,101.68,100.9,101.68,81104.0,84.5698,85.1223,84.4693,85.1223,81104.0
2016-02-24 14:30:00,101.7,101.86,101.55,101.76,36779.0,85.1391,85.273,85.0135,85.1893,36779.0
2016-02-24 15:00:00,101.79,102.45,101.65,102.34,37256.0,85.2144,85.7669,85.0972,85.6748,37256.0
2016-02-24 15:30:00,102.35,102.57,102.25,102.39,197070.0,85.6832,85.8674,85.5995,85.7167,197070.0
2016-02-25 09:30:00,102.45,102.91,102.16,102.78,102029.0,85.7669,86.152,85.5242,86.0432,102029.0
2016-02-25 10:00:00,102.72,102.72,101.99,102.46,34604.0,85.993,85.993,85.3818,85.7753,34604.0
2016-02-25 10:30:00,102.47,102.48,102.01,102.17,45622.0,85.7837,85.792,85.3986,85.5325,45622.0
2016-02-25 11:00:00,102.16,102.34,101.94,102.24,69948.0,85.5242,85.6748,85.34,85.5911,69948.0
2016-02-25 11:30:00,102.26,103.28,102.16,103.04,70377.0,85.6079,86.4618,85.5242,86.2609,70377.0
2016-02-25 12:00:00,103.11,103.11,102.77,102.83,36727.0,86.3195,86.3195,86.0348,86.0851,36727.0
2016-02-25 12:30:00,102.87,102.96,102.62,102.93,56052.0,86.1185,86.1939,85.9093,86.1688,56052.0
2016-02-25 13:00:00,102.89,103.13,102.84,102.94,26041.0,86.1353,86.3362,86.0934,86.1771,26041.0
2016-02-25 13:30:00,102.94,103.22,102.93,103.1,31748.0,86.1771,86.4115,86.1688,86.3111,31748.0
2016-02-25 14:00:00,103.18,103.81,103.07,103.71,59675.0,86.3781,86.9055,86.286,86.8218,59675.0
2016-02-25 14:30:00,103.71,103.79,103.61,103.63,34991.0,86.8218,86.8887,86.738,86.7548,34991.0
2016-02-25 15:00:00,103.63,103.95,103.6,103.67,40987.0,86.7548,87.0227,86.7297,86.7883,40987.0
2016-02-25 15:30:00,103.71,104.06,103.61,104.04,98337.0,86.8218,87.1148,86.738,87.098,98337.0
2016-02-26 09:30:00,104.79,105.17,104.26,104.31,58994.0,87.7259,88.044,87.2822,87.3241,58994.0
2016-02-26 10:00:00,104.43,105.04,104.42,104.82,42139.0,87.4245,87.9352,87.4161,87.751,42139.0
2016-02-26 10:30:00,104.82,105.24,104.77,105.02,34648.0,87.751,88.1026,87.7091,87.9184,34648.0
2016-02-26 11:00:00,105.06,105.08,104.57,104.64,22513.0,87.9519,87.9687,87.5417,87.6003,22513.0
2016-02-26 11:30:00,104.51,105.09,104.45,104.87,32318.0,87.4915,87.977,87.4413,87.7929,32318.0
2016-02-26 12:00:00,104.86,105.45,104.67,105.19,40351.0,87.7845,88.2784,87.6254,88.0608,40351.0
2016-02-26 12:30:00,105.19,105.35,104.94,105.11,40469.0,88.0608,88.1947,87.8515,87.9938,40469.0
2016-02-26 13:00:00,105.14,105.3,104.86,104.89,23751.0,88.0189,88.1528,87.7845,87.8096,23751.0
2016-02-26 13:30:00,104.89,105.02,104.61,104.62,82124.0,87.8096,87.9184,87.5752,87.5836,82124.0
2016-02-26 14:00:00,104.66,104.88,104.53,104.84,31737.0,87.6171,87.8012,87.5082,87.7677,31737.0
2016-02-26 14:30:00,104.81,104.81,104.43,104.62,23211.0,87.7426,87.7426,87.4245,87.5836,23211.0
2016-02-26 15:00:00,104.59,104.86,104.57,104.8,47608.0,87.5585,87.7845,87.5417,87.7343,47608.0
2016-02-26 15:30:00,104.8,104.96,104.77,104.88,163178.0,87.7343,87.8682,87.7091,87.8012,163178.0
2016-02-29 09:30:00,104.87,105.23,104.42,105.0,15903.0,87.7929,88.0942,87.4161,87.9017,15903.0
2016-02-29 10:00:00,104.98,105.36,104.84,105.06,35747.0,87.8849,88.2031,87.7677,87.9519,35747.0
2016-02-29 10:30:00,105.05,105.54,104.91,105.35,23046.0,87.9435,88.3538,87.8263,88.1947,23046.0
2016-02-29 11:00:00,105.35,105.59,105.26,105.26,39460.0,88.1947,88.3956,88.1194,88.1194,39460.0
2016-02-29 11:30:00,105.23,105.81,105.23,105.61,81070.0,88.0942,88.5798,88.0942,88.4124,81070.0
2016-02-29 12:00:00,105.54,105.68,105.41,105.56,34970.0,88.3538,88.471,88.2449,88.3705,34970.0
2016-02-29 12:30:00,105.54,105.54,105.23,105.37,30940.0,88.3538,88.3538,88.0942,88.2114,30940.0
2016-02-29 13:00:00,105.41,105.63,105.21,105.22,12130.0,88.2449,88.4291,88.0775,88.0859,12130.0
2016-02-29 13:30:00,105.27,105.27,104.88,105.1,22478.0,88.1277,88.1277,87.8012,87.9854,22478.0
2016-02-29 14:00:00,105.13,105.13,104.51,104.66,40812.0,88.0105,88.0105,87.4915,87.6171,40812.0
2016-02-29 14:30:00,104.66,104.69,104.28,104.49,48628.0,87.6171,87.6422,87.2989,87.4747,48628.0
2016-02-29 15:00:00,104.49,104.64,104.33,104.5,38593.0,87.4747,87.6003,87.3408,87.4831,38593.0
2016-02-29 15:30:00,104.46,104.53,104.08,104.08,114741.0,87.4496,87.5082,87.1315,87.1315,114741.0
2016-03-01 09:30:00,105.11,105.37,104.5,104.61,77707.0,87.9938,88.2114,87.4831,87.5752,77707.0
2016-03-01 10:00:00,104.64,105.74,104.59,105.65,61607.0,87.6003,88.5212,87.5585,88.4458,61607.0
2016-03-01 10:30:00,105.6,106.53,105.5,106.43,67697.0,88.404,89.1825,88.3203,89.0988,67697.0
2016-03-01 11:00:00,106.44,106.58,106.37,106.53,41697.0,89.1072,89.2244,89.0486,89.1825,41697.0
2016-03-01 11:30:00,106.45,106.88,106.45,106.8,34923.0,89.1156,89.4755,89.1156,89.4086,34923.0
2016-03-01 12:00:00,106.87,107.35,106.74,107.35,44361.0,89.4672,89.869,89.3583,89.869,44361.0
2016-03-01 12:30:00,107.35,107.6,107.17,107.5,84579.0,89.869,90.0783,89.7183,89.9946,84579.0
2016-03-01 13:00:00,107.47,107.54,107.13,107.26,49196.0,89.9695,90.0281,89.6848,89.7937,49196.0
2016-03-01 13:30:00,107.25,107.56,107.21,107.25,53030.0,89.7853,90.0448,89.7518,89.7853,53030.0
2016-03-01 14:00:00,107.25,107.25,106.64,106.72,38094.0,89.7853,89.7853,89.2746,89.3416,38094.0
2016-03-01 14:30:00,106.78,106.97,106.68,106.94,29739.0,89.3918,89.5509,89.3081,89.5258,29739.0
2016-03-01 15:00:00,106.93,107.27,106.82,106.85,49714.0,89.5174,89.802,89.4253,89.4504,49714.0
2016-03-01 15:30:00,106.83,106.86,106.51,106.78,106582.0,89.4337,89.4588,89.1658,89.3918,106582.0
2016-03-02 09:30:00,106.67,107.34,104.28,106.81,39578.0,89.2997,89.8606,87.2989,89.4169,39578.0
2016-03-02 10:00:00,106.83,106.83,105.73,105.73,48394.0,89.4337,89.4337,88.5128,88.5128,48394.0
2016-03-02 10:30:00,105.77,106.18,105.35,106.11,52558.0,88.5463,88.8895,88.1947,88.8309,52558.0
2016-03-02 11:00:00,106.11,106.63,105.99,106.47,30648.0,88.8309,89.2663,88.7305,89.1323,30648.0
2016-03-02 11:30:00,106.48,106.51,105.93,106.19,36966.0,89.1407,89.1658,88.6802,88.8979,36966.0
2016-03-02 12:00:00,106.14,106.22,105.99,105.99,33762.0,88.8561,88.923,88.7305,88.7305,33762.0
2016-03-02 12:30:00,105.99,106.44,105.91,106.41,32942.0,88.7305,89.1072,88.6635,89.0821,32942.0
2016-03-02 13:00:00,106.41,106.44,106.16,106.29,44823.0,89.0821,89.1072,88.8728,88.9816,44823.0
2016-03-02 13:30:00,106.29,106.55,106.12,106.12,43462.0,88.9816,89.1993,88.8393,88.8393,43462.0
2016-03-02 14:00:00,106.14,106.17,105.88,106.15,52776.0,88.8561,88.8812,88.6384,88.8644,52776.0
2016-03-02 14:30:00,106.16,106.34,106.07,106.26,60749.0,88.8728,89.0235,88.7975,88.9565,60749.0
2016-03-02 15:00:00,106.27,106.81,106.2,106.74,58274.0,88.9649,89.4169,88.9063,89.3583,58274.0
2016-03-02 15:30:00,106.73,107.43,106.59,107.34,204923.0,89.35,89.936,89.2328,89.8606,204923.0
2016-03-03 09:30:00,107.5,107.75,106.63,106.75,64051.0,89.9946,90.2039,89.2663,89.3667,64051.0
2016-03-03 10:00:00,106.86,107.45,106.3,106.43,80263.0,89.4588,89.9527,88.99,89.0988,80263.0
2016-03-03 10:30:00,106.42,106.51,105.72,106.27,87033.0,89.0905,89.1658,88.5044,88.9649,87033.0
2016-03-03 11:00:00,106.17,106.43,105.89,106.07,50744.0,88.8812,89.0988,88.6468,88.7975,50744.0
2016-03-03 11:30:00,106.04,106.31,106.0,106.14,24583.0,88.7723,88.9984,88.7388,88.8561,24583.0
2016-03-03 12:00:00,106.23,106.43,106.04,106.33,29030.0,88.9314,89.0988,88.7723,89.0151,29030.0
2016-03-03 12:30:00,106.34,106.59,106.29,106.56,23161.0,89.0235,89.2328,88.9816,89.2077,23161.0
2016-03-03 13:00:00,106.57,106.91,106.48,106.82,50072.0,89.216,89.5007,89.1407,89.4253,50072.0
2016-03-03 13:30:00,106.84,107.01,106.69,106.75,47483.0,89.4421,89.5844,89.3165,89.3667,47483.0
2016-03-03 14:00:00,106.78,107.01,106.66,106.88,27096.0,89.3918,89.5844,89.2914,89.4755,27096.0
2016-03-03 14:30:00,106.88,106.94,106.75,106.75,42081.0,89.4755,89.5258,89.3667,89.3667,42081.0
2016-03-03 15:00:00,106.78,106.88,106.67,106.67,32836.0,89.3918,89.4755,89.2997,89.2997,32836.0
2016-03-03 15:30:00,106.67,107.01,106.67,106.96,100531.0,89.2997,89.5844,89.2997,89.5425,100531.0
2016-03-04 09:30:00,107.01,107.4,106.47,107.03,54009.0,89.5844,89.9109,89.1323,89.6011,54009.0
2016-03-04 10:00:00,106.95,107.61,106.73,107.46,59259.0,89.5342,90.0867,89.35,89.9611,59259.0
2016-03-04 10:30:00,107.42,108.0,107.42,107.94,42610.0,89.9276,90.4132,89.9276,90.3629,42610.0
2016-03-04 11:00:00,107.95,108.0,107.69,107.72,40147.0,90.3713,90.4132,90.1536,90.1788,40147.0
2016-03-04 11:30:00,107.71,107.98,107.66,107.97,29866.0,90.1704,90.3964,90.1285,90.3881,29866.0
2016-03-04 12:00:00,107.96,107.96,107.78,107.96,25045.0,90.3797,90.3797,90.229,90.3797,25045.0
2016-03-04 12:30:00,107.95,108.48,107.88,108.34,85414.0,90.3713,90.815,90.3127,90.6978,85414.0
2016-03-04 13:00:00,108.37,108.48,108.2,108.43,20054.0,90.7229,90.815,90.5806,90.7731,20054.0
2016-03-04 13:30:00,108.44,108.56,108.21,108.21,29182.0,90.7815,90.882,90.589,90.589,29182.0
2016-03-04 14:00:00,108.25,108.28,107.36,107.47,37606.0,90.6225,90.6476,89.8774,89.9695,37606.0
2016-03-04 14:30:00,107.45,107.5,106.68,106.99,45308.0,89.9527,89.9946,89.3081,89.5676,45308.0
2016-03-04 15:00:00,107.07,107.22,106.67,107.02,65106.0,89.6346,89.7602,89.2997,89.5928,65106.0
2016-03-04 15:30:00,107.05,107.5,106.91,107.38,120020.0,89.6179,89.9946,89.5007,89.8941,120020.0
2016-03-07 09:30:00,107.02,108.1,107.02,107.53,23665.0,89.5928,90.4969,89.5928,90.0197,23665.0
2016-03-07 10:00:00,107.45,108.3,107.34,108.13,49888.0,89.9527,90.6643,89.8606,90.522,49888.0
2016-03-07 10:30:00,108.15,108.34,107.87,107.98,27342.0,90.5387,90.6978,90.3043,90.3964,27342.0
2016-03-07 11:00:00,107.97,108.43,107.97,108.24,20975.0,90.3881,90.7731,90.3881,90.6141,20975.0
2016-03-07 11:30:00,108.32,108.48,108.15,108.24,30094.0,90.6811,90.815,90.5387,90.6141,30094.0
2016-03-07 12:00:00,108.23,108.45,108.12,108.45,45352.0,90.6057,90.7899,90.5136,90.7899,45352.0
2016-03-07 12:30:00,108.45,108.55,108.28,108.42,23865.0,90.7899,90.8736,90.6476,90.7648,23865.0
2016-03-07 13:00:00,108.54,108.64,108.31,108.36,12420.0,90.8652,90.9489,90.6727,90.7145,12420.0
2016-03-07 13:30:00,108.32,108.46,108.17,108.39,26236.0,90.6811,90.7983,90.5555,90.7397,26236.0
2016-03-07 14:00:00,108.43,108.51,108.12,108.12,83711.0,90.7731,90.8401,90.5136,90.5136,83711.0
2016-03-07 14:30:00,108.09,108.23,107.81,108.19,26384.0,90.4885,90.6057,90.2541,90.5722,26384.0
2016-03-07 15:00:00,108.17,108.84,108.06,108.74,31380.0,90.5555,91.1164,90.4634,91.0327,31380.0
2016-03-07 15:30:00,108.75,108.88,108.58,108.81,49637.0,91.041,91.1499,90.8987,91.0913,49637.0
2016-03-08 09:30:00,107.61,107.61,106.23,106.23,49803.0,90.0867,90.0867,88.9314,88.9314,49803.0
2016-03-08 10:00:00,106.2,106.39,105.93,105.99,34055.0,88.9063,89.0653,88.6802,88.7305,34055.0
2016-03-08 10:30:00,105.96,106.15,105.69,105.69,50314.0,88.7054,88.8644,88.4793,88.4793,50314.0
2016-03-08 11:00:00,105.79,106.14,105.67,105.78,36194.0,88.563,88.8561,88.4626,88.5547,36194.0
2016-03-08 11:30:00,105.78,106.16,105.78,105.83,34121.0,88.5547,88.8728,88.5547,88.5965,34121.0
2016-03-08 12:00:00,105.88,106.31,105.82,106.15,45590.0,88.6384,88.9984,88.5882,88.8644,45590.0
2016-03-08 12:30:00,106.16,106.27,105.95,105.99,59104.0,88.8728,88.9649,88.697,88.7305,59104.0
2016-03-08 13:00:00,106.08,106.1,105.8,106.03,28210.0,88.8058,88.8226,88.5714,88.764,28210.0
2016-03-08 13:30:00,106.12,106.57,106.02,106.46,60385.0,88.8393,89.216,88.7556,89.1239,60385.0
2016-03-08 14:00:00,106.42,106.57,106.27,106.28,28905.0,89.0905,89.216,88.9649,88.9733,28905.0
2016-03-08 14:30:00,106.25,106.35,105.88,106.1,39299.0,88.9481,89.0319,88.6384,88.8226,39299.0
2016-03-08 15:00:00,106.06,106.12,105.72,105.77,44461.0,88.7891,88.8393,88.5044,88.5463,44461.0
2016-03-08 15:30:00,105.77,105.86,105.34,105.38,223828.0,88.5463,88.6216,88.1863,88.2198,223828.0
2016-03-09 09:30:00,106.07,106.67,105.87,105.91,36388.0,88.7975,89.2997,88.63,88.6635,36388.0
2016-03-09 10:00:00,105.92,106.2,105.62,105.74,24522.0,88.6719,88.9063,88.4207,88.5212,24522.0
2016-03-09 10:30:00,105.83,106.18,105.2,105.64,31281.0,88.5965,88.8895,88.0691,88.4375,31281.0
2016-03-09 11:00:00,105.76,106.24,105.49,106.03,27762.0,88.5379,88.9398,88.3119,88.764,27762.0
2016-03-09 11:30:00,106.05,106.24,105.81,106.12,21958.0,88.7807,88.9398,88.5798,88.8393,21958.0
2016-03-09 12:00:00,106.12,106.19,105.94,106.06,16421.0,88.8393,88.8979,88.6886,88.7891,16421.0
2016-03-09 12:30:00,106.09,106.19,105.68,105.74,23560.0,88.8142,88.8979,88.471,88.5212,23560.0
2016-03-09 13:00:00,105.7,105.72,105.45,105.53,19606.0,88.4877,88.5044,88.2784,88.3454,19606.0
2016-03-09 13:30:00,105.52,105.85,105.5,105.78,23983.0,88.337,88.6133,88.3203,88.5547,23983.0
2016-03-09 14:00:00,105.8,105.82,105.44,105.49,30662.0,88.5714,88.5882,88.27,88.3119,30662.0
2016-03-09 14:30:00,105.47,105.47,105.31,105.33,25054.0,88.2952,88.2952,88.1612,88.178,25054.0
2016-03-09 15:00:00,105.31,105.38,105.03,105.2,56269.0,88.1612,88.2198,87.9268,88.0691,56269.0
2016-03-09 15:30:00,105.19,105.41,105.04,105.16,222389.0,88.0608,88.2449,87.9352,88.0356,222389.0
2016-03-10 09:30:00,105.52,106.14,105.27,106.04,61810.0,88.337,88.8561,88.1277,88.7723,61810.0
2016-03-10 10:00:00,106.13,106.5,105.88,106.0,41030.0,88.8477,89.1574,88.6384,88.7388,41030.0
2016-03-10 10:30:00,105.99,106.0,105.0,105.1,29921.0,88.7305,88.7388,87.9017,87.9854,29921.0
2016-03-10 11:00:00,105.01,105.19,104.48,104.74,31120.0,87.9101,88.0608,87.4664,87.684,31120.0
2016-03-10 11:30:00,104.78,105.26,104.48,105.18,31957.0,87.7175,88.1194,87.4664,88.0524,31957.0
2016-03-10 12:00:00,105.14,105.35,105.02,105.14,29783.0,88.0189,88.1947,87.9184,88.0189,29783.0
2016-03-10 12:30:00,105.09,105.26,104.67,105.2,56068.0,87.977,88.1194,87.6254,88.0691,56068.0
2016-03-10 13:00:00,105.17,105.24,104.88,105.19,35382.0,88.044,88.1026,87.8012,88.0608,35382.0
2016-03-10 13:30:00,105.2,105.43,105.12,105.38,25210.0,88.0691,88.2617,88.0021,88.2198,25210.0
2016-03-10 14:00:00,105.41,105.68,105.13,105.68,48513.0,88.2449,88.471,88.0105,88.471,48513.0
2016-03-10 14:30:00,105.69,106.13,105.59,105.97,40585.0,88.4793,88.8477,88.3956,88.7137,40585.0
2016-03-10 15:00:00,106.0,106.32,105.76,106.25,77058.0,88.7388,89.0067,88.5379,88.9481,77058.0
2016-03-10 15:30:00,106.25,106.3,105.9,106.09,129965.0,88.9481,88.99,88.6551,88.8142,129965.0
2016-03-11 09:30:00,107.0,107.47,106.41,106.94,61032.0,89.576,89.9695,89.0821,89.5258,61032.0
2016-03-11 10:00:00,106.88,107.1,106.4,106.4,52804.0,89.4755,89.6597,89.0737,89.0737,52804.0
2016-03-11 10:30:00,106.47,106.71,106.41,106.52,69361.0,89.1323,89.3332,89.0821,89.1742,69361.0
2016-03-11 11:00:00,106.51,106.94,106.48,106.87,54852.0,89.1658,89.5258,89.1407,89.4672,54852.0
2016-03-11 11:30:00,106.93,107.0,106.55,106.7,44893.0,89.5174,89.576,89.1993,89.3249,44893.0
2016-03-11 12:00:00,106.74,106.92,106.55,106.78,46763.0,89.3583,89.509,89.1993,89.3918,46763.0
2016-03-11 12:30:00,106.76,106.86,106.49,106.6,35728.0,89.3751,89.4588,89.1491,89.2411,35728.0
2016-03-11 13:00:00,106.54,106.54,106.28,106.5,30763.0,89.1909,89.1909,88.9733,89.1574,30763.0
2016-03-11 13:30:00,106.51,106.61,106.36,106.53,42320.0,89.1658,89.2495,89.0402,89.1825,42320.0
2016-03-11 14:00:00,106.54,106.58,106.43,106.46,39208.0,89.1909,89.2244,89.0988,89.1239,39208.0
2016-03-11 14:30:00,106.47,106.54,106.28,106.45,42287.0,89.1323,89.1909,88.9733,89.1156,42287.0
2016-03-11 15:00:00,106.45,106.69,106.42,106.63,53510.0,89.1156,89.3165,89.0905,89.2663,53510.0
2016-03-11 15:30:00,106.64,106.81,106.4,106.61,191166.0,89.2746,89.4169,89.0737,89.2495,191166.0
2016-03-14 09:30:00,106.13,106.79,105.69,106.2,32159.0,88.8477,89.4002,88.4793,88.9063,32159.0
2016-03-14 10:00:00,106.29,106.58,106.15,106.53,23087.0,88.9816,89.2244,88.8644,89.1825,23087.0
2016-03-14 10:30:00,106.59,107.1,106.59,106.93,31518.0,89.2328,89.6597,89.2328,89.5174,31518.0
2016-03-14 11:00:00,106.93,107.2,106.87,107.14,28648.0,89.5174,89.7434,89.4672,89.6932,28648.0
2016-03-14 11:30:00,107.15,107.32,107.05,107.15,25612.0,89.7016,89.8439,89.6179,89.7016,25612.0
2016-03-14 12:00:00,107.2,107.47,107.1,107.37,31194.0,89.7434,89.9695,89.6597,89.8858,31194.0
2016-03-14 12:30:00,107.44,107.46,107.29,107.39,20924.0,89.9444,89.9611,89.8188,89.9025,20924.0
2016-03-14 13:00:00,107.44,107.66,107.42,107.53,19587.0,89.9444,90.1285,89.9276,90.0197,19587.0
2016-03-14 13:30:00,107.52,107.57,107.31,107.38,18984.0,90.0113,90.0532,89.8355,89.8941,18984.0
2016-03-14 14:00:00,107.37,107.42,107.18,107.42,32174.0,89.8858,89.9276,89.7267,89.9276,32174.0
2016-03-14 14:30:00,107.42,107.62,107.38,107.62,18990.0,89.9276,90.095,89.8941,90.095,18990.0
2016-03-14 15:00:00,107.62,107.68,107.47,107.67,22659.0,90.095,90.1453,89.9695,90.1369,22659.0
2016-03-14 15:30:00,107.69,107.74,107.54,107.55,106342.0,90.1536,90.1955,90.0281,90.0364,106342.0
2016-03-15 09:30:00,106.44,107.37,105.11,106.26,37851.0,89.1072,89.8858,87.9938,88.9565,37851.0
2016-03-15 10:00:00,106.33,106.85,106.18,106.77,26817.0,89.0151,89.4504,88.8895,89.3835,26817.0
2016-03-15 10:30:00,106.79,106.97,106.51,106.93,40044.0,89.4002,89.5509,89.1658,89.5174,40044.0
2016-03-15 11:00:00,106.9,107.0,106.36,106.46,25116.0,89.4923,89.576,89.0402,89.1239,25116.0
2016-03-15 11:30:00,106.47,106.83,106.47,106.71,56312.0,89.1323,89.4337,89.1323,89.3332,56312.0
2016-03-15 12:00:00,106.64,106.81,106.32,106.4,35634.0,89.2746,89.4169,89.0067,89.0737,35634.0
2016-03-15 12:30:00,106.41,106.5,106.28,106.47,20298.0,89.0821,89.1574,88.9733,89.1323,20298.0
2016-03-15 13:00:00,106.49,106.67,106.4,106.63,19024.0,89.1491,89.2997,89.0737,89.2663,19024.0
2016-03-15 13:30:00,106.64,106.73,106.53,106.72,27648.0,89.2746,89.35,89.1825,89.3416,27648.0
2016-03-15 14:00:00,106.76,106.96,106.6,106.85,42839.0,89.3751,89.5425,89.2411,89.4504,42839.0
2016-03-15 14:30:00,106.85,106.9,106.75,106.84,43813.0,89.4504,89.4923,89.3667,89.4421,43813.0
2016-03-15 15:00:00,106.84,107.26,106.71,107.23,57557.0,89.4421,89.7937,89.3332,89.7686,57557.0
2016-03-15 15:30:00,107.23,107.27,106.99,107.2,103636.0,89.7686,89.802,89.5676,89.7434,103636.0
2016-03-16 09:30:00,107.09,107.99,106.67,107.78,40621.0,89.6514,90.4048,89.2997,90.229,40621.0
2016-03-16 10:00:00,107.88,108.5,107.88,108.38,51916.0,90.3127,90.8317,90.3127,90.7313,51916.0
2016-03-16 10:30:00,108.33,108.54,108.02,108.5,23492.0,90.6894,90.8652,90.4299,90.8317,23492.0
2016-03-16 11:00:00,108.52,108.73,108.44,108.61,43938.0,90.8485,91.0243,90.7815,90.9238,43938.0
2016-03-16 11:30:00,108.58,108.64,108.05,108.19,42144.0,90.8987,90.9489,90.455,90.5722,42144.0
2016-03-16 12:00:00,108.19,108.25,108.01,108.06,22865.0,90.5722,90.6225,90.4215,90.4634,22865.0
2016-03-16 12:30:00,108.09,108.24,107.97,108.03,37934.0,90.4885,90.6141,90.3881,90.4383,37934.0
2016-03-16 13:00:00,108.08,108.08,107.79,107.95,23311.0,90.4801,90.4801,90.2374,90.3713,23311.0
2016-03-16 13:30:00,107.91,108.01,107.86,107.88,15007.0,90.3378,90.4215,90.296,90.3127,15007.0
2016-03-16 14:00:00,107.93,109.2,107.91,109.2,76016.0,90.3546,91.4178,90.3378,91.4178,76016.0
2016-03-16 14:30:00,109.21,109.67,108.95,108.95,71019.0,91.4261,91.8112,91.2085,91.2085,71019.0
2016-03-16 15:00:00,108.89,109.45,108.89,109.39,97223.0,91.1582,91.627,91.1582,91.5768,97223.0
2016-03-16 15:30:00,109.41,109.75,109.34,109.57,121547.0,91.5936,91.8782,91.535,91.7275,121547.0
2016-03-17 09:30:00,109.87,111.68,109.52,111.42,114477.0,91.9787,93.4939,91.6856,93.2763,114477.0
2016-03-17 10:00:00,111.44,112.05,111.42,111.66,125013.0,93.293,93.8037,93.2763,93.4772,125013.0
2016-03-17 10:30:00,111.59,112.24,111.5,112.17,66625.0,93.4186,93.9627,93.3432,93.9041,66625.0
2016-03-17 11:00:00,112.14,112.82,112.04,112.76,53493.0,93.879,94.4483,93.7953,94.398,53493.0
2016-03-17 11:30:00,112.72,113.61,112.67,113.33,106191.0,94.3646,95.1096,94.3227,94.8752,106191.0
2016-03-17 12:00:00,113.33,113.53,112.98,113.21,122334.0,94.8752,95.0427,94.5822,94.7748,122334.0
2016-03-17 12:30:00,113.21,113.37,113.01,113.23,50478.0,94.7748,94.9087,94.6073,94.7915,50478.0
2016-03-17 13:00:00,113.25,113.34,113.01,113.01,100533.0,94.8083,94.8836,94.6073,94.6073,100533.0
2016-03-17 13:30:00,112.96,113.45,112.96,113.42,36783.0,94.5655,94.9757,94.5655,94.9506,36783.0
2016-03-17 14:00:00,113.4,113.51,113.22,113.41,99331.0,94.9338,95.0259,94.7831,94.9422,99331.0
2016-03-17 14:30:00,113.41,113.41,113.0,113.24,85284.0,94.9422,94.9422,94.599,94.7999,85284.0
2016-03-17 15:00:00,113.24,113.49,113.2,113.34,82109.0,94.7999,95.0092,94.7664,94.8836,82109.0
2016-03-17 15:30:00,113.31,113.37,112.94,112.98,149376.0,94.8585,94.9087,94.5487,94.5822,149376.0
2016-03-18 09:30:00,115.62,115.62,112.92,113.15,195203.0,96.7923,96.7923,94.532,94.7245,195203.0
2016-03-18 10:00:00,113.15,113.7,113.01,113.06,124054.0,94.7245,95.185,94.6073,94.6492,124054.0
2016-03-18 10:30:00,113.06,113.22,112.38,112.71,99431.0,94.6492,94.7831,94.0799,94.3562,99431.0
2016-03-18 11:00:00,112.71,113.73,112.71,113.39,146285.0,94.3562,95.2101,94.3562,94.9255,146285.0
2016-03-18 11:30:00,113.36,113.71,112.89,113.09,55442.0,94.9003,95.1933,94.5069,94.6743,55442.0
2016-03-18 12:00:00,113.09,113.34,112.93,112.98,35686.0,94.6743,94.8836,94.5404,94.5822,35686.0
2016-03-18 12:30:00,112.98,113.25,112.69,113.25,77496.0,94.5822,94.8083,94.3394,94.8083,77496.0
2016-03-18 13:00:00,113.25,113.59,113.16,113.33,51426.0,94.8083,95.0929,94.7329,94.8752,51426.0
2016-03-18 13:30:00,113.33,113.55,113.05,113.46,65642.0,94.8752,95.0594,94.6408,94.9841,65642.0
2016-03-18 14:00:00,113.49,113.56,113.25,113.46,56575.0,95.0092,95.0678,94.8083,94.9841,56575.0
2016-03-18 14:30:00,113.46,113.48,113.17,113.18,40403.0,94.9841,95.0008,94.7413,94.7497,40403.0
2016-03-18 15:00:00,113.2,113.66,113.18,113.49,98412.0,94.7664,95.1515,94.7497,95.0092,98412.0
2016-03-18 15:30:00,113.49,113.64,113.39,113.48,172401.0,95.0092,95.1347,94.9255,95.0008,172401.0
2016-03-21 09:30:00,113.17,113.88,112.92,113.75,53789.0,94.7413,95.3357,94.532,95.2268,53789.0
2016-03-21 10:00:00,113.75,113.88,113.4,113.45,46357.0,95.2268,95.3357,94.9338,94.9757,46357.0
2016-03-21 10:30:00,113.43,113.56,113.15,113.17,43741.0,94.9589,95.0678,94.7245,94.7413,43741.0
2016-03-21 11:00:00,113.22,113.77,113.21,113.56,45179.0,94.7831,95.2436,94.7748,95.0678,45179.0
2016-03-21 11:30:00,113.61,113.71,113.43,113.56,39217.0,95.1096,95.1933,94.9589,95.0678,39217.0
2016-03-21 12:00:00,113.5,113.69,113.43,113.55,23065.0,95.0175,95.1766,94.9589,95.0594,23065.0
2016-03-21 12:30:00,113.55,113.76,113.53,113.62,25525.0,95.0594,95.2352,95.0427,95.118,25525.0
2016-03-21 13:00:00,113.6,113.95,113.6,113.88,33752.0,95.1013,95.3943,95.1013,95.3357,33752.0
2016-03-21 13:30:00,113.87,113.92,113.72,113.8,28573.0,95.3273,95.3691,95.2017,95.2687,28573.0
2016-03-21 14:00:00,113.8,113.89,113.64,113.85,49066.0,95.2687,95.344,95.1347,95.3105,49066.0
2016-03-21 14:30:00,113.85,114.02,113.74,113.95,40671.0,95.3105,95.4529,95.2185,95.3943,40671.0
2016-03-21 15:00:00,113.95,114.19,113.85,114.11,48007.0,95.3943,95.5952,95.3105,95.5282,48007.0
2016-03-21 15:30:00,114.09,114.12,113.94,114.06,96094.0,95.5115,95.5366,95.3859,95.4864,96094.0
2016-03-22 09:30:00,113.24,113.88,113.03,113.88,47254.0,94.7999,95.3357,94.6241,95.3357,47254.0
2016-03-22 10:00:00,113.79,113.95,113.49,113.79,21981.0,95.2603,95.3943,95.0092,95.2603,21981.0
2016-03-22 10:30:00,113.78,114.27,113.62,114.27,22266.0,95.2519,95.6622,95.118,95.6622,22266.0
2016-03-22 11:00:00,114.26,114.54,114.04,114.53,45191.0,95.6538,95.8882,95.4696,95.8798,45191.0
2016-03-22 11:30:00,114.5,114.54,114.13,114.41,30880.0,95.8547,95.8882,95.545,95.7794,30880.0
2016-03-22 12:00:00,114.42,114.48,114.29,114.46,29342.0,95.7877,95.838,95.6789,95.8212,29342.0
2016-03-22 12:30:00,114.42,114.56,114.27,114.47,31997.0,95.7877,95.9049,95.6622,95.8296,31997.0
2016-03-22 13:00:00,114.44,114.49,114.1,114.32,39716.0,95.8045,95.8463,95.5198,95.704,39716.0
2016-03-22 13:30:00,114.3,114.34,114.01,114.07,50857.0,95.6873,95.7208,95.4445,95.4947,50857.0
2016-03-22 14:00:00,114.12,114.45,114.09,114.37,31530.0,95.5366,95.8128,95.5115,95.7459,31530.0
2016-03-22 14:30:00,114.38,114.69,114.34,114.42,47837.0,95.7542,96.0138,95.7208,95.7877,47837.0
2016-03-22 15:00:00,114.39,114.43,113.97,114.03,49114.0,95.7626,95.7961,95.411,95.4612,49114.0
2016-03-22 15:30:00,114.01,114.14,113.89,114.07,88702.0,95.4445,95.5533,95.344,95.4947,88702.0
2016-03-23 09:30:00,113.56,113.63,112.84,113.12,29193.0,95.0678,95.1264,94.465,94.6994,29193.0
2016-03-23 10:00:00,113.17,113.31,112.84,113.08,14253.0,94.7413,94.8585,94.465,94.6659,14253.0
2016-03-23 10:30:00,113.08,113.44,112.92,113.36,24682.0,94.6659,94.9673,94.532,94.9003,24682.0
2016-03-23 11:00:00,113.36,113.41,113.08,113.24,21514.0,94.9003,94.9422,94.6659,94.7999,21514.0
2016-03-23 11:30:00,113.16,113.41,113.08,113.31,16929.0,94.7329,94.9422,94.6659,94.8585,16929.0
2016-03-23 12:00:00,113.37,113.69,113.31,113.6,18827.0,94.9087,95.1766,94.8585,95.1013,18827.0
2016-03-23 12:30:00,113.65,113.87,113.58,113.74,16494.0,95.1431,95.3273,95.0845,95.2185,16494.0
2016-03-23 13:00:00,113.73,113.88,113.59,113.83,16202.0,95.2101,95.3357,95.0929,95.2938,16202.0
2016-03-23 13:30:00,113.83,113.91,113.67,113.84,19501.0,95.2938,95.3608,95.1599,95.3022,19501.0
2016-03-23 14:00:00,113.81,113.99,113.72,113.81,20642.0,95.2771,95.4277,95.2017,95.2771,20642.0
2016-03-23 14:30:00,113.8,113.94,113.27,113.27,26477.0,95.2687,95.3859,94.825,94.825,26477.0
2016-03-23 15:00:00,113.32,113.46,113.19,113.24,46037.0,94.8669,94.9841,94.758,94.7999,46037.0
2016-03-23 15:30:00,113.24,113.27,112.99,113.07,97040.0,94.7999,94.825,94.5906,94.6576,97040.0
2016-03-24 09:30:00,111.95,112.17,110.98,111.25,90854.0,93.7199,93.9041,92.9079,93.1339,90854.0
2016-03-24 10:00:00,111.26,111.33,110.76,110.8,147266.0,93.1423,93.2009,92.7237,92.7572,147266.0
2016-03-24 10:30:00,110.81,111.24,110.72,111.02,39039.0,92.7656,93.1256,92.6902,92.9414,39039.0
2016-03-24 11:00:00,110.98,111.09,110.52,110.8,58304.0,92.9079,93.0,92.5228,92.7572,58304.0
2016-03-24 11:30:00,110.81,110.98,110.66,110.98,47304.0,92.7656,92.9079,92.64,92.9079,47304.0
2016-03-24 12:00:00,110.95,111.36,110.94,110.99,25135.0,92.8828,93.226,92.8744,92.9163,25135.0
2016-03-24 12:30:00,110.98,111.28,110.93,111.25,21445.0,92.9079,93.159,92.866,93.1339,21445.0
2016-03-24 13:00:00,111.23,111.34,111.1,111.27,33567.0,93.1172,93.2093,93.0084,93.1507,33567.0
2016-03-24 13:30:00,111.26,111.48,111.2,111.43,23844.0,93.1423,93.3265,93.0921,93.2846,23844.0
2016-03-24 14:00:00,111.46,111.47,111.19,111.27,39683.0,93.3097,93.3181,93.0837,93.1507,39683.0
2016-03-24 14:30:00,111.25,111.46,111.16,111.16,55308.0,93.1339,93.3097,93.0586,93.0586,55308.0
2016-03-24 15:00:00,111.21,111.4,111.18,111.3,56863.0,93.1004,93.2595,93.0753,93.1758,56863.0
2016-03-24 15:30:00,111.31,111.58,111.24,111.56,132547.0,93.1842,93.4102,93.1256,93.3935,132547.0
2016-03-28 09:30:00,112.03,112.3,111.57,111.98,26761.0,93.7869,94.013,93.4018,93.7451,26761.0
2016-03-28 10:00:00,112.03,112.08,111.69,111.74,12794.0,93.7869,93.8288,93.5023,93.5441,12794.0
2016-03-28 10:30:00,111.75,111.75,110.97,111.15,46604.0,93.5525,93.5525,92.8995,93.0502,46604.0
2016-03-28 11:00:00,111.2,111.24,110.88,111.01,23833.0,93.0921,93.1256,92.8242,92.933,23833.0
2016-03-28 11:30:00,111.06,111.24,110.99,111.12,19501.0,92.9749,93.1256,92.9163,93.0251,19501.0
2016-03-28 12:00:00,111.15,111.38,111.04,111.36,23710.0,93.0502,93.2428,92.9581,93.226,23710.0
2016-03-28 12:30:00,111.38,111.72,111.36,111.67,13639.0,93.2428,93.5274,93.226,93.4855,13639.0
2016-03-28 13:00:00,111.64,111.86,111.61,111.83,20631.0,93.4604,93.6446,93.4353,93.6195,20631.0
2016-03-28 13:30:00,111.88,112.12,111.81,111.98,28801.0,93.6613,93.8623,93.6027,93.7451,28801.0
2016-03-28 14:00:00,111.98,112.1,111.91,112.02,26509.0,93.7451,93.8455,93.6865,93.7785,26509.0
2016-03-28 14:30:00,112.02,112.07,111.77,111.84,24335.0,93.7785,93.8204,93.5693,93.6279,24335.0
2016-03-28 15:00:00,111.85,111.99,111.82,111.98,24782.0,93.6362,93.7534,93.6111,93.7451,24782.0
2016-03-28 15:30:00,111.91,112.04,111.77,111.87,49910.0,93.6865,93.7953,93.5693,93.653,49910.0
2016-03-29 09:30:00,111.24,111.52,110.51,111.1,55482.0,93.1256,93.36,92.5144,93.0084,55482.0
2016-03-29 10:00:00,111.1,111.47,110.89,111.39,34599.0,93.0084,93.3181,92.8326,93.2511,34599.0
2016-03-29 10:30:00,111.41,111.71,111.39,111.68,26974.0,93.2679,93.519,93.2511,93.4939,26974.0
2016-03-29 11:00:00,111.65,111.72,111.49,111.72,18128.0,93.4688,93.5274,93.3349,93.5274,18128.0
2016-03-29 11:30:00,111.67,111.76,111.28,111.29,36904.0,93.4855,93.5609,93.159,93.1674,36904.0
2016-03-29 12:00:00,111.26,111.96,111.26,111.96,41247.0,93.1423,93.7283,93.1423,93.7283,41247.0
2016-03-29 12:30:00,112.0,112.23,111.81,112.01,63281.0,93.7618,93.9543,93.6027,93.7702,63281.0
2016-03-29 13:00:00,112.01,112.13,111.88,111.99,21561.0,93.7702,93.8706,93.6613,93.7534,21561.0
2016-03-29 13:30:00,111.95,112.1,111.92,112.02,39749.0,93.7199,93.8455,93.6948,93.7785,39749.0
2016-03-29 14:00:00,111.98,112.6,111.94,112.52,51293.0,93.7451,94.2641,93.7116,94.1971,51293.0
2016-03-29 14:30:00,112.5,112.84,112.4,112.76,70501.0,94.1804,94.465,94.0967,94.398,70501.0
2016-03-29 15:00:00,112.73,112.84,112.65,112.77,51243.0,94.3729,94.465,94.306,94.4064,51243.0
2016-03-29 15:30:00,112.76,112.82,112.6,112.77,96759.0,94.398,94.4483,94.2641,94.4064,96759.0
2016-03-30 09:30:00,114.15,115.26,113.19,113.73,143403.0,95.5617,96.4909,94.758,95.2101,143403.0
2016-03-30 10:00:00,113.66,114.86,113.61,114.77,87039.0,95.1515,96.1561,95.1096,96.0807,87039.0
2016-03-30 10:30:00,114.72,114.95,114.57,114.71,62801.0,96.0389,96.2314,95.9133,96.0305,62801.0
2016-03-30 11:00:00,114.68,114.8,113.96,114.04,59808.0,96.0054,96.1058,95.4026,95.4696,59808.0
2016-03-30 11:30:00,114.02,114.12,113.87,113.98,40171.0,95.4529,95.5366,95.3273,95.4194,40171.0
2016-03-30 12:00:00,113.97,114.13,113.87,113.92,21638.0,95.411,95.545,95.3273,95.3691,21638.0
2016-03-30 12:30:00,113.92,114.02,113.85,113.95,15576.0,95.3691,95.4529,95.3105,95.3943,15576.0
2016-03-30 13:00:00,113.94,114.13,113.93,114.11,25589.0,95.3859,95.545,95.3775,95.5282,25589.0
2016-03-30 13:30:00,114.07,114.24,113.96,114.11,23829.0,95.4947,95.637,95.4026,95.5282,23829.0
2016-03-30 14:00:00,114.06,114.4,114.01,114.4,52026.0,95.4864,95.771,95.4445,95.771,52026.0
2016-03-30 14:30:00,114.38,114.48,114.3,114.32,37781.0,95.7542,95.838,95.6873,95.704,37781.0
2016-03-30 15:00:00,114.34,114.52,114.34,114.46,37732.0,95.7208,95.8714,95.7208,95.8212,37732.0
2016-03-30 15:30:00,114.47,114.52,114.3,114.37,122311.0,95.8296,95.8714,95.6873,95.7459,122311.0
2016-03-31 09:30:00,114.15,114.66,113.7,114.05,38485.0,95.5617,95.9886,95.185,95.478,38485.0
2016-03-31 10:00:00,113.97,113.97,113.31,113.43,29014.0,95.411,95.411,94.8585,94.9589,29014.0
2016-03-31 10:30:00,113.46,113.86,113.44,113.75,23458.0,94.9841,95.3189,94.9673,95.2268,23458.0
2016-03-31 11:00:00,113.76,114.71,113.76,114.34,36261.0,95.2352,96.0305,95.2352,95.7208,36261.0
2016-03-31 11:30:00,114.33,114.35,114.03,114.3,18486.0,95.7124,95.7291,95.4612,95.6873,18486.0
2016-03-31 12:00:00,114.28,114.44,114.0,114.28,20336.0,95.6705,95.8045,95.4361,95.6705,20336.0
2016-03-31 12:30:00,114.29,114.29,113.87,113.97,18949.0,95.6789,95.6789,95.3273,95.411,18949.0
2016-03-31 13:00:00,114.0,114.3,114.0,114.24,21837.0,95.4361,95.6873,95.4361,95.637,21837.0
2016-03-31 13:30:00,114.27,114.29,113.87,114.07,18931.0,95.6622,95.6789,95.3273,95.4947,18931.0
2016-03-31 14:00:00,114.12,114.21,114.03,114.13,36846.0,95.5366,95.6119,95.4612,95.545,36846.0
2016-03-31 14:30:00,114.12,114.26,113.89,113.92,31780.0,95.5366,95.6538,95.344,95.3691,31780.0
2016-03-31 15:00:00,113.89,113.99,113.86,113.89,32830.0,95.344,95.4277,95.3189,95.344,32830.0
2016-03-31 15:30:00,113.9,113.98,113.65,113.72,202348.0,95.3524,95.4194,95.1431,95.2017,202348.0
2016-04-01 09:30:00,112.25,112.54,111.03,111.31,79621.0,93.9711,94.2139,92.9498,93.1842,79621.0
2016-04-01 10:00:00,111.25,112.8,110.93,112.69,101583.0,93.1339,94.4315,92.866,94.3394,101583.0
2016-04-01 10:30:00,112.71,113.67,112.5,113.67,98764.0,94.3562,95.1599,94.1804,95.1599,98764.0
2016-04-01 11:00:00,113.69,113.73,113.17,113.57,60637.0,95.1766,95.2101,94.7413,95.0761,60637.0
2016-04-01 11:30:00,113.62,113.71,113.25,113.46,37938.0,95.118,95.1933,94.8083,94.9841,37938.0
2016-04-01 12:00:00,113.39,113.56,113.04,113.19,23632.0,94.9255,95.0678,94.6324,94.758,23632.0
2016-04-01 12:30:00,113.17,113.4,112.92,112.92,165868.0,94.7413,94.9338,94.532,94.532,165868.0
2016-04-01 13:00:00,112.89,113.04,112.77,112.91,78108.0,94.5069,94.6324,94.4064,94.5236,78108.0
2016-04-01 13:30:00,112.92,113.02,112.85,112.85,48621.0,94.532,94.6157,94.4734,94.4734,48621.0
2016-04-01 14:00:00,112.9,112.97,112.78,112.78,60200.0,94.5152,94.5738,94.4148,94.4148,60200.0
2016-04-01 14:30:00,112.8,113.42,112.8,113.36,114555.0,94.4315,94.9506,94.4315,94.9003,114555.0
2016-04-01 15:00:00,113.39,113.66,113.37,113.55,55748.0,94.9255,95.1515,94.9087,95.0594,55748.0
2016-04-01 15:30:00,113.54,113.64,113.4,113.55,105081.0,95.051,95.1347,94.9338,95.0594,105081.0
2016-04-04 09:30:00,113.22,113.35,112.39,113.22,80169.0,94.7831,94.892,94.0883,94.7831,80169.0
2016-04-04 10:00:00,113.39,113.54,112.83,112.9,21265.0,94.9255,95.051,94.4566,94.5152,21265.0
2016-04-04 10:30:00,112.96,113.25,112.68,112.68,22571.0,94.5655,94.8083,94.3311,94.3311,22571.0
2016-04-04 11:00:00,112.67,113.08,112.62,112.85,60606.0,94.3227,94.6659,94.2808,94.4734,60606.0
2016-04-04 11:30:00,112.91,112.96,112.53,112.82,45388.0,94.5236,94.5655,94.2055,94.4483,45388.0
2016-04-04 12:00:00,112.87,113.14,112.85,113.04,17683.0,94.4901,94.7162,94.4734,94.6324,17683.0
2016-04-04 12:30:00,112.96,113.08,112.84,112.91,38883.0,94.5655,94.6659,94.465,94.5236,38883.0
2016-04-04 13:00:00,112.86,112.86,112.51,112.53,11054.0,94.4818,94.4818,94.1888,94.2055,11054.0
2016-04-04 13:30:00,112.56,112.58,112.31,112.31,9824.0,94.2306,94.2474,94.0213,94.0213,9824.0
2016-04-04 14:00:00,112.27,112.28,111.92,112.05,44559.0,93.9878,93.9962,93.6948,93.8037,44559.0
2016-04-04 14:30:00,112.02,112.29,111.99,112.06,26355.0,93.7785,94.0046,93.7534,93.812,26355.0
2016-04-04 15:00:00,112.06,112.66,111.92,111.97,65127.0,93.812,94.3143,93.6948,93.7367,65127.0
2016-04-04 15:30:00,111.98,112.21,111.94,111.95,166704.0,93.7451,93.9376,93.7116,93.7199,166704.0
2016-04-05 09:30:00,110.97,111.43,110.42,111.05,62419.0,92.8995,93.2846,92.4391,92.9665,62419.0
2016-04-05 10:00:00,111.2,111.46,110.82,111.31,55054.0,93.0921,93.3097,92.774,93.1842,55054.0
2016-04-05 10:30:00,111.33,111.4,110.87,111.0,65629.0,93.2009,93.2595,92.8158,92.9246,65629.0
2016-04-05 11:00:00,110.97,111.58,110.96,111.44,55200.0,92.8995,93.4102,92.8912,93.293,55200.0
2016-04-05 11:30:00,111.41,111.71,111.32,111.68,28975.0,93.2679,93.519,93.1925,93.4939,28975.0
2016-04-05 12:00:00,111.68,111.76,111.32,111.39,26741.0,93.4939,93.5609,93.1925,93.2511,26741.0
2016-04-05 12:30:00,111.42,111.67,111.28,111.39,17333.0,93.2763,93.4855,93.159,93.2511,17333.0
2016-04-05 13:00:00,111.41,111.46,111.29,111.41,28170.0,93.2679,93.3097,93.1674,93.2679,28170.0
2016-04-05 13:30:00,111.41,111.51,111.3,111.47,44658.0,93.2679,93.3516,93.1758,93.3181,44658.0
2016-04-05 14:00:00,111.47,111.73,111.47,111.64,31984.0,93.3181,93.5358,93.3181,93.4604,31984.0
2016-04-05 14:30:00,111.67,111.86,111.6,111.68,44407.0,93.4855,93.6446,93.4269,93.4939,44407.0
2016-04-05 15:00:00,111.67,111.78,111.42,111.54,29488.0,93.4855,93.5776,93.2763,93.3767,29488.0
2016-04-05 15:30:00,111.56,111.65,111.19,111.37,102836.0,93.3935,93.4688,93.0837,93.2344,102836.0
2016-04-06 09:30:00,111.62,111.66,109.54,109.72,121360.0,93.4437,93.4772,91.7024,91.8531,121360.0
2016-04-06 10:00:00,109.71,110.09,109.43,109.82,93804.0,91.8447,92.1628,91.6103,91.9368,93804.0
2016-04-06 10:30:00,109.79,110.51,109.59,110.41,80990.0,91.9117,92.5144,91.7442,92.4307,80990.0
2016-04-06 11:00:00,110.4,111.34,110.38,110.93,150672.0,92.4223,93.2093,92.4056,92.866,150672.0
2016-04-06 11:30:00,110.96,111.33,110.92,111.11,66157.0,92.8912,93.2009,92.8577,93.0167,66157.0
2016-04-06 12:00:00,111.14,111.55,111.14,111.55,40625.0,93.0418,93.3851,93.0418,93.3851,40625.0
2016-04-06 12:30:00,111.6,111.69,111.42,111.44,38224.0,93.4269,93.5023,93.2763,93.293,38224.0
2016-04-06 13:00:00,111.42,111.52,111.37,111.45,39524.0,93.2763,93.36,93.2344,93.3014,39524.0
2016-04-06 13:30:00,111.43,111.51,111.14,111.14,31295.0,93.2846,93.3516,93.0418,93.0418,31295.0
2016-04-06 14:00:00,111.14,111.15,110.74,111.01,32963.0,93.0418,93.0502,92.707,92.933,32963.0
2016-04-06 14:30:00,110.98,111.04,110.75,110.88,56376.0,92.9079,92.9581,92.7154,92.8242,56376.0
2016-04-06 15:00:00,110.88,111.36,110.84,111.31,70812.0,92.8242,93.226,92.7907,93.1842,70812.0
2016-04-06 15:30:00,111.28,111.63,111.2,111.57,117190.0,93.159,93.4521,93.0921,93.4018,117190.0
2016-04-07 09:30:00,110.83,111.21,110.4,111.15,49638.0,92.7823,93.1004,92.4223,93.0502,49638.0
2016-04-07 10:00:00,111.11,111.88,110.92,111.18,49834.0,93.0167,93.6613,92.8577,93.0753,49834.0
2016-04-07 10:30:00,111.1,111.66,111.08,111.53,27285.0,93.0084,93.4772,92.9916,93.3683,27285.0
2016-04-07 11:00:00,111.57,111.64,111.32,111.43,28411.0,93.4018,93.4604,93.1925,93.2846,28411.0
2016-04-07 11:30:00,111.43,111.8,111.42,111.73,36814.0,93.2846,93.5944,93.2763,93.5358,36814.0
2016-04-07 12:00:00,111.82,111.82,111.23,111.42,19572.0,93.6111,93.6111,93.1172,93.2763,19572.0
2016-04-07 12:30:00,111.45,111.48,111.17,111.4,26403.0,93.3014,93.3265,93.067,93.2595,26403.0
2016-04-07 13:00:00,111.37,111.89,111.31,111.47,8578.0,93.2344,93.6697,93.1842,93.3181,8578.0
2016-04-07 13:30:00,111.55,111.61,111.08,111.16,10671.0,93.3851,93.4353,92.9916,93.0586,10671.0
2016-04-07 14:00:00,111.08,111.08,110.68,111.02,27199.0,92.9916,92.9916,92.6568,92.9414,27199.0
2016-04-07 14:30:00,111.02,111.14,110.66,110.79,22583.0,92.9414,93.0418,92.64,92.7488,22583.0
2016-04-07 15:00:00,110.72,110.93,110.65,110.79,32966.0,92.6902,92.866,92.6316,92.7488,32966.0
2016-04-07 15:30:00,110.81,111.0,110.6,110.93,68411.0,92.7656,92.9246,92.5898,92.866,68411.0
2016-04-08 09:30:00,112.43,112.87,111.98,112.59,42495.0,94.1218,94.4901,93.7451,94.2557,42495.0
2016-04-08 10:00:00,112.59,112.9,112.45,112.87,51254.0,94.2557,94.5152,94.1385,94.4901,51254.0
2016-04-08 10:30:00,112.93,113.35,112.79,113.11,23428.0,94.5404,94.892,94.4232,94.691,23428.0
2016-04-08 11:00:00,113.06,113.1,112.64,112.81,12440.0,94.6492,94.6827,94.2976,94.4399,12440.0
2016-04-08 11:30:00,112.86,112.9,112.31,112.51,10499.0,94.4818,94.5152,94.0213,94.1888,10499.0
2016-04-08 12:00:00,112.51,112.7,112.25,112.29,9779.0,94.1888,94.3478,93.9711,94.0046,9779.0
2016-04-08 12:30:00,112.24,112.52,112.16,112.48,6282.0,93.9627,94.1971,93.8957,94.1636,6282.0
2016-04-08 13:00:00,112.44,112.56,112.21,112.23,8192.0,94.1302,94.2306,93.9376,93.9543,8192.0
2016-04-08 13:30:00,112.17,112.2,111.72,111.75,68241.0,93.9041,93.9292,93.5274,93.5525,68241.0
2016-04-08 14:00:00,111.75,111.92,111.63,111.77,29125.0,93.5525,93.6948,93.4521,93.5693,29125.0
2016-04-08 14:30:00,111.75,111.79,111.22,111.27,33196.0,93.5525,93.586,93.1088,93.1507,33196.0
2016-04-08 15:00:00,111.28,111.33,110.95,111.18,37769.0,93.159,93.2009,92.8828,93.0753,37769.0
2016-04-08 15:30:00,111.17,111.49,111.06,111.49,53973.0,93.067,93.3349,92.9749,93.3349,53973.0
2016-04-11 09:30:00,111.81,113.2,111.81,112.88,73355.0,93.6027,94.7664,93.6027,94.4985,73355.0
2016-04-11 10:00:00,112.84,113.49,112.83,112.9,21495.0,94.465,95.0092,94.4566,94.5152,21495.0
2016-04-11 10:30:00,112.88,112.9,112.45,112.46,20928.0,94.4985,94.5152,94.1385,94.1469,20928.0
2016-04-11 11:00:00,112.33,112.49,112.06,112.26,14394.0,94.0381,94.172,93.812,93.9795,14394.0
2016-04-11 11:30:00,112.19,112.24,111.69,112.24,13792.0,93.9209,93.9627,93.5023,93.9627,13792.0
2016-04-11 12:00:00,112.29,112.31,111.68,112.3,48391.0,94.0046,94.0213,93.4939,94.013,48391.0
2016-04-11 12:30:00,112.22,112.5,112.01,112.43,10067.0,93.946,94.1804,93.7702,94.1218,10067.0
2016-04-11 13:00:00,112.4,112.71,112.29,112.33,15783.0,94.0967,94.3562,94.0046,94.0381,15783.0
2016-04-11 13:30:00,112.27,112.39,112.11,112.22,21377.0,93.9878,94.0883,93.8539,93.946,21377.0
2016-04-11 14:00:00,112.22,112.59,112.05,112.53,38336.0,93.946,94.2557,93.8037,94.2055,38336.0
2016-04-11 14:30:00,112.48,112.85,112.37,112.75,34114.0,94.1636,94.4734,94.0716,94.3897,34114.0
2016-04-11 15:00:00,112.79,112.93,112.32,112.38,40123.0,94.4232,94.5404,94.0297,94.0799,40123.0
2016-04-11 15:30:00,112.36,112.4,111.9,111.98,59635.0,94.0632,94.0967,93.6781,93.7451,59635.0
2016-04-12 09:30:00,112.0,112.93,111.99,112.89,47926.0,93.7618,94.5404,93.7534,94.5069,47926.0
2016-04-12 10:00:00,112.84,112.88,112.11,112.21,19417.0,94.465,94.4985,93.8539,93.9376,19417.0
2016-04-12 10:30:00,112.25,113.13,112.24,113.13,21556.0,93.9711,94.7078,93.9627,94.7078,21556.0
2016-04-12 11:00:00,113.14,113.41,112.96,113.39,9228.0,94.7162,94.9422,94.5655,94.9255,9228.0
2016-04-12 11:30:00,113.46,113.64,113.18,113.18,14250.0,94.9841,95.1347,94.7497,94.7497,14250.0
2016-04-12 12:00:00,113.25,113.52,113.04,113.43,12001.0,94.8083,95.0343,94.6324,94.9589,12001.0
2016-04-12 12:30:00,113.42,113.58,113.27,113.28,10778.0,94.9506,95.0845,94.825,94.8334,10778.0
2016-04-12 13:00:00,113.29,113.36,113.1,113.25,10000.0,94.8417,94.9003,94.6827,94.8083,10000.0
2016-04-12 13:30:00,113.2,113.4,112.91,113.18,18838.0,94.7664,94.9338,94.5236,94.7497,18838.0
2016-04-12 14:00:00,113.11,113.21,112.97,113.02,17244.0,94.691,94.7748,94.5738,94.6157,17244.0
2016-04-12 14:30:00,113.0,113.25,112.98,113.18,16736.0,94.599,94.8083,94.5822,94.7497,16736.0
2016-04-12 15:00:00,113.19,113.43,113.03,113.05,29940.0,94.758,94.9589,94.6241,94.6408,29940.0
2016-04-12 15:30:00,113.1,113.27,112.81,112.98,50618.0,94.6827,94.825,94.4399,94.5822,50618.0
2016-04-13 09:30:00,114.0,114.91,113.55,114.82,103723.0,95.4361,96.1979,95.0594,96.1226,103723.0
2016-04-13 10:00:00,114.84,115.05,114.45,114.81,68124.0,96.1393,96.3151,95.8128,96.1142,68124.0
2016-04-13 10:30:00,114.83,114.9,114.47,114.63,71095.0,96.131,96.1896,95.8296,95.9635,71095.0
2016-04-13 11:00:00,114.74,115.24,114.74,115.24,63573.0,96.0556,96.4742,96.0556,96.4742,63573.0
2016-04-13 11:30:00,115.3,115.41,115.14,115.21,37835.0,96.5244,96.6165,96.3905,96.4491,37835.0
2016-04-13 12:00:00,115.23,115.34,115.03,115.11,37947.0,96.4658,96.5579,96.2984,96.3654,37947.0
2016-04-13 12:30:00,115.15,115.15,114.97,115.05,23784.0,96.3989,96.3989,96.2482,96.3151,23784.0
2016-04-13 13:00:00,115.1,115.39,115.09,115.33,32130.0,96.357,96.5998,96.3486,96.5495,32130.0
2016-04-13 13:30:00,115.34,115.38,115.11,115.32,36765.0,96.5579,96.5914,96.3654,96.5412,36765.0
2016-04-13 14:00:00,115.3,115.35,115.15,115.26,42032.0,96.5244,96.5663,96.3989,96.4909,42032.0
2016-04-13 14:30:00,115.25,115.33,115.21,115.23,22349.0,96.4826,96.5495,96.4491,96.4658,22349.0
2016-04-13 15:00:00,115.24,115.51,115.21,115.51,37405.0,96.4742,96.7002,96.4491,96.7002,37405.0
2016-04-13 15:30:00,115.51,115.8,115.41,115.54,122624.0,96.7002,96.943,96.6165,96.7253,122624.0
2016-04-14 09:30:00,115.41,116.0,113.79,114.95,46675.0,96.6165,97.1104,95.2603,96.2314,46675.0
2016-04-14 10:00:00,114.94,115.68,114.9,115.61,27448.0,96.2231,96.8425,96.1896,96.7839,27448.0
2016-04-14 10:30:00,115.61,115.73,115.36,115.58,27690.0,96.7839,96.8844,96.5747,96.7588,27690.0
2016-04-14 11:00:00,115.5,115.79,115.49,115.68,24731.0,96.6919,96.9346,96.6835,96.8425,24731.0
2016-04-14 11:30:00,115.69,116.07,115.65,116.0,51987.0,96.8509,97.169,96.8174,97.1104,51987.0
2016-04-14 12:00:00,116.04,116.13,115.9,116.05,31756.0,97.1439,97.2193,97.0267,97.1523,31756.0
2016-04-14 12:30:00,116.04,116.56,116.0,116.47,45828.0,97.1439,97.5792,97.1104,97.5039,45828.0
2016-04-14 13:00:00,116.47,116.73,116.39,116.49,85776.0,97.5039,97.7216,97.4369,97.5206,85776.0
2016-04-14 13:30:00,116.48,116.6,116.39,116.48,60986.0,97.5123,97.6127,97.4369,97.5123,60986.0
2016-04-14 14:00:00,116.48,116.65,116.46,116.56,85468.0,97.5123,97.6546,97.4955,97.5792,85468.0
2016-04-14 14:30:00,116.56,116.69,116.43,116.64,117261.0,97.5792,97.6881,97.4704,97.6462,117261.0
2016-04-14 15:00:00,116.6,116.68,116.57,116.6,71306.0,97.6127,97.6797,97.5876,97.6127,71306.0
2016-04-14 15:30:00,116.6,116.66,116.38,116.41,221986.0,97.6127,97.663,97.4286,97.4537,221986.0
2016-04-15 09:30:00,116.21,116.36,115.45,115.88,74783.0,97.2862,97.4118,96.65,97.01,74783.0
2016-04-15 10:00:00,115.92,116.27,115.69,116.24,24585.0,97.0435,97.3365,96.8509,97.3114,24585.0
2016-04-15 10:30:00,116.26,116.34,115.94,116.29,16759.0,97.3281,97.3951,97.0602,97.3532,16759.0
2016-04-15 11:00:00,116.34,116.49,116.21,116.34,16902.0,97.3951,97.5206,97.2862,97.3951,16902.0
2016-04-15 11:30:00,116.35,116.78,116.34,116.73,26625.0,97.4034,97.7634,97.3951,97.7216,26625.0
2016-04-15 12:00:00,116.73,116.96,116.44,116.44,32126.0,97.7216,97.9141,97.4788,97.4788,32126.0
2016-04-15 12:30:00,116.4,116.65,116.4,116.59,32681.0,97.4453,97.6546,97.4453,97.6044,32681.0
2016-04-15 13:00:00,116.6,116.71,116.45,116.53,12431.0,97.6127,97.7048,97.4872,97.5541,12431.0
2016-04-15 13:30:00,116.5,116.71,116.48,116.68,68414.0,97.529,97.7048,97.5123,97.6797,68414.0
2016-04-15 14:00:00,116.68,116.83,116.64,116.7,59795.0,97.6797,97.8053,97.6462,97.6965,59795.0
2016-04-15 14:30:00,116.7,116.85,116.68,116.81,115795.0,97.6965,97.822,97.6797,97.7885,115795.0
2016-04-15 15:00:00,116.81,116.93,116.69,116.74,70710.0,97.7885,97.889,97.6881,97.7299,70710.0
2016-04-15 15:30:00,116.75,116.88,116.59,116.86,182673.0,97.7383,97.8471,97.6044,97.8304,182673.0
2016-04-18 09:30:00,115.63,116.78,115.63,116.71,45164.0,96.8007,97.7634,96.8007,97.7048,45164.0
2016-04-18 10:00:00,116.58,116.84,116.48,116.65,30285.0,97.596,97.8137,97.5123,97.6546,30285.0
2016-04-18 10:30:00,116.7,117.0,116.61,116.75,50906.0,97.6965,97.9476,97.6211,97.7383,50906.0
2016-04-18 11:00:00,116.75,117.26,116.68,117.1,36852.0,97.7383,98.1653,97.6797,98.0313,36852.0
2016-04-18 11:30:00,117.09,117.23,116.98,117.17,31715.0,98.0229,98.1401,97.9309,98.0899,31715.0
2016-04-18 12:00:00,117.15,117.22,116.93,117.0,16411.0,98.0732,98.1318,97.889,97.9476,16411.0
2016-04-18 12:30:00,117.05,117.24,117.02,117.07,15760.0,97.9895,98.1485,97.9643,98.0062,15760.0
2016-04-18 13:00:00,117.09,117.12,116.78,116.83,17147.0,98.0229,98.0481,97.7634,97.8053,17147.0
2016-04-18 13:30:00,116.84,116.95,116.74,116.84,30246.0,97.8137,97.9057,97.7299,97.8137,30246.0
2016-04-18 14:00:00,116.84,116.97,116.73,116.86,35189.0,97.8137,97.9225,97.7216,97.8304,35189.0
2016-04-18 14:30:00,116.89,117.07,116.87,116.92,44908.0,97.8555,98.0062,97.8388,97.8806,44908.0
2016-04-18 15:00:00,116.92,117.03,116.83,116.93,41440.0,97.8806,97.9727,97.8053,97.889,41440.0
2016-04-18 15:30:00,116.93,117.09,116.9,117.05,67636.0,97.889,98.0229,97.8639,97.9895,67636.0
2016-04-19 09:30:00,117.32,118.19,116.25,118.12,56143.0,98.2155,98.9438,97.3197,98.8852,56143.0
2016-04-19 10:00:00,118.07,118.07,117.14,117.14,62711.0,98.8434,98.8434,98.0648,98.0648,62711.0
2016-04-19 10:30:00,117.2,117.24,116.36,116.49,70278.0,98.115,98.1485,97.4118,97.5206,70278.0
2016-04-19 11:00:00,116.42,116.66,116.04,116.16,58592.0,97.462,97.663,97.1439,97.2444,58592.0
2016-04-19 11:30:00,116.22,116.35,115.82,115.89,17365.0,97.2946,97.4034,96.9598,97.0184,17365.0
2016-04-19 12:00:00,115.9,116.04,115.74,116.03,19097.0,97.0267,97.1439,96.8928,97.1356,19097.0
2016-04-19 12:30:00,116.03,116.03,115.71,115.72,13354.0,97.1356,97.1356,96.8677,96.876,13354.0
2016-04-19 13:00:00,115.75,116.26,115.75,116.18,30128.0,96.9011,97.3281,96.9011,97.2611,30128.0
2016-04-19 13:30:00,116.18,116.5,116.13,116.46,21083.0,97.2611,97.529,97.2193,97.4955,21083.0
2016-04-19 14:00:00,116.47,116.59,116.26,116.3,26357.0,97.5039,97.6044,97.3281,97.3616,26357.0
2016-04-19 14:30:00,116.3,116.37,116.11,116.11,26217.0,97.3616,97.4202,97.2025,97.2025,26217.0
2016-04-19 15:00:00,116.13,116.36,116.13,116.25,49355.0,97.2193,97.4118,97.2193,97.3197,49355.0
2016-04-19 15:30:00,116.24,116.3,116.08,116.18,285516.0,97.3114,97.3616,97.1774,97.2611,285516.0
2016-04-20 09:30:00,116.65,116.75,115.93,116.18,37752.0,97.6546,97.7383,97.0518,97.2611,37752.0
2016-04-20 10:00:00,116.13,116.35,115.74,115.93,21260.0,97.2193,97.4034,96.8928,97.0518,21260.0
2016-04-20 10:30:00,115.86,116.01,115.34,115.99,43941.0,96.9932,97.1188,96.5579,97.1021,43941.0
2016-04-20 11:00:00,115.99,116.05,115.63,116.01,22258.0,97.1021,97.1523,96.8007,97.1188,22258.0
2016-04-20 11:30:00,116.01,116.33,115.98,116.16,23091.0,97.1188,97.3867,97.0937,97.2444,23091.0
2016-04-20 12:00:00,116.13,116.19,115.89,115.98,13411.0,97.2193,97.2695,97.0184,97.0937,13411.0
2016-04-20 12:30:00,116.0,116.17,115.95,115.99,37808.0,97.1104,97.2528,97.0686,97.1021,37808.0
2016-04-20 13:00:00,116.04,116.15,115.91,116.02,17463.0,97.1439,97.236,97.0351,97.1272,17463.0
2016-04-20 13:30:00,116.03,116.18,115.97,116.16,17867.0,97.1356,97.2611,97.0853,97.2444,17867.0
2016-04-20 14:00:00,116.14,116.15,115.96,115.97,23336.0,97.2276,97.236,97.077,97.0853,23336.0
2016-04-20 14:30:00,115.97,116.09,115.93,116.02,43560.0,97.0853,97.1858,97.0518,97.1272,43560.0
2016-04-20 15:00:00,116.04,116.14,115.96,115.96,38568.0,97.1439,97.2276,97.077,97.077,38568.0
2016-04-20 15:30:00,115.95,115.95,115.59,115.63,105941.0,97.0686,97.0686,96.7672,96.8007,105941.0
2016-04-21 09:30:00,115.04,116.23,114.84,115.9,57100.0,96.3068,97.303,96.1393,97.0267,57100.0
2016-04-21 10:00:00,115.93,116.0,115.26,115.36,38024.0,97.0518,97.1104,96.4909,96.5747,38024.0
2016-04-21 10:30:00,115.38,115.73,115.26,115.71,20011.0,96.5914,96.8844,96.4909,96.8677,20011.0
2016-04-21 11:00:00,115.73,115.9,115.71,115.76,17171.0,96.8844,97.0267,96.8677,96.9095,17171.0
2016-04-21 11:30:00,115.74,115.83,115.53,115.6,16298.0,96.8928,96.9681,96.717,96.7756,16298.0
2016-04-21 12:00:00,115.6,115.7,115.49,115.61,9866.0,96.7756,96.8593,96.6835,96.7839,9866.0
2016-04-21 12:30:00,115.6,115.79,115.57,115.68,16719.0,96.7756,96.9346,96.7505,96.8425,16719.0
2016-04-21 13:00:00,115.63,115.79,115.34,115.34,12814.0,96.8007,96.9346,96.5579,96.5579,12814.0
2016-04-21 13:30:00,115.32,115.35,115.07,115.13,22286.0,96.5412,96.5663,96.3319,96.3821,22286.0
2016-04-21 14:00:00,115.13,115.15,114.95,115.06,23031.0,96.3821,96.3989,96.2314,96.3235,23031.0
2016-04-21 14:30:00,115.01,115.01,114.68,114.83,29119.0,96.2817,96.2817,96.0054,96.131,29119.0
2016-04-21 15:00:00,114.86,115.08,114.81,114.86,27615.0,96.1561,96.3403,96.1142,96.1561,27615.0
2016-04-21 15:30:00,114.86,115.16,114.86,114.97,94437.0,96.1561,96.4072,96.1561,96.2482,94437.0
2016-04-22 09:30:00,115.26,115.74,114.52,115.4,61642.0,96.4909,96.8928,95.8714,96.6081,61642.0
2016-04-22 10:00:00,115.36,115.36,114.8,115.02,56206.0,96.5747,96.5747,96.1058,96.29,56206.0
2016-04-22 10:30:00,115.03,115.25,114.55,114.6,36814.0,96.2984,96.4826,95.8966,95.9384,36814.0
2016-04-22 11:00:00,114.64,114.93,114.59,114.82,42842.0,95.9719,96.2147,95.93,96.1226,42842.0
2016-04-22 11:30:00,114.86,115.04,114.72,115.02,20345.0,96.1561,96.3068,96.0389,96.29,20345.0
2016-04-22 12:00:00,115.03,115.22,114.85,114.85,15037.0,96.2984,96.4575,96.1477,96.1477,15037.0
2016-04-22 12:30:00,114.92,115.1,114.9,115.0,12018.0,96.2063,96.357,96.1896,96.2733,12018.0
2016-04-22 13:00:00,115.02,115.07,114.93,114.93,32770.0,96.29,96.3319,96.2147,96.2147,32770.0
2016-04-22 13:30:00,114.91,115.23,114.91,114.99,74162.0,96.1979,96.4658,96.1979,96.2649,74162.0
2016-04-22 14:00:00,114.98,115.23,114.97,115.13,95108.0,96.2565,96.4658,96.2482,96.3821,95108.0
2016-04-22 14:30:00,115.15,115.23,114.95,115.01,58261.0,96.3989,96.4658,96.2314,96.2817,58261.0
2016-04-22 15:00:00,115.01,115.07,114.83,115.02,45802.0,96.2817,96.3319,96.131,96.29,45802.0
2016-04-22 15:30:00,114.99,115.27,114.96,115.11,169861.0,96.2649,96.4993,96.2398,96.3654,169861.0
2016-04-25 09:30:00,114.56,115.93,114.56,115.26,49857.0,95.9049,97.0518,95.9049,96.4909,49857.0
2016-04-25 10:00:00,115.17,115.26,114.57,114.98,37427.0,96.4156,96.4909,95.9133,96.2565,37427.0
2016-04-25 10:30:00,114.96,114.96,114.58,114.78,35002.0,96.2398,96.2398,95.9217,96.0891,35002.0
2016-04-25 11:00:00,114.78,115.17,114.7,115.17,55426.0,96.0891,96.4156,96.0221,96.4156,55426.0
2016-04-25 11:30:00,115.17,115.18,114.95,115.01,34256.0,96.4156,96.424,96.2314,96.2817,34256.0
2016-04-25 12:00:00,115.02,115.25,114.98,115.22,53444.0,96.29,96.4826,96.2565,96.4575,53444.0
2016-04-25 12:30:00,115.22,115.24,114.88,115.21,22305.0,96.4575,96.4742,96.1728,96.4491,22305.0
2016-04-25 13:00:00,115.21,115.23,115.06,115.15,22226.0,96.4491,96.4658,96.3235,96.3989,22226.0
2016-04-25 13:30:00,115.18,115.19,114.94,114.96,20419.0,96.424,96.4323,96.2231,96.2398,20419.0
2016-04-25 14:00:00,114.94,114.98,114.65,114.71,28028.0,96.2231,96.2565,95.9803,96.0305,28028.0
2016-04-25 14:30:00,114.7,114.77,114.59,114.72,10921.0,96.0221,96.0807,95.93,96.0389,10921.0
2016-04-25 15:00:00,114.71,114.74,114.6,114.7,18367.0,96.0305,96.0556,95.9384,96.0221,18367.0
2016-04-25 15:30:00,114.7,114.84,114.67,114.75,98653.0,96.0221,96.1393,95.997,96.064,98653.0
2016-04-26 09:30:00,115.52,115.94,115.31,115.78,49455.0,96.7086,97.0602,96.5328,96.9263,49455.0
2016-04-26 10:00:00,115.86,115.86,114.87,114.99,37531.0,96.9932,96.9932,96.1644,96.2649,37531.0
2016-04-26 10:30:00,114.99,115.32,114.89,115.22,23648.0,96.2649,96.5412,96.1812,96.4575,23648.0
2016-04-26 11:00:00,115.25,115.75,115.15,115.7,93713.0,96.4826,96.9011,96.3989,96.8593,93713.0
2016-04-26 11:30:00,115.65,115.84,115.44,115.77,62697.0,96.8174,96.9765,96.6416,96.9179,62697.0
2016-04-26 12:00:00,115.78,116.09,115.74,115.9,23047.0,96.9263,97.1858,96.8928,97.0267,23047.0
2016-04-26 12:30:00,115.94,115.99,115.62,115.84,19450.0,97.0602,97.1021,96.7923,96.9765,19450.0
2016-04-26 13:00:00,115.88,115.88,115.66,115.74,13429.0,97.01,97.01,96.8258,96.8928,13429.0
2016-04-26 13:30:00,115.74,115.76,115.49,115.64,18062.0,96.8928,96.9095,96.6835,96.8091,18062.0
2016-04-26 14:00:00,115.67,115.7,115.49,115.59,36851.0,96.8342,96.8593,96.6835,96.7672,36851.0
2016-04-26 14:30:00,115.56,115.63,115.44,115.48,37173.0,96.7421,96.8007,96.6416,96.6751,37173.0
2016-04-26 15:00:00,115.47,115.62,115.45,115.58,53948.0,96.6667,96.7923,96.65,96.7588,53948.0
2016-04-26 15:30:00,115.59,115.92,115.57,115.92,158074.0,96.7672,97.0435,96.7505,97.0435,158074.0
2016-04-27 09:30:00,114.54,116.3,112.5,114.38,111927.0,95.8882,97.3616,94.1804,95.7542,111927.0
2016-04-27 10:00:00,114.38,115.38,114.38,114.55,74768.0,95.7542,96.5914,95.7542,95.8966,74768.0
2016-04-27 10:30:00,114.46,114.56,113.73,114.3,39746.0,95.8212,95.9049,95.2101,95.6873,39746.0
2016-04-27 11:00:00,114.29,114.63,114.24,114.59,63842.0,95.6789,95.9635,95.637,95.93,63842.0
2016-04-27 11:30:00,114.55,114.64,114.27,114.64,25434.0,95.8966,95.9719,95.6622,95.9719,25434.0
2016-04-27 12:00:00,114.65,114.72,114.33,114.72,18822.0,95.9803,96.0389,95.7124,96.0389,18822.0
2016-04-27 12:30:00,114.66,115.1,114.59,115.05,34262.0,95.9886,96.357,95.93,96.3151,34262.0
2016-04-27 13:00:00,115.05,115.22,114.89,115.05,18794.0,96.3151,96.4575,96.1812,96.3151,18794.0
2016-04-27 13:30:00,115.07,115.66,115.05,115.34,39480.0,96.3319,96.8258,96.3151,96.5579,39480.0
2016-04-27 14:00:00,115.33,115.91,115.29,115.54,72611.0,96.5495,97.0351,96.5161,96.7253,72611.0
2016-04-27 14:30:00,115.54,115.84,115.26,115.8,55608.0,96.7253,96.9765,96.4909,96.943,55608.0
2016-04-27 15:00:00,115.81,116.05,115.62,115.8,46418.0,96.9514,97.1523,96.7923,96.943,46418.0
2016-04-27 15:30:00,115.79,115.97,115.66,115.77,126800.0,96.9346,97.0853,96.8258,96.9179,126800.0
2016-04-28 09:30:00,114.86,115.13,113.96,114.2,75269.0,96.1561,96.3821,95.4026,95.6036,75269.0
2016-04-28 10:00:00,114.23,115.05,114.17,115.01,47281.0,95.6287,96.3151,95.5784,96.2817,47281.0
2016-04-28 10:30:00,115.1,115.95,115.01,115.57,32663.0,96.357,97.0686,96.2817,96.7505,32663.0
2016-04-28 11:00:00,115.57,115.87,115.54,115.7,25671.0,96.7505,97.0016,96.7253,96.8593,25671.0
2016-04-28 11:30:00,115.66,115.96,115.66,115.74,28800.0,96.8258,97.077,96.8258,96.8928,28800.0
2016-04-28 12:00:00,115.75,115.81,115.36,115.41,22545.0,96.9011,96.9514,96.5747,96.6165,22545.0
2016-04-28 12:30:00,115.47,115.7,115.44,115.53,20909.0,96.6667,96.8593,96.6416,96.717,20909.0
2016-04-28 13:00:00,115.55,115.61,115.18,115.31,21863.0,96.7337,96.7839,96.424,96.5328,21863.0
2016-04-28 13:30:00,115.32,115.38,115.1,115.16,32363.0,96.5412,96.5914,96.357,96.4072,32363.0
2016-04-28 14:00:00,115.16,115.24,114.99,115.18,31264.0,96.4072,96.4742,96.2649,96.424,31264.0
2016-04-28 14:30:00,115.19,115.26,114.75,114.79,34805.0,96.4323,96.4909,96.064,96.0975,34805.0
2016-04-28 15:00:00,114.75,114.78,113.96,114.11,67413.0,96.064,96.0891,95.4026,95.5282,67413.0
2016-04-28 15:30:00,114.09,114.3,113.86,114.24,112043.0,95.5115,95.6873,95.3189,95.637,112043.0
2016-04-29 09:30:00,113.96,114.4,113.18,113.18,49677.0,95.4026,95.771,94.7497,94.7497,49677.0
2016-04-29 10:00:00,113.22,113.67,112.96,113.37,47919.0,94.7831,95.1599,94.5655,94.9087,47919.0
2016-04-29 10:30:00,113.37,114.0,113.28,113.58,61224.0,94.9087,95.4361,94.8334,95.0845,61224.0
2016-04-29 11:00:00,113.65,113.93,113.51,113.68,31191.0,95.1431,95.3775,95.0259,95.1682,31191.0
2016-04-29 11:30:00,113.66,113.84,113.27,113.84,23723.0,95.1515,95.3022,94.825,95.3022,23723.0
2016-04-29 12:00:00,113.79,113.8,113.41,113.43,39047.0,95.2603,95.2687,94.9422,94.9589,39047.0
2016-04-29 12:30:00,113.43,113.82,113.31,113.37,79743.0,94.9589,95.2854,94.8585,94.9087,79743.0
2016-04-29 13:00:00,113.4,113.61,113.22,113.52,37572.0,94.9338,95.1096,94.7831,95.0343,37572.0
2016-04-29 13:30:00,113.52,113.54,113.14,113.2,18628.0,95.0343,95.051,94.7162,94.7664,18628.0
2016-04-29 14:00:00,113.2,113.4,112.85,113.32,18583.0,94.7664,94.9338,94.4734,94.8669,18583.0
2016-04-29 14:30:00,113.28,113.34,113.01,113.06,23372.0,94.8334,94.8836,94.6073,94.6492,23372.0
2016-04-29 15:00:00,113.06,113.4,113.05,113.18,43305.0,94.6492,94.9338,94.6408,94.7497,43305.0
2016-04-29 15:30:00,113.2,113.77,113.2,113.45,174534.0,94.7664,95.2436,94.7664,94.9757,174534.0
2016-05-02 09:30:00,113.53,113.91,112.3,112.3,58314.0,95.0427,95.3608,94.013,94.013,58314.0
2016-05-02 10:00:00,112.38,113.14,112.28,113.0,76413.0,94.0799,94.7162,93.9962,94.599,76413.0
2016-05-02 10:30:00,113.02,113.1,112.48,112.58,77938.0,94.6157,94.6827,94.1636,94.2474,77938.0
2016-05-02 11:00:00,112.57,112.92,112.5,112.78,50703.0,94.239,94.532,94.1804,94.4148,50703.0
2016-05-02 11:30:00,112.74,112.89,112.52,112.58,48587.0,94.3813,94.5069,94.1971,94.2474,48587.0
2016-05-02 12:00:00,112.59,112.82,112.56,112.8,30066.0,94.2557,94.4483,94.2306,94.4315,30066.0
2016-05-02 12:30:00,112.81,112.99,112.76,112.85,15307.0,94.4399,94.5906,94.398,94.4734,15307.0
2016-05-02 13:00:00,112.88,113.12,112.87,113.04,25431.0,94.4985,94.6994,94.4901,94.6324,25431.0
2016-05-02 13:30:00,113.05,113.05,112.9,113.0,36586.0,94.6408,94.6408,94.5152,94.599,36586.0
2016-05-02 14:00:00,113.0,113.05,112.95,113.05,48729.0,94.599,94.6408,94.5571,94.6408,48729.0
2016-05-02 14:30:00,113.07,113.16,113.01,113.09,40039.0,94.6576,94.7329,94.6073,94.6743,40039.0
2016-05-02 15:00:00,113.1,113.26,113.08,113.15,62369.0,94.6827,94.8166,94.6659,94.7245,62369.0
2016-05-02 15:30:00,113.14,113.39,113.0,113.24,245824.0,94.7162,94.9255,94.599,94.7999,245824.0
2016-05-03 09:30:00,112.51,112.66,111.79,112.11,40870.0,94.1888,94.3143,93.586,93.8539,40870.0
2016-05-03 10:00:00,112.09,112.38,111.66,112.26,25768.0,93.8371,94.0799,93.4772,93.9795,25768.0
2016-05-03 10:30:00,112.23,112.31,111.85,111.93,40549.0,93.9543,94.0213,93.6362,93.7032,40549.0
2016-05-03 11:00:00,111.88,112.05,111.76,111.82,42057.0,93.6613,93.8037,93.5609,93.6111,42057.0
2016-05-03 11:30:00,111.8,112.07,111.68,111.84,40118.0,93.5944,93.8204,93.4939,93.6279,40118.0
2016-05-03 12:00:00,111.82,111.93,111.7,111.81,21782.0,93.6111,93.7032,93.5107,93.6027,21782.0
2016-05-03 12:30:00,111.85,112.14,111.81,111.99,55570.0,93.6362,93.879,93.6027,93.7534,55570.0
2016-05-03 13:00:00,112.0,112.15,111.95,112.09,25023.0,93.7618,93.8874,93.7199,93.8371,25023.0
2016-05-03 13:30:00,112.1,112.18,112.06,112.11,51328.0,93.8455,93.9125,93.812,93.8539,51328.0
2016-05-03 14:00:00,112.08,112.23,111.84,111.92,37534.0,93.8288,93.9543,93.6279,93.6948,37534.0
2016-05-03 14:30:00,111.89,112.24,111.89,112.0,35710.0,93.6697,93.9627,93.6697,93.7618,35710.0
2016-05-03 15:00:00,112.02,112.17,111.95,112.13,41531.0,93.7785,93.9041,93.7199,93.8706,41531.0
2016-05-03 15:30:00,112.12,112.5,111.97,112.34,80349.0,93.8623,94.1804,93.7367,94.0464,80349.0
2016-05-04 09:30:00,112.02,112.57,110.8,111.9,54361.0,93.7785,94.239,92.7572,93.6781,54361.0
2016-05-04 10:00:00,111.89,112.45,111.69,112.09,49110.0,93.6697,94.1385,93.5023,93.8371,49110.0
2016-05-04 10:30:00,112.09,112.09,111.37,111.45,28187.0,93.8371,93.8371,93.2344,93.3014,28187.0
2016-05-04 11:00:00,111.54,111.64,110.84,110.85,27805.0,93.3767,93.4604,92.7907,92.7991,27805.0
2016-05-04 11:30:00,110.85,111.16,110.79,110.85,26689.0,92.7991,93.0586,92.7488,92.7991,26689.0
2016-05-04 12:00:00,110.83,111.29,110.78,111.17,31383.0,92.7823,93.1674,92.7405,93.067,31383.0
2016-05-04 12:30:00,111.19,111.31,110.99,111.05,20352.0,93.0837,93.1842,92.9163,92.9665,20352.0
2016-05-04 13:00:00,111.02,111.2,110.87,111.07,23232.0,92.9414,93.0921,92.8158,92.9832,23232.0
2016-05-04 13:30:00,111.12,111.15,110.64,110.64,18266.0,93.0251,93.0502,92.6233,92.6233,18266.0
2016-05-04 14:00:00,110.56,110.94,110.45,110.82,24641.0,92.5563,92.8744,92.4642,92.774,24641.0
2016-05-04 14:30:00,110.84,111.03,110.8,110.91,51289.0,92.7907,92.9498,92.7572,92.8493,51289.0
2016-05-04 15:00:00,110.91,111.2,110.75,110.95,72198.0,92.8493,93.0921,92.7154,92.8828,72198.0
2016-05-04 15:30:00,110.94,111.18,110.91,111.06,135581.0,92.8744,93.0753,92.8493,92.9749,135581.0
2016-05-05 09:30:00,111.7,112.63,111.31,112.3,28961.0,93.5107,94.2892,93.1842,94.013,28961.0
2016-05-05 10:00:00,112.28,112.29,111.71,111.78,73173.0,93.9962,94.0046,93.519,93.5776,73173.0
2016-05-05 10:30:00,111.88,111.93,111.59,111.81,52690.0,93.6613,93.7032,93.4186,93.6027,52690.0
2016-05-05 11:00:00,111.83,111.97,111.46,111.54,52855.0,93.6195,93.7367,93.3097,93.3767,52855.0
2016-05-05 11:30:00,111.59,111.73,111.41,111.62,75289.0,93.4186,93.5358,93.2679,93.4437,75289.0
2016-05-05 12:00:00,111.6,111.82,111.31,111.41,86081.0,93.4269,93.6111,93.1842,93.2679,86081.0
2016-05-05 12:30:00,111.38,111.65,111.33,111.55,41599.0,93.2428,93.4688,93.2009,93.3851,41599.0
2016-05-05 13:00:00,111.55,111.62,111.01,111.01,29024.0,93.3851,93.4437,92.933,92.933,29024.0
2016-05-05 13:30:00,111.05,111.52,111.05,111.38,35079.0,92.9665,93.36,92.9665,93.2428,35079.0
2016-05-05 14:00:00,111.37,111.98,111.34,111.91,49469.0,93.2344,93.7451,93.2093,93.6865,49469.0
2016-05-05 14:30:00,111.86,112.0,111.67,111.75,45328.0,93.6446,93.7618,93.4855,93.5525,45328.0
2016-05-05 15:00:00,111.73,111.97,111.56,111.86,62967.0,93.5358,93.7367,93.3935,93.6446,62967.0
2016-05-05 15:30:00,111.86,111.87,111.51,111.7,202384.0,93.6446,93.653,93.3516,93.5107,202384.0
2016-05-06 09:30:00,111.44,112.07,110.76,111.38,28427.0,93.293,93.8204,92.7237,93.2428,28427.0
2016-05-06 10:00:00,111.36,112.18,111.36,111.75,30215.0,93.226,93.9125,93.226,93.5525,30215.0
2016-05-06 10:30:00,111.72,111.79,111.46,111.55,27599.0,93.5274,93.586,93.3097,93.3851,27599.0
2016-05-06 11:00:00,111.59,111.98,111.59,111.93,24343.0,93.4186,93.7451,93.4186,93.7032,24343.0
2016-05-06 11:30:00,111.89,111.93,111.38,111.38,12209.0,93.6697,93.7032,93.2428,93.2428,12209.0
2016-05-06 12:00:00,111.42,111.7,111.42,111.61,12541.0,93.2763,93.5107,93.2763,93.4353,12541.0
2016-05-06 12:30:00,111.64,111.71,111.53,111.66,12891.0,93.4604,93.519,93.3683,93.4772,12891.0
2016-05-06 13:00:00,111.64,111.91,111.63,111.87,16249.0,93.4604,93.6865,93.4521,93.653,16249.0
2016-05-06 13:30:00,111.87,111.97,111.66,111.97,15518.0,93.653,93.7367,93.4772,93.7367,15518.0
2016-05-06 14:00:00,111.98,112.21,111.95,112.02,15849.0,93.7451,93.9376,93.7199,93.7785,15849.0
2016-05-06 14:30:00,111.98,112.13,111.88,112.01,25325.0,93.7451,93.8706,93.6613,93.7702,25325.0
2016-05-06 15:00:00,112.02,112.27,112.02,112.21,40282.0,93.7785,93.9878,93.7785,93.9376,40282.0
2016-05-06 15:30:00,112.22,112.22,111.86,112.19,103867.0,93.946,93.946,93.6446,93.9209,103867.0
2016-05-09 09:30:00,111.76,112.16,111.32,112.16,40020.0,93.5609,93.8957,93.1925,93.8957,40020.0
2016-05-09 10:00:00,112.06,112.28,111.52,111.64,28963.0,93.812,93.9962,93.36,93.4604,28963.0
2016-05-09 10:30:00,111.61,111.63,111.18,111.3,47497.0,93.4353,93.4521,93.0753,93.1758,47497.0
2016-05-09 11:00:00,111.3,111.63,110.98,111.19,20209.0,93.1758,93.4521,92.9079,93.0837,20209.0
2016-05-09 11:30:00,111.22,111.39,110.96,110.97,30651.0,93.1088,93.2511,92.8912,92.8995,30651.0
2016-05-09 12:00:00,110.95,111.51,110.93,111.39,19151.0,92.8828,93.3516,92.866,93.2511,19151.0
2016-05-09 12:30:00,111.39,111.61,111.33,111.44,16405.0,93.2511,93.4353,93.2009,93.293,16405.0
2016-05-09 13:00:00,111.46,111.66,111.46,111.64,14777.0,93.3097,93.4772,93.3097,93.4604,14777.0
2016-05-09 13:30:00,111.69,111.8,111.3,111.35,30130.0,93.5023,93.5944,93.1758,93.2176,30130.0
2016-05-09 14:00:00,111.38,111.46,111.18,111.36,19166.0,93.2428,93.3097,93.0753,93.226,19166.0
2016-05-09 14:30:00,111.33,111.64,111.33,111.61,17626.0,93.2009,93.4604,93.2009,93.4353,17626.0
2016-05-09 15:00:00,111.61,111.61,111.43,111.48,21118.0,93.4353,93.4353,93.2846,93.3265,21118.0
2016-05-09 15:30:00,111.48,111.51,111.22,111.31,95235.0,93.3265,93.3516,93.1088,93.1842,95235.0
2016-05-10 09:30:00,111.59,113.01,111.32,112.78,97425.0,93.4186,94.6073,93.1925,94.4148,97425.0
2016-05-10 10:00:00,112.7,113.1,112.57,112.96,61617.0,94.3478,94.6827,94.239,94.5655,61617.0
2016-05-10 10:30:00,113.04,113.15,112.91,112.94,57921.0,94.6324,94.7245,94.5236,94.5487,57921.0
2016-05-10 11:00:00,112.93,113.25,112.8,112.96,55722.0,94.5404,94.8083,94.4315,94.5655,55722.0
2016-05-10 11:30:00,112.97,113.41,112.94,113.41,38549.0,94.5738,94.9422,94.5487,94.9422,38549.0
2016-05-10 12:00:00,113.41,113.65,113.36,113.57,42349.0,94.9422,95.1431,94.9003,95.0761,42349.0
2016-05-10 12:30:00,113.56,113.6,113.42,113.51,28972.0,95.0678,95.1013,94.9506,95.0259,28972.0
2016-05-10 13:00:00,113.53,113.63,113.51,113.59,41944.0,95.0427,95.1264,95.0259,95.0929,41944.0
2016-05-10 13:30:00,113.61,113.63,113.44,113.56,53539.0,95.1096,95.1264,94.9673,95.0678,53539.0
2016-05-10 14:00:00,113.59,113.59,113.2,113.24,50476.0,95.0929,95.0929,94.7664,94.7999,50476.0
2016-05-10 14:30:00,113.25,113.52,113.25,113.5,47630.0,94.8083,95.0343,94.8083,95.0175,47630.0
2016-05-10 15:00:00,113.5,113.93,113.5,113.93,71672.0,95.0175,95.3775,95.0175,95.3775,71672.0
2016-05-10 15:30:00,113.93,113.99,113.76,113.81,144190.0,95.3775,95.4277,95.2352,95.2771,144190.0
2016-05-11 09:30:00,113.74,114.32,113.18,113.81,52002.0,95.2185,95.704,94.7497,95.2771,52002.0
2016-05-11 10:00:00,113.82,114.14,113.54,114.1,42016.0,95.2854,95.5533,95.051,95.5198,42016.0
2016-05-11 10:30:00,114.1,114.63,114.1,114.54,43646.0,95.5198,95.9635,95.5198,95.8882,43646.0
2016-05-11 11:00:00,114.55,114.55,114.14,114.34,44528.0,95.8966,95.8966,95.5533,95.7208,44528.0
2016-05-11 11:30:00,114.34,114.52,114.18,114.23,25194.0,95.7208,95.8714,95.5868,95.6287,25194.0
2016-05-11 12:00:00,114.26,114.28,114.0,114.08,30647.0,95.6538,95.6705,95.4361,95.5031,30647.0
2016-05-11 12:30:00,114.03,114.22,114.0,114.09,33488.0,95.4612,95.6203,95.4361,95.5115,33488.0
2016-05-11 13:00:00,114.08,114.26,114.01,114.02,27379.0,95.5031,95.6538,95.4445,95.4529,27379.0
2016-05-11 13:30:00,114.01,114.12,113.88,114.01,36678.0,95.4445,95.5366,95.3357,95.4445,36678.0
2016-05-11 14:00:00,114.02,114.09,113.89,114.03,76612.0,95.4529,95.5115,95.344,95.4612,76612.0
2016-05-11 14:30:00,114.02,114.09,113.59,113.61,38386.0,95.4529,95.5115,95.0929,95.1096,38386.0
2016-05-11 15:00:00,113.62,114.0,113.62,113.96,67081.0,95.118,95.4361,95.118,95.4026,67081.0
2016-05-11 15:30:00,113.97,114.07,113.88,113.95,170639.0,95.411,95.4947,95.3357,95.3943,170639.0
2016-05-12 09:30:00,113.59,114.08,112.71,113.43,106124.0,95.6976,96.1104,94.9562,95.5628,106124.0
2016-05-12 10:00:00,113.43,113.73,113.36,113.48,27367.0,95.5628,95.8155,95.5038,95.6049,27367.0
2016-05-12 10:30:00,113.38,113.38,112.92,113.08,69808.0,95.5207,95.5207,95.1331,95.2679,69808.0
2016-05-12 11:00:00,113.03,113.1,112.83,113.09,55019.0,95.2258,95.2848,95.0573,95.2763,55019.0
2016-05-12 11:30:00,113.05,113.35,112.91,112.91,36387.0,95.2426,95.4954,95.1247,95.1247,36387.0
2016-05-12 12:00:00,112.88,113.16,112.77,113.12,16845.0,95.0994,95.3353,95.0068,95.3016,16845.0
2016-05-12 12:30:00,113.14,113.36,112.89,113.36,23718.0,95.3185,95.5038,95.1079,95.5038,23718.0
2016-05-12 13:00:00,113.37,113.38,113.14,113.34,66455.0,95.5122,95.5207,95.3185,95.487,66455.0
2016-05-12 13:30:00,113.34,113.46,113.02,113.41,68994.0,95.487,95.5881,95.2174,95.5459,68994.0
2016-05-12 14:00:00,113.46,114.16,113.43,113.69,105887.0,95.5881,96.1778,95.5628,95.7818,105887.0
2016-05-12 14:30:00,113.69,114.06,113.54,113.94,51243.0,95.7818,96.0936,95.6555,95.9925,51243.0
2016-05-12 15:00:00,113.94,114.14,113.79,113.97,77332.0,95.9925,96.161,95.8661,96.0177,77332.0
2016-05-12 15:30:00,113.97,114.04,113.82,114.01,222365.0,96.0177,96.0767,95.8914,96.0514,222365.0
2016-05-13 09:30:00,113.8,114.7,113.35,114.24,48642.0,95.8745,96.6327,95.4954,96.2452,48642.0
2016-05-13 10:00:00,114.36,114.69,114.02,114.44,54247.0,96.3463,96.6243,96.0599,96.4137,54247.0
2016-05-13 10:30:00,114.44,114.44,114.03,114.2,88943.0,96.4137,96.4137,96.0683,96.2115,88943.0
2016-05-13 11:00:00,114.24,114.45,113.95,114.45,36777.0,96.2452,96.4221,96.0009,96.4221,36777.0
2016-05-13 11:30:00,114.41,114.51,114.04,114.09,57096.0,96.3884,96.4727,96.0767,96.1188,57096.0
2016-05-13 12:00:00,114.03,114.36,113.88,114.25,39042.0,96.0683,96.3463,95.9419,96.2536,39042.0
2016-05-13 12:30:00,114.25,114.31,113.38,113.41,64457.0,96.2536,96.3042,95.5207,95.5459,64457.0
2016-05-13 13:00:00,113.39,113.79,113.35,113.49,40725.0,95.5291,95.8661,95.4954,95.6133,40725.0
2016-05-13 13:30:00,113.48,113.58,113.03,113.26,43162.0,95.6049,95.6892,95.2258,95.4196,43162.0
2016-05-13 14:00:00,113.26,113.28,112.69,112.75,41388.0,95.4196,95.4364,94.9394,94.9899,41388.0
2016-05-13 14:30:00,112.74,113.01,112.54,112.97,55033.0,94.9815,95.209,94.813,95.1753,55033.0
2016-05-13 15:00:00,112.93,113.01,112.71,112.84,74415.0,95.1416,95.209,94.9562,95.0657,74415.0
2016-05-13 15:30:00,112.82,113.26,112.82,113.08,235574.0,95.0489,95.4196,95.0489,95.2679,235574.0
2016-05-16 09:30:00,113.38,114.52,112.75,114.09,33232.0,95.5207,96.4811,94.9899,96.1188,33232.0
2016-05-16 10:00:00,114.21,114.66,114.09,114.28,30031.0,96.2199,96.599,96.1188,96.2789,30031.0
2016-05-16 10:30:00,114.33,114.52,114.06,114.49,20011.0,96.321,96.4811,96.0936,96.4558,20011.0
2016-05-16 11:00:00,114.49,114.56,114.29,114.55,21796.0,96.4558,96.5148,96.2873,96.5064,21796.0
2016-05-16 11:30:00,114.51,114.97,114.51,114.97,31180.0,96.4727,96.8602,96.4727,96.8602,31180.0
2016-05-16 12:00:00,114.94,114.96,114.6,114.61,15767.0,96.8349,96.8518,96.5485,96.5569,15767.0
2016-05-16 12:30:00,114.61,114.73,114.54,114.73,17795.0,96.5569,96.658,96.4979,96.658,17795.0
2016-05-16 13:00:00,114.7,114.76,114.53,114.62,14442.0,96.6327,96.6833,96.4895,96.5653,14442.0
2016-05-16 13:30:00,114.63,114.67,114.49,114.63,22140.0,96.5738,96.6075,96.4558,96.5738,22140.0
2016-05-16 14:00:00,114.62,114.94,114.57,114.88,24578.0,96.5653,96.8349,96.5232,96.7844,24578.0
2016-05-16 14:30:00,114.85,114.99,114.74,114.95,17365.0,96.7591,96.8771,96.6664,96.8434,17365.0
2016-05-16 15:00:00,114.97,115.1,114.79,114.79,41758.0,96.8602,96.9697,96.7086,96.7086,41758.0
2016-05-16 15:30:00,114.8,114.85,114.47,114.54,111629.0,96.717,96.7591,96.439,96.4979,111629.0
2016-05-17 09:30:00,114.37,115.3,113.88,115.3,38445.0,96.3547,97.1382,95.9419,97.1382,38445.0
2016-05-17 10:00:00,115.28,115.28,114.2,114.94,31355.0,97.1214,97.1214,96.2115,96.8349,31355.0
2016-05-17 10:30:00,114.87,115.47,114.63,115.41,24014.0,96.776,97.2815,96.5738,97.2309,24014.0
2016-05-17 11:00:00,115.43,115.48,115.11,115.11,22013.0,97.2478,97.2899,96.9782,96.9782,22013.0
2016-05-17 11:30:00,115.11,115.5,115.03,115.15,20626.0,96.9782,97.3067,96.9108,97.0119,20626.0
2016-05-17 12:00:00,115.14,115.2,114.61,114.7,12816.0,97.0034,97.054,96.5569,96.6327,12816.0
2016-05-17 12:30:00,114.66,114.77,114.42,114.64,17088.0,96.599,96.6917,96.3969,96.5822,17088.0
2016-05-17 13:00:00,114.62,114.62,114.35,114.5,16067.0,96.5653,96.5653,96.3379,96.4642,16067.0
2016-05-17 13:30:00,114.42,114.55,113.84,113.84,18403.0,96.3969,96.5064,95.9082,95.9082,18403.0
2016-05-17 14:00:00,113.93,113.98,113.31,113.66,24307.0,95.984,96.0262,95.4617,95.7566,24307.0
2016-05-17 14:30:00,113.62,113.78,113.44,113.68,18860.0,95.7229,95.8577,95.5712,95.7734,18860.0
2016-05-17 15:00:00,113.73,114.01,113.35,113.47,34645.0,95.8155,96.0514,95.4954,95.5965,34645.0
2016-05-17 15:30:00,113.45,113.82,113.4,113.72,63268.0,95.5796,95.8914,95.5375,95.8071,63268.0
2016-05-18 09:30:00,112.96,113.59,112.6,113.08,48520.0,95.1668,95.6976,94.8635,95.2679,48520.0
2016-05-18 10:00:00,113.18,114.24,113.15,113.93,23102.0,95.3522,96.2452,95.3269,95.984,23102.0
2016-05-18 10:30:00,113.89,114.13,113.46,113.5,31449.0,95.9503,96.1525,95.5881,95.6218,31449.0
2016-05-18 11:00:00,113.56,114.02,113.53,114.01,21492.0,95.6723,96.0599,95.647,96.0514,21492.0
2016-05-18 11:30:00,114.05,114.14,113.28,113.28,38927.0,96.0851,96.161,95.4364,95.4364,38927.0
2016-05-18 12:00:00,113.28,113.3,112.98,113.04,49445.0,95.4364,95.4533,95.1837,95.2342,49445.0
2016-05-18 12:30:00,113.03,113.31,113.03,113.22,34603.0,95.2258,95.4617,95.2258,95.3859,34603.0
2016-05-18 13:00:00,113.25,113.69,113.21,113.5,30228.0,95.4111,95.7818,95.3774,95.6218,30228.0
2016-05-18 13:30:00,113.51,113.75,113.46,113.57,24093.0,95.6302,95.8324,95.5881,95.6807,24093.0
2016-05-18 14:00:00,113.52,113.52,111.83,111.96,50081.0,95.6386,95.6386,94.2148,94.3243,50081.0
2016-05-18 14:30:00,111.94,112.48,111.73,112.31,26663.0,94.3075,94.7624,94.1306,94.6192,26663.0
2016-05-18 15:00:00,112.4,112.75,111.83,111.83,39252.0,94.695,94.9899,94.2148,94.2148,39252.0
2016-05-18 15:30:00,111.83,112.28,111.66,112.24,98707.0,94.2148,94.5939,94.0716,94.5602,98707.0
2016-05-19 09:30:00,111.22,111.37,109.64,109.66,46522.0,93.7009,93.8273,92.3698,92.3866,46522.0
2016-05-19 10:00:00,109.73,110.25,109.73,110.12,46496.0,92.4456,92.8837,92.4456,92.7742,46496.0
2016-05-19 10:30:00,110.14,110.52,109.76,109.84,35956.0,92.791,93.1112,92.4709,92.5383,35956.0
2016-05-19 11:00:00,109.84,109.98,109.62,109.83,61647.0,92.5383,92.6562,92.3529,92.5299,61647.0
2016-05-19 11:30:00,109.78,109.78,109.41,109.75,37257.0,92.4877,92.4877,92.176,92.4625,37257.0
2016-05-19 12:00:00,109.78,109.95,109.59,109.75,33188.0,92.4877,92.631,92.3277,92.4625,33188.0
2016-05-19 12:30:00,109.78,109.81,109.4,109.41,49288.0,92.4877,92.513,92.1676,92.176,49288.0
2016-05-19 13:00:00,109.38,109.54,109.32,109.48,51403.0,92.1507,92.2855,92.1002,92.235,51403.0
2016-05-19 13:30:00,109.52,110.06,109.46,109.89,78669.0,92.2687,92.7236,92.2181,92.5804,78669.0
2016-05-19 14:00:00,109.93,110.57,109.93,110.51,45503.0,92.6141,93.1533,92.6141,93.1027,45503.0
2016-05-19 14:30:00,110.54,110.57,110.26,110.3,57446.0,93.128,93.1533,92.8921,92.9258,57446.0
2016-05-19 15:00:00,110.34,110.55,110.25,110.38,99868.0,92.9595,93.1364,92.8837,92.9932,99868.0
2016-05-19 15:30:00,110.36,110.37,110.08,110.23,200274.0,92.9764,92.9848,92.7405,92.8668,200274.0
2016-05-20 09:30:00,110.96,111.61,110.83,111.39,66241.0,93.4819,94.0295,93.3723,93.8441,66241.0
2016-05-20 10:00:00,111.43,111.64,111.06,111.11,25439.0,93.8778,94.0547,93.5661,93.6082,25439.0
2016-05-20 10:30:00,111.13,111.22,110.76,110.86,25018.0,93.6251,93.7009,93.3134,93.3976,25018.0
2016-05-20 11:00:00,110.92,111.26,110.92,111.21,27565.0,93.4482,93.7346,93.4482,93.6925,27565.0
2016-05-20 11:30:00,111.19,111.37,111.14,111.31,20877.0,93.6756,93.8273,93.6335,93.7767,20877.0
2016-05-20 12:00:00,111.33,111.43,111.15,111.3,25643.0,93.7936,93.8778,93.6419,93.7683,25643.0
2016-05-20 12:30:00,111.28,111.39,111.22,111.28,15631.0,93.7515,93.8441,93.7009,93.7515,15631.0
2016-05-20 13:00:00,111.29,111.41,111.19,111.2,25743.0,93.7599,93.861,93.6756,93.6841,25743.0
2016-05-20 13:30:00,111.17,111.18,110.99,111.08,20170.0,93.6588,93.6672,93.5071,93.583,20170.0
2016-05-20 14:00:00,111.06,111.33,111.05,111.32,21009.0,93.5661,93.7936,93.5577,93.7852,21009.0
2016-05-20 14:30:00,111.32,111.35,111.03,111.06,32274.0,93.7852,93.8104,93.5408,93.5661,32274.0
2016-05-20 15:00:00,111.08,111.13,110.83,110.92,21457.0,93.583,93.6251,93.3723,93.4482,21457.0
2016-05-20 15:30:00,110.92,111.19,110.92,111.16,91594.0,93.4482,93.6756,93.4482,93.6504,91594.0
2016-05-23 09:30:00,110.96,111.46,110.4,110.81,40525.0,93.4819,93.9031,93.0101,93.3555,40525.0
2016-05-23 10:00:00,110.83,111.5,110.73,111.31,54401.0,93.3723,93.9368,93.2881,93.7767,54401.0
2016-05-23 10:30:00,111.37,111.63,111.27,111.63,21488.0,93.8273,94.0463,93.743,94.0463,21488.0
2016-05-23 11:00:00,111.6,112.05,111.6,112.04,23532.0,94.021,94.4002,94.021,94.3917,23532.0
2016-05-23 11:30:00,112.08,112.08,111.55,111.7,12120.0,94.4254,94.4254,93.9789,94.1053,12120.0
2016-05-23 12:00:00,111.71,111.96,111.65,111.84,16135.0,94.1137,94.3243,94.0632,94.2232,16135.0
2016-05-23 12:30:00,111.84,112.12,111.75,111.95,23818.0,94.2232,94.4591,94.1474,94.3159,23818.0
2016-05-23 13:00:00,111.97,112.28,111.97,112.14,23603.0,94.3328,94.5939,94.3328,94.476,23603.0
2016-05-23 13:30:00,112.1,112.11,111.89,112.02,14547.0,94.4423,94.4507,94.2654,94.3749,14547.0
2016-05-23 14:00:00,112.0,112.24,112.0,112.24,17396.0,94.358,94.5602,94.358,94.5602,17396.0
2016-05-23 14:30:00,112.17,112.21,112.02,112.04,14929.0,94.5013,94.535,94.3749,94.3917,14929.0
2016-05-23 15:00:00,112.05,112.06,111.83,111.91,27995.0,94.4002,94.4086,94.2148,94.2822,27995.0
2016-05-23 15:30:00,111.93,112.05,111.75,111.83,56202.0,94.2991,94.4002,94.1474,94.2148,56202.0
2016-05-24 09:30:00,112.09,113.46,111.78,113.26,52332.0,94.4339,95.5881,94.1727,95.4196,52332.0
2016-05-24 10:00:00,113.24,114.12,113.22,114.01,100993.0,95.4027,96.1441,95.3859,96.0514,100993.0
2016-05-24 10:30:00,114.0,114.31,113.83,114.18,31326.0,96.043,96.3042,95.8998,96.1947,31326.0
2016-05-24 11:00:00,114.18,114.29,113.94,113.98,35138.0,96.1947,96.2873,95.9925,96.0262,35138.0
2016-05-24 11:30:00,113.99,114.08,113.81,113.92,22146.0,96.0346,96.1104,95.8829,95.9756,22146.0
2016-05-24 12:00:00,113.89,113.95,113.5,113.53,17277.0,95.9503,96.0009,95.6218,95.647,17277.0
2016-05-24 12:30:00,113.56,113.79,113.46,113.74,14411.0,95.6723,95.8661,95.5881,95.824,14411.0
2016-05-24 13:00:00,113.78,113.86,113.6,113.78,21795.0,95.8577,95.9251,95.706,95.8577,21795.0
2016-05-24 13:30:00,113.82,113.82,113.47,113.59,16553.0,95.8914,95.8914,95.5965,95.6976,16553.0
2016-05-24 14:00:00,113.57,113.62,113.4,113.51,16012.0,95.6807,95.7229,95.5375,95.6302,16012.0
2016-05-24 14:30:00,113.53,113.7,113.44,113.69,29084.0,95.647,95.7903,95.5712,95.7818,29084.0
2016-05-24 15:00:00,113.67,114.1,113.67,113.96,41556.0,95.765,96.1273,95.765,96.0093,41556.0
2016-05-24 15:30:00,113.98,113.99,113.66,113.69,75901.0,96.0262,96.0346,95.7566,95.7818,75901.0
2016-05-25 09:30:00,114.4,115.69,114.13,115.52,93036.0,96.38,97.4668,96.1525,97.3236,93036.0
2016-05-25 10:00:00,115.52,115.71,115.21,115.21,31058.0,97.3236,97.4837,97.0624,97.0624,31058.0
2016-05-25 10:30:00,115.12,115.3,114.83,114.94,28614.0,96.9866,97.1382,96.7423,96.8349,28614.0
2016-05-25 11:00:00,114.94,115.2,114.85,115.07,117564.0,96.8349,97.054,96.7591,96.9445,117564.0
2016-05-25 11:30:00,115.05,115.29,114.94,115.24,83495.0,96.9276,97.1298,96.8349,97.0877,83495.0
2016-05-25 12:00:00,115.21,115.26,115.1,115.15,12934.0,97.0624,97.1045,96.9697,97.0119,12934.0
2016-05-25 12:30:00,115.15,115.26,115.04,115.09,10863.0,97.0119,97.1045,96.9192,96.9613,10863.0
2016-05-25 13:00:00,115.1,115.37,115.1,115.24,10663.0,96.9697,97.1972,96.9697,97.0877,10663.0
2016-05-25 13:30:00,115.28,115.34,115.2,115.3,12733.0,97.1214,97.1719,97.054,97.1382,12733.0
2016-05-25 14:00:00,115.25,115.48,115.11,115.39,54412.0,97.0961,97.2899,96.9782,97.2141,54412.0
2016-05-25 14:30:00,115.42,115.55,115.28,115.32,108076.0,97.2393,97.3489,97.1214,97.1551,108076.0
2016-05-25 15:00:00,115.34,115.81,115.29,115.81,47000.0,97.1719,97.5679,97.1298,97.5679,47000.0
2016-05-25 15:30:00,115.79,115.93,115.6,115.74,182220.0,97.5511,97.669,97.391,97.5089,182220.0
2016-05-26 09:30:00,116.03,116.99,115.59,116.27,74792.0,97.7532,98.562,97.3826,97.9554,74792.0
2016-05-26 10:00:00,116.3,117.19,116.3,117.01,96648.0,97.9807,98.7305,97.9807,98.5789,96648.0
2016-05-26 10:30:00,117.03,117.21,116.49,116.53,122235.0,98.5957,98.7474,98.1408,98.1745,122235.0
2016-05-26 11:00:00,116.52,116.89,116.4,116.81,77100.0,98.1661,98.4778,98.065,98.4104,77100.0
2016-05-26 11:30:00,116.81,116.92,116.67,116.88,31314.0,98.4104,98.5031,98.2924,98.4694,31314.0
2016-05-26 12:00:00,116.86,116.9,116.44,116.44,67658.0,98.4525,98.4862,98.0987,98.0987,67658.0
2016-05-26 12:30:00,116.42,116.54,116.27,116.54,51460.0,98.0818,98.1829,97.9554,98.1829,51460.0
2016-05-26 13:00:00,116.5,116.6,116.46,116.52,53264.0,98.1492,98.2335,98.1155,98.1661,53264.0
2016-05-26 13:30:00,116.54,116.61,116.47,116.58,27960.0,98.1829,98.2419,98.1239,98.2166,27960.0
2016-05-26 14:00:00,116.56,116.68,116.56,116.64,19860.0,98.1998,98.3009,98.1998,98.2672,19860.0
2016-05-26 14:30:00,116.63,116.7,116.59,116.67,40058.0,98.2587,98.3177,98.225,98.2924,40058.0
2016-05-26 15:00:00,116.65,116.78,116.63,116.71,58389.0,98.2756,98.3851,98.2587,98.3261,58389.0
2016-05-26 15:30:00,116.7,116.79,116.67,116.76,161860.0,98.3177,98.3935,98.2924,98.3683,161860.0
2016-05-27 09:30:00,116.77,117.0,115.96,116.43,48807.0,98.3767,98.5705,97.6943,98.0902,48807.0
2016-05-27 10:00:00,116.5,117.09,116.34,116.72,39560.0,98.1492,98.6463,98.0144,98.3346,39560.0
2016-05-27 10:30:00,116.77,116.87,116.67,116.79,40393.0,98.3767,98.4609,98.2924,98.3935,40393.0
2016-05-27 11:00:00,116.82,116.84,116.54,116.64,36866.0,98.4188,98.4357,98.1829,98.2672,36866.0
2016-05-27 11:30:00,116.66,116.72,116.45,116.68,25118.0,98.284,98.3346,98.1071,98.3009,25118.0
2016-05-27 12:00:00,116.72,116.72,116.55,116.65,23619.0,98.3346,98.3346,98.1913,98.2756,23619.0
2016-05-27 12:30:00,116.67,116.8,116.59,116.74,23868.0,98.2924,98.402,98.225,98.3514,23868.0
2016-05-27 13:00:00,116.68,116.72,116.36,116.38,19074.0,98.3009,98.3346,98.0313,98.0481,19074.0
2016-05-27 13:30:00,116.4,116.45,116.06,116.19,22567.0,98.065,98.1071,97.7785,97.888,22567.0
2016-05-27 14:00:00,116.18,116.4,116.09,116.36,29769.0,97.8796,98.065,97.8038,98.0313,29769.0
2016-05-27 14:30:00,116.33,116.37,116.19,116.3,34065.0,98.006,98.0397,97.888,97.9807,34065.0
2016-05-27 15:00:00,116.31,116.39,116.27,116.36,44025.0,97.9891,98.0565,97.9554,98.0313,44025.0
2016-05-27 15:30:00,116.37,116.55,116.36,116.52,112259.0,98.0397,98.1913,98.0313,98.1661,112259.0
2016-05-31 09:30:00,116.69,116.99,116.29,116.52,46381.0,98.3093,98.562,97.9723,98.1661,46381.0
2016-05-31 10:00:00,116.6,116.85,116.55,116.68,32780.0,98.2335,98.4441,98.1913,98.3009,32780.0
2016-05-31 10:30:00,116.72,116.75,116.3,116.39,16987.0,98.3346,98.3598,97.9807,98.0565,16987.0
2016-05-31 11:00:00,116.37,116.41,116.05,116.05,17145.0,98.0397,98.0734,97.7701,97.7701,17145.0
2016-05-31 11:30:00,116.01,116.01,115.63,115.64,34646.0,97.7364,97.7364,97.4163,97.4247,34646.0
2016-05-31 12:00:00,115.63,115.77,115.54,115.75,13454.0,97.4163,97.5342,97.3404,97.5174,13454.0
2016-05-31 12:30:00,115.74,115.84,115.67,115.84,23098.0,97.5089,97.5932,97.45,97.5932,23098.0
2016-05-31 13:00:00,115.83,115.88,115.75,115.87,22976.0,97.5848,97.6269,97.5174,97.6185,22976.0
2016-05-31 13:30:00,115.88,115.93,115.81,115.89,22697.0,97.6269,97.669,97.5679,97.6353,22697.0
2016-05-31 14:00:00,115.89,115.91,115.43,115.5,31754.0,97.6353,97.6521,97.2478,97.3067,31754.0
2016-05-31 14:30:00,115.52,115.68,115.36,115.43,31692.0,97.3236,97.4584,97.1888,97.2478,31692.0
2016-05-31 15:00:00,115.42,115.69,115.32,115.68,34162.0,97.2393,97.4668,97.1551,97.4584,34162.0
2016-05-31 15:30:00,115.7,116.25,115.7,116.05,121968.0,97.4752,97.9386,97.4752,97.7701,121968.0
2016-06-01 09:30:00,115.43,115.85,114.24,114.61,63858.0,97.2478,97.6016,96.2452,96.5569,63858.0
2016-06-01 10:00:00,114.68,115.51,114.65,115.26,57016.0,96.6159,97.3152,96.5906,97.1045,57016.0
2016-06-01 10:30:00,115.28,115.79,115.28,115.75,25385.0,97.1214,97.5511,97.1214,97.5174,25385.0
2016-06-01 11:00:00,115.8,116.3,115.78,115.91,26007.0,97.5595,97.9807,97.5426,97.6521,26007.0
2016-06-01 11:30:00,115.92,115.96,115.7,115.77,27298.0,97.6606,97.6943,97.4752,97.5342,27298.0
2016-06-01 12:00:00,115.8,115.85,115.68,115.85,23772.0,97.5595,97.6016,97.4584,97.6016,23772.0
2016-06-01 12:30:00,115.87,115.94,115.73,115.82,27740.0,97.6185,97.6774,97.5005,97.5763,27740.0
2016-06-01 13:00:00,115.84,115.98,115.77,115.84,23958.0,97.5932,97.7111,97.5342,97.5932,23958.0
2016-06-01 13:30:00,115.86,115.89,115.6,115.79,23451.0,97.61,97.6353,97.391,97.5511,23451.0
2016-06-01 14:00:00,115.78,116.04,115.69,115.85,28365.0,97.5426,97.7617,97.4668,97.6016,28365.0
2016-06-01 14:30:00,115.89,116.04,115.78,116.02,28290.0,97.6353,97.7617,97.5426,97.7448,28290.0
2016-06-01 15:00:00,116.01,116.17,115.87,116.09,24438.0,97.7364,97.8712,97.6185,97.8038,24438.0
2016-06-01 15:30:00,116.07,116.3,116.01,116.17,101410.0,97.7869,97.9807,97.7364,97.8712,101410.0
2016-06-02 09:30:00,116.0,116.28,115.43,115.9,29172.0,97.728,97.9639,97.2478,97.6437,29172.0
2016-06-02 10:00:00,115.99,116.33,115.84,116.0,50882.0,97.7195,98.006,97.5932,97.728,50882.0
2016-06-02 10:30:00,115.98,116.56,115.98,116.47,23606.0,97.7111,98.1998,97.7111,98.1239,23606.0
2016-06-02 11:00:00,116.53,116.95,116.5,116.83,45657.0,98.1745,98.5283,98.1492,98.4272,45657.0
2016-06-02 11:30:00,116.81,116.95,116.51,116.83,24714.0,98.4104,98.5283,98.1576,98.4272,24714.0
2016-06-02 12:00:00,116.88,116.88,116.54,116.62,14969.0,98.4694,98.4694,98.1829,98.2503,14969.0
2016-06-02 12:30:00,116.61,116.85,116.58,116.82,13188.0,98.2419,98.4441,98.2166,98.4188,13188.0
2016-06-02 13:00:00,116.84,116.85,116.7,116.75,11116.0,98.4357,98.4441,98.3177,98.3598,11116.0
2016-06-02 13:30:00,116.71,117.05,116.71,117.01,17058.0,98.3261,98.6126,98.3261,98.5789,17058.0
2016-06-02 14:00:00,117.01,117.24,117.01,117.06,44003.0,98.5789,98.7727,98.5789,98.621,44003.0
2016-06-02 14:30:00,117.08,117.18,117.05,117.16,32588.0,98.6379,98.7221,98.6126,98.7053,32588.0
2016-06-02 15:00:00,117.16,117.27,117.11,117.27,42355.0,98.7053,98.7979,98.6631,98.7979,42355.0
2016-06-02 15:30:00,117.24,117.45,117.2,117.43,115362.0,98.7727,98.9496,98.739,98.9327,115362.0
2016-06-03 09:30:00,117.35,117.4,115.54,117.1,42937.0,98.8653,98.9074,97.3404,98.6547,42937.0
2016-06-03 10:00:00,117.03,117.03,116.54,116.69,58382.0,98.5957,98.5957,98.1829,98.3093,58382.0
2016-06-03 10:30:00,116.68,117.35,116.66,117.25,33653.0,98.3009,98.8653,98.284,98.7811,33653.0
2016-06-03 11:00:00,117.31,117.35,117.03,117.14,37232.0,98.8316,98.8653,98.5957,98.6884,37232.0
2016-06-03 11:30:00,117.15,117.76,117.14,117.76,25990.0,98.6968,99.2107,98.6884,99.2107,25990.0
2016-06-03 12:00:00,117.77,117.79,117.34,117.64,18614.0,99.2192,99.236,98.8569,99.1096,18614.0
2016-06-03 12:30:00,117.65,117.66,117.35,117.37,15102.0,99.1181,99.1265,98.8653,98.8822,15102.0
2016-06-03 13:00:00,117.41,117.62,117.36,117.48,47128.0,98.9159,99.0928,98.8737,98.9748,47128.0
2016-06-03 13:30:00,117.51,117.7,117.38,117.68,31784.0,99.0001,99.1602,98.8906,99.1433,31784.0
2016-06-03 14:00:00,117.66,117.83,117.6,117.83,29841.0,99.1265,99.2697,99.0759,99.2697,29841.0
2016-06-03 14:30:00,117.79,118.24,117.79,118.17,36332.0,99.236,99.6151,99.236,99.5562,36332.0
2016-06-03 15:00:00,118.13,118.39,118.08,118.34,118400.0,99.5225,99.7415,99.4803,99.6994,118400.0
2016-06-03 15:30:00,118.34,118.4,118.17,118.19,111787.0,99.6994,99.7499,99.5562,99.573,111787.0
2016-06-06 09:30:00,118.6,119.19,117.99,119.01,61406.0,99.9184,100.4155,99.4045,100.2638,61406.0
2016-06-06 10:00:00,119.01,119.34,118.96,119.28,52236.0,100.2638,100.5419,100.2217,100.4913,52236.0
2016-06-06 10:30:00,119.29,119.59,119.23,119.56,49715.0,100.4997,100.7525,100.4492,100.7272,49715.0
2016-06-06 11:00:00,119.53,119.59,119.14,119.17,36483.0,100.7019,100.7525,100.3734,100.3986,36483.0
2016-06-06 11:30:00,119.14,119.31,119.07,119.09,31873.0,100.3734,100.5166,100.3144,100.3312,31873.0
2016-06-06 12:00:00,119.07,119.09,118.83,119.03,14024.0,100.3144,100.3312,100.1122,100.2807,14024.0
2016-06-06 12:30:00,118.96,119.08,118.61,118.89,24844.0,100.2217,100.3228,99.9269,100.1627,24844.0
2016-06-06 13:00:00,118.85,119.25,118.78,119.13,27443.0,100.129,100.466,100.0701,100.3649,27443.0
2016-06-06 13:30:00,119.1,119.3,119.01,119.3,19174.0,100.3397,100.5082,100.2638,100.5082,19174.0
2016-06-06 14:00:00,119.29,119.57,119.28,119.47,39505.0,100.4997,100.7356,100.4913,100.6514,39505.0
2016-06-06 14:30:00,119.44,119.48,119.26,119.26,55834.0,100.6261,100.6598,100.4745,100.4745,55834.0
2016-06-06 15:00:00,119.28,119.32,119.09,119.09,64260.0,100.4913,100.525,100.3312,100.3312,64260.0
2016-06-06 15:30:00,119.08,119.12,118.87,118.92,288315.0,100.3228,100.3565,100.1459,100.188,288315.0
2016-06-07 09:30:00,119.25,120.0,119.25,119.58,57655.0,100.466,101.0979,100.466,100.7441,57655.0
2016-06-07 10:00:00,119.57,119.57,119.21,119.26,30387.0,100.7356,100.7356,100.4323,100.4745,30387.0
2016-06-07 10:30:00,119.31,119.49,119.12,119.23,28865.0,100.5166,100.6682,100.3565,100.4492,28865.0
2016-06-07 11:00:00,119.23,119.26,119.09,119.17,33961.0,100.4492,100.4745,100.3312,100.3986,33961.0
2016-06-07 11:30:00,119.18,119.25,118.81,118.83,27912.0,100.4071,100.466,100.0953,100.1122,27912.0
2016-06-07 12:00:00,118.87,118.99,118.84,118.97,22033.0,100.1459,100.247,100.1206,100.2301,22033.0
2016-06-07 12:30:00,118.95,119.04,118.92,119.03,18466.0,100.2133,100.2891,100.188,100.2807,18466.0
2016-06-07 13:00:00,119.02,119.17,118.98,119.13,37672.0,100.2723,100.3986,100.2386,100.3649,37672.0
2016-06-07 13:30:00,119.13,119.18,119.06,119.1,25317.0,100.3649,100.4071,100.306,100.3397,25317.0
2016-06-07 14:00:00,119.12,119.22,119.06,119.18,32095.0,100.3565,100.4408,100.306,100.4071,32095.0
2016-06-07 14:30:00,119.18,119.26,119.1,119.14,41906.0,100.4071,100.4745,100.3397,100.3734,41906.0
2016-06-07 15:00:00,119.13,119.2,118.97,118.99,77030.0,100.3649,100.4239,100.2301,100.247,77030.0
2016-06-07 15:30:00,118.99,119.03,118.76,118.84,81639.0,100.247,100.2807,100.0532,100.1206,81639.0
2016-06-08 09:30:00,119.3,119.99,119.1,119.74,50217.0,100.5082,101.0895,100.3397,100.8789,50217.0
2016-06-08 10:00:00,119.68,119.68,118.98,119.04,27849.0,100.8283,100.8283,100.2386,100.2891,27849.0
2016-06-08 10:30:00,118.99,119.27,118.89,119.13,24703.0,100.247,100.4829,100.1627,100.3649,24703.0
2016-06-08 11:00:00,119.13,119.13,118.66,118.76,37719.0,100.3649,100.3649,99.969,100.0532,37719.0
2016-06-08 11:30:00,118.76,119.13,118.74,119.05,25486.0,100.0532,100.3649,100.0364,100.2975,25486.0
2016-06-08 12:00:00,119.06,119.23,118.93,119.01,22284.0,100.306,100.4492,100.1964,100.2638,22284.0
2016-06-08 12:30:00,119.05,119.08,118.83,118.91,12467.0,100.2975,100.3228,100.1122,100.1796,12467.0
2016-06-08 13:00:00,118.91,119.05,118.79,118.79,42579.0,100.1796,100.2975,100.0785,100.0785,42579.0
2016-06-08 13:30:00,118.78,118.89,118.75,118.83,28057.0,100.0701,100.1627,100.0448,100.1122,28057.0
2016-06-08 14:00:00,118.81,118.94,118.69,118.94,25220.0,100.0953,100.2049,99.9943,100.2049,25220.0
2016-06-08 14:30:00,118.95,119.14,118.9,119.12,37499.0,100.2133,100.3734,100.1712,100.3565,37499.0
2016-06-08 15:00:00,119.12,119.12,118.85,118.87,39330.0,100.3565,100.3565,100.129,100.1459,39330.0
2016-06-08 15:30:00,118.89,119.13,118.81,119.01,103555.0,100.1627,100.3649,100.0953,100.2638,103555.0
2016-06-09 09:30:00,118.16,118.83,117.79,118.68,30325.0,99.5477,100.1122,99.236,99.9858,30325.0
2016-06-09 10:00:00,118.63,118.76,118.27,118.43,21959.0,99.9437,100.0532,99.6404,99.7752,21959.0
2016-06-09 10:30:00,118.42,118.81,118.31,118.7,23672.0,99.7668,100.0953,99.6741,100.0027,23672.0
2016-06-09 11:00:00,118.75,118.81,118.42,118.44,20622.0,100.0448,100.0953,99.7668,99.7836,20622.0
2016-06-09 11:30:00,118.38,118.57,118.29,118.29,20401.0,99.7331,99.8932,99.6573,99.6573,20401.0
2016-06-09 12:00:00,118.29,118.66,118.29,118.66,11785.0,99.6573,99.969,99.6573,99.969,11785.0
2016-06-09 12:30:00,118.67,118.8,118.6,118.73,12675.0,99.9774,100.0869,99.9184,100.028,12675.0
2016-06-09 13:00:00,118.76,119.02,118.69,118.94,13704.0,100.0532,100.2723,99.9943,100.2049,13704.0
2016-06-09 13:30:00,118.97,119.04,118.74,118.86,15866.0,100.2301,100.2891,100.0364,100.1375,15866.0
2016-06-09 14:00:00,118.84,118.97,118.72,118.72,26753.0,100.1206,100.2301,100.0195,100.0195,26753.0
2016-06-09 14:30:00,118.66,118.83,118.62,118.72,35847.0,99.969,100.1122,99.9353,100.0195,35847.0
2016-06-09 15:00:00,118.75,118.94,118.58,118.69,44433.0,100.0448,100.2049,99.9016,99.9943,44433.0
2016-06-09 15:30:00,118.71,118.86,118.64,118.75,108112.0,100.0111,100.1375,99.9521,100.0448,108112.0
2016-06-10 09:30:00,117.34,117.77,116.94,117.09,94488.0,98.8569,99.2192,98.5199,98.6463,94488.0
2016-06-10 10:00:00,117.08,117.83,117.08,117.69,41852.0,98.6379,99.2697,98.6379,99.1518,41852.0
2016-06-10 10:30:00,117.8,117.88,117.4,117.48,31752.0,99.2444,99.3118,98.9074,98.9748,31752.0
2016-06-10 11:00:00,117.48,117.67,117.39,117.42,49966.0,98.9748,99.1349,98.899,98.9243,49966.0
2016-06-10 11:30:00,117.45,117.5,117.03,117.15,25666.0,98.9496,98.9917,98.5957,98.6968,25666.0
2016-06-10 12:00:00,117.22,117.32,116.87,116.97,17661.0,98.7558,98.84,98.4609,98.5452,17661.0
2016-06-10 12:30:00,116.93,116.96,116.81,116.81,13611.0,98.5115,98.5368,98.4104,98.4104,13611.0
2016-06-10 13:00:00,116.81,116.82,116.54,116.75,22995.0,98.4104,98.4188,98.1829,98.3598,22995.0
2016-06-10 13:30:00,116.74,116.74,116.26,116.27,20305.0,98.3514,98.3514,97.947,97.9554,20305.0
2016-06-10 14:00:00,116.27,116.28,115.92,116.06,49315.0,97.9554,97.9639,97.6606,97.7785,49315.0
2016-06-10 14:30:00,116.08,116.32,116.0,116.32,51360.0,97.7954,97.9976,97.728,97.9976,51360.0
2016-06-10 15:00:00,116.31,116.51,116.2,116.49,50850.0,97.9891,98.1576,97.8965,98.1408,50850.0
2016-06-10 15:30:00,116.5,116.83,116.5,116.73,140976.0,98.1492,98.4272,98.1492,98.343,140976.0
2016-06-13 09:30:00,115.83,116.12,115.21,115.31,54747.0,97.5848,97.8291,97.0624,97.1467,54747.0
2016-06-13 10:00:00,115.28,115.87,115.24,115.85,64386.0,97.1214,97.6185,97.0877,97.6016,64386.0
2016-06-13 10:30:00,115.88,116.15,115.7,115.83,34318.0,97.6269,97.8543,97.4752,97.5848,34318.0
2016-06-13 11:00:00,115.79,116.06,115.71,115.98,23304.0,97.5511,97.7785,97.4837,97.7111,23304.0
2016-06-13 11:30:00,116.03,116.06,115.67,115.77,24586.0,97.7532,97.7785,97.45,97.5342,24586.0
2016-06-13 12:00:00,115.76,116.45,115.72,116.36,28015.0,97.5258,98.1071,97.4921,98.0313,28015.0
2016-06-13 12:30:00,116.4,116.77,116.33,116.71,15353.0,98.065,98.3767,98.006,98.3261,15353.0
2016-06-13 13:00:00,116.71,116.76,116.4,116.67,19807.0,98.3261,98.3683,98.065,98.2924,19807.0
2016-06-13 13:30:00,116.7,116.72,116.41,116.53,26544.0,98.3177,98.3346,98.0734,98.1745,26544.0
2016-06-13 14:00:00,116.55,116.71,116.35,116.35,23511.0,98.1913,98.3261,98.0228,98.0228,23511.0
2016-06-13 14:30:00,116.35,116.73,116.34,116.41,19982.0,98.0228,98.343,98.0144,98.0734,19982.0
2016-06-13 15:00:00,116.44,116.44,116.13,116.21,29328.0,98.0987,98.0987,97.8375,97.9049,29328.0
2016-06-13 15:30:00,116.19,116.35,115.89,115.96,125953.0,97.888,98.0228,97.6353,97.6943,125953.0
2016-06-14 09:30:00,115.48,116.59,115.0,116.55,48477.0,97.2899,98.225,96.8855,98.1913,48477.0
2016-06-14 10:00:00,116.59,116.9,115.79,116.06,46608.0,98.225,98.4862,97.5511,97.7785,46608.0
2016-06-14 10:30:00,116.03,116.2,115.31,115.31,16695.0,97.7532,97.8965,97.1467,97.1467,16695.0
2016-06-14 11:00:00,115.36,115.64,115.18,115.26,18285.0,97.1888,97.4247,97.0371,97.1045,18285.0
2016-06-14 11:30:00,115.39,115.87,115.35,115.5,12188.0,97.2141,97.6185,97.1804,97.3067,12188.0
2016-06-14 12:00:00,115.52,116.13,115.52,116.08,10948.0,97.3236,97.8375,97.3236,97.7954,10948.0
2016-06-14 12:30:00,116.01,116.14,115.9,116.03,11421.0,97.7364,97.8459,97.6437,97.7532,11421.0
2016-06-14 13:00:00,116.07,116.18,115.87,115.9,11945.0,97.7869,97.8796,97.6185,97.6437,11945.0
2016-06-14 13:30:00,115.85,116.06,115.77,115.77,22699.0,97.6016,97.7785,97.5342,97.5342,22699.0
2016-06-14 14:00:00,115.8,116.17,115.8,116.15,12370.0,97.5595,97.8712,97.5595,97.8543,12370.0
2016-06-14 14:30:00,116.14,116.15,115.62,115.62,14535.0,97.8459,97.8543,97.4078,97.4078,14535.0
2016-06-14 15:00:00,115.62,116.17,115.53,116.14,19600.0,97.4078,97.8712,97.332,97.8459,19600.0
2016-06-14 15:30:00,116.12,116.26,115.99,116.13,58929.0,97.8291,97.947,97.7195,97.8375,58929.0
2016-06-15 09:30:00,116.37,117.11,116.24,116.73,48727.0,98.0397,98.6631,97.9302,98.343,48727.0
2016-06-15 10:00:00,116.71,116.85,116.58,116.7,22733.0,98.3261,98.4441,98.2166,98.3177,22733.0
2016-06-15 10:30:00,116.73,117.11,116.67,116.88,23229.0,98.343,98.6631,98.2924,98.4694,23229.0
2016-06-15 11:00:00,116.97,117.07,116.63,116.67,44974.0,98.5452,98.6294,98.2587,98.2924,44974.0
2016-06-15 11:30:00,116.67,116.72,116.26,116.37,46204.0,98.2924,98.3346,97.947,98.0397,46204.0
2016-06-15 12:00:00,116.41,116.47,116.13,116.13,27645.0,98.0734,98.1239,97.8375,97.8375,27645.0
2016-06-15 12:30:00,116.14,116.2,115.98,115.98,19688.0,97.8459,97.8965,97.7111,97.7111,19688.0
2016-06-15 13:00:00,115.99,116.19,115.84,116.19,20179.0,97.7195,97.888,97.5932,97.888,20179.0
2016-06-15 13:30:00,116.19,116.27,116.06,116.06,17253.0,97.888,97.9554,97.7785,97.7785,17253.0
2016-06-15 14:00:00,116.1,116.49,116.03,116.05,27858.0,97.8122,98.1408,97.7532,97.7701,27858.0
2016-06-15 14:30:00,115.94,116.34,115.91,116.25,19480.0,97.6774,98.0144,97.6521,97.9386,19480.0
2016-06-15 15:00:00,116.23,116.5,116.18,116.44,28978.0,97.9217,98.1492,97.8796,98.0987,28978.0
2016-06-15 15:30:00,116.45,116.53,115.45,115.57,118102.0,98.1071,98.1745,97.2646,97.3657,118102.0
2016-06-16 09:30:00,114.75,115.15,114.16,114.24,63751.0,96.6749,97.0119,96.1778,96.2452,63751.0
2016-06-16 10:00:00,114.26,114.49,114.07,114.3,17000.0,96.2621,96.4558,96.102,96.2958,17000.0
2016-06-16 10:30:00,114.39,114.49,113.87,114.49,41410.0,96.3716,96.4558,95.9335,96.4558,41410.0
2016-06-16 11:00:00,114.47,115.07,114.44,114.95,100248.0,96.439,96.9445,96.4137,96.8434,100248.0
2016-06-16 11:30:00,115.01,115.03,114.64,114.69,60668.0,96.8939,96.9108,96.5822,96.6243,60668.0
2016-06-16 12:00:00,114.65,115.17,114.53,115.09,76436.0,96.5906,97.0287,96.4895,96.9613,76436.0
2016-06-16 12:30:00,115.18,115.79,115.05,115.35,20151.0,97.0371,97.5511,96.9276,97.1804,20151.0
2016-06-16 13:00:00,115.41,115.8,115.37,115.43,33360.0,97.2309,97.5595,97.1972,97.2478,33360.0
2016-06-16 13:30:00,115.49,115.53,115.17,115.21,12072.0,97.2983,97.332,97.0287,97.0624,12072.0
2016-06-16 14:00:00,115.25,116.01,115.25,115.78,28721.0,97.0961,97.7364,97.0961,97.5426,28721.0
2016-06-16 14:30:00,115.73,116.03,115.54,115.85,44796.0,97.5005,97.7532,97.3404,97.6016,44796.0
2016-06-16 15:00:00,115.88,116.05,115.8,115.95,69182.0,97.6269,97.7701,97.5595,97.6858,69182.0
2016-06-16 15:30:00,115.99,116.25,115.81,115.9,99874.0,97.7195,97.9386,97.5679,97.6437,99874.0
2016-06-17 09:30:00,116.11,117.11,115.65,116.92,107813.0,97.8206,98.6631,97.4331,98.5031,107813.0
2016-06-17 10:00:00,117.01,117.23,116.73,116.73,17295.0,98.5789,98.7642,98.343,98.343,17295.0
2016-06-17 10:30:00,116.79,116.83,116.35,116.62,45902.0,98.3935,98.4272,98.0228,98.2503,45902.0
2016-06-17 11:00:00,116.58,116.58,116.06,116.07,67954.0,98.2166,98.2166,97.7785,97.7869,67954.0
2016-06-17 11:30:00,116.05,116.09,115.53,115.93,96544.0,97.7701,97.8038,97.332,97.669,96544.0
2016-06-17 12:00:00,115.96,116.49,115.96,116.48,72361.0,97.6943,98.1408,97.6943,98.1324,72361.0
2016-06-17 12:30:00,116.54,116.64,116.35,116.44,19394.0,98.1829,98.2672,98.0228,98.0987,19394.0
2016-06-17 13:00:00,116.35,116.68,116.22,116.53,16925.0,98.0228,98.3009,97.9133,98.1745,16925.0
2016-06-17 13:30:00,116.55,116.91,116.48,116.81,26698.0,98.1913,98.4946,98.1324,98.4104,26698.0
2016-06-17 14:00:00,116.73,117.02,116.62,116.92,49924.0,98.343,98.5873,98.2503,98.5031,49924.0
2016-06-17 14:30:00,116.92,117.15,116.71,116.71,28365.0,98.5031,98.6968,98.3261,98.3261,28365.0
2016-06-17 15:00:00,116.77,116.86,116.33,116.35,70565.0,98.3767,98.4525,98.006,98.0228,70565.0
2016-06-17 15:30:00,116.38,116.76,116.16,116.68,186937.0,98.0481,98.3683,97.8628,98.3009,186937.0
2016-06-20 09:30:00,118.41,119.42,118.41,119.14,64862.0,99.7584,100.6093,99.7584,100.3734,64862.0
2016-06-20 10:00:00,119.11,119.64,118.83,118.91,57767.0,100.3481,100.7946,100.1122,100.1796,57767.0
2016-06-20 10:30:00,118.88,119.01,118.55,118.87,27213.0,100.1543,100.2638,99.8763,100.1459,27213.0
2016-06-20 11:00:00,118.87,118.98,118.52,118.61,20483.0,100.1459,100.2386,99.851,99.9269,20483.0
2016-06-20 11:30:00,118.61,118.77,118.41,118.66,20835.0,99.9269,100.0616,99.7584,99.969,20835.0
2016-06-20 12:00:00,118.71,118.86,118.58,118.63,13144.0,100.0111,100.1375,99.9016,99.9437,13144.0
2016-06-20 12:30:00,118.68,118.68,118.44,118.5,18115.0,99.9858,99.9858,99.7836,99.8342,18115.0
2016-06-20 13:00:00,118.42,118.52,117.99,118.01,33871.0,99.7668,99.851,99.4045,99.4214,33871.0
2016-06-20 13:30:00,118.0,118.31,117.97,118.2,29583.0,99.4129,99.6741,99.3877,99.5814,29583.0
2016-06-20 14:00:00,118.19,118.2,117.86,117.94,31842.0,99.573,99.5814,99.295,99.3624,31842.0
2016-06-20 14:30:00,117.97,118.28,117.83,118.28,42043.0,99.3877,99.6488,99.2697,99.6488,42043.0
2016-06-20 15:00:00,118.29,118.39,118.02,118.04,36987.0,99.6573,99.7415,99.4298,99.4466,36987.0
2016-06-20 15:30:00,118.05,118.24,117.88,117.99,153610.0,99.4551,99.6151,99.3118,99.4045,153610.0
2016-06-21 09:30:00,118.03,118.09,116.79,117.06,35256.0,99.4382,99.4888,98.3935,98.621,35256.0
2016-06-21 10:00:00,117.05,117.2,116.59,116.81,31029.0,98.6126,98.739,98.225,98.4104,31029.0
2016-06-21 10:30:00,116.81,116.89,116.51,116.6,30755.0,98.4104,98.4778,98.1576,98.2335,30755.0
2016-06-21 11:00:00,116.61,117.14,116.6,116.92,30863.0,98.2419,98.6884,98.2335,98.5031,30863.0
2016-06-21 11:30:00,116.88,116.91,116.51,116.85,27237.0,98.4694,98.4946,98.1576,98.4441,27237.0
2016-06-21 12:00:00,116.89,117.29,116.8,117.02,48705.0,98.4778,98.8148,98.402,98.5873,48705.0
2016-06-21 12:30:00,117.04,117.15,116.91,116.99,8831.0,98.6042,98.6968,98.4946,98.562,8831.0
2016-06-21 13:00:00,116.98,117.16,116.97,116.99,10694.0,98.5536,98.7053,98.5452,98.562,10694.0
2016-06-21 13:30:00,117.04,117.29,116.96,117.26,16969.0,98.6042,98.8148,98.5368,98.7895,16969.0
2016-06-21 14:00:00,117.24,117.55,117.17,117.55,28607.0,98.7727,99.0338,98.7137,99.0338,28607.0
2016-06-21 14:30:00,117.53,117.74,117.33,117.33,28389.0,99.017,99.1939,98.8485,98.8485,28389.0
2016-06-21 15:00:00,117.36,117.55,117.17,117.49,37795.0,98.8737,99.0338,98.7137,98.9833,37795.0
2016-06-21 15:30:00,117.46,117.46,117.14,117.18,68753.0,98.958,98.958,98.6884,98.7221,68753.0
2016-06-22 09:30:00,117.63,118.46,117.53,118.0,38989.0,99.1012,99.8005,99.017,99.4129,38989.0
2016-06-22 10:00:00,117.95,118.33,117.87,118.13,23931.0,99.3708,99.691,99.3034,99.5225,23931.0
2016-06-22 10:30:00,118.14,118.28,117.89,117.94,30233.0,99.5309,99.6488,99.3203,99.3624,30233.0
2016-06-22 11:00:00,117.9,118.02,117.73,117.93,12873.0,99.3287,99.4298,99.1855,99.354,12873.0
2016-06-22 11:30:00,117.93,117.93,117.53,117.67,22454.0,99.354,99.354,99.017,99.1349,22454.0
2016-06-22 12:00:00,117.72,117.93,117.57,117.69,52291.0,99.177,99.354,99.0507,99.1518,52291.0
2016-06-22 12:30:00,117.71,117.96,117.69,117.93,26179.0,99.1686,99.3792,99.1518,99.354,26179.0
2016-06-22 13:00:00,117.92,117.96,117.69,117.81,22810.0,99.3455,99.3792,99.1518,99.2529,22810.0
2016-06-22 13:30:00,117.8,118.02,117.7,117.73,30399.0,99.2444,99.4298,99.1602,99.1855,30399.0
2016-06-22 14:00:00,117.66,118.05,117.62,118.0,105008.0,99.1265,99.4551,99.0928,99.4129,105008.0
2016-06-22 14:30:00,118.01,118.03,117.89,118.02,44090.0,99.4214,99.4382,99.3203,99.4298,44090.0
2016-06-22 15:00:00,118.02,118.26,117.8,117.88,62427.0,99.4298,99.632,99.2444,99.3118,62427.0
2016-06-22 15:30:00,117.88,118.05,117.75,117.97,173643.0,99.3118,99.4551,99.2023,99.3877,173643.0
2016-06-23 09:30:00,119.59,120.09,119.15,119.97,104870.0,100.7525,101.1737,100.3818,101.0726,104870.0
2016-06-23 10:00:00,120.05,120.08,119.35,119.85,92887.0,101.14,101.1653,100.5503,100.9715,92887.0
2016-06-23 10:30:00,119.88,119.88,119.59,119.68,48247.0,100.9968,100.9968,100.7525,100.8283,48247.0
2016-06-23 11:00:00,119.69,120.14,119.67,120.02,77153.0,100.8367,101.2159,100.8199,101.1148,77153.0
2016-06-23 11:30:00,120.02,120.17,119.89,120.0,33726.0,101.1148,101.2411,101.0052,101.0979,33726.0
2016-06-23 12:00:00,120.01,120.1,119.88,120.02,63403.0,101.1063,101.1822,100.9968,101.1148,63403.0
2016-06-23 12:30:00,119.97,120.09,119.74,119.77,23223.0,101.0726,101.1737,100.8789,100.9041,23223.0
2016-06-23 13:00:00,119.76,119.84,119.7,119.8,18248.0,100.8957,100.9631,100.8452,100.9294,18248.0
2016-06-23 13:30:00,119.84,119.97,119.74,119.93,105038.0,100.9631,101.0726,100.8789,101.0389,105038.0
2016-06-23 14:00:00,119.89,120.04,119.78,119.99,47905.0,101.0052,101.1316,100.9126,101.0895,47905.0
2016-06-23 14:30:00,119.98,120.13,119.93,120.01,20278.0,101.0811,101.2074,101.0389,101.1063,20278.0
2016-06-23 15:00:00,120.05,120.13,119.93,119.97,30626.0,101.14,101.2074,101.0389,101.0726,30626.0
2016-06-23 15:30:00,119.98,120.6,119.97,120.57,149212.0,101.0811,101.6034,101.0726,101.5781,149212.0
2016-06-24 09:30:00,115.37,116.66,115.03,116.41,151777.0,97.1972,98.284,96.9108,98.0734,151777.0
2016-06-24 10:00:00,116.56,117.0,115.97,116.31,79654.0,98.1998,98.5705,97.7027,97.9891,79654.0
2016-06-24 10:30:00,116.29,116.45,115.42,115.42,32086.0,97.9723,98.1071,97.2393,97.2393,32086.0
2016-06-24 11:00:00,115.46,115.88,115.11,115.43,133638.0,97.273,97.6269,96.9782,97.2478,133638.0
2016-06-24 11:30:00,115.57,115.63,114.84,114.85,31845.0,97.3657,97.4163,96.7507,96.7591,31845.0
2016-06-24 12:00:00,114.9,114.93,114.26,114.61,36690.0,96.8012,96.8265,96.2621,96.5569,36690.0
2016-06-24 12:30:00,114.63,114.71,113.84,113.97,27689.0,96.5738,96.6412,95.9082,96.0177,27689.0
2016-06-24 13:00:00,113.98,114.29,113.97,114.15,28762.0,96.0262,96.2873,96.0177,96.1694,28762.0
2016-06-24 13:30:00,114.18,114.52,114.13,114.39,69425.0,96.1947,96.4811,96.1525,96.3716,69425.0
2016-06-24 14:00:00,114.38,114.43,113.72,113.8,96558.0,96.3632,96.4053,95.8071,95.8745,96558.0
2016-06-24 14:30:00,113.77,113.79,113.27,113.36,82482.0,95.8492,95.8661,95.428,95.5038,82482.0
2016-06-24 15:00:00,113.37,113.53,112.54,112.7,79558.0,95.5122,95.647,94.813,94.9478,79558.0
2016-06-24 15:30:00,112.7,113.35,112.08,112.36,467309.0,94.9478,95.4954,94.4254,94.6613,467309.0
2016-06-27 09:30:00,110.34,110.64,108.65,108.66,122922.0,92.9595,93.2123,91.5357,91.5442,122922.0
2016-06-27 10:00:00,108.64,108.99,107.78,107.9,113799.0,91.5273,91.8222,90.8028,90.9039,113799.0
2016-06-27 10:30:00,107.89,108.26,107.16,107.19,96128.0,90.8954,91.2072,90.2804,90.3057,96128.0
2016-06-27 11:00:00,107.2,108.33,107.17,108.3,88485.0,90.3141,91.2661,90.2889,91.2409,88485.0
2016-06-27 11:30:00,108.29,109.13,108.26,108.85,61360.0,91.2324,91.9401,91.2072,91.7042,61360.0
2016-06-27 12:00:00,108.86,109.04,108.63,108.97,45207.0,91.7126,91.8643,91.5189,91.8053,45207.0
2016-06-27 12:30:00,109.0,109.01,108.32,108.68,37017.0,91.8306,91.839,91.2577,91.561,37017.0
2016-06-27 13:00:00,108.61,108.76,108.56,108.64,40565.0,91.502,91.6284,91.4599,91.5273,40565.0
2016-06-27 13:30:00,108.64,108.66,108.08,108.17,41799.0,91.5273,91.5442,91.0555,91.1313,41799.0
2016-06-27 14:00:00,108.17,108.23,107.86,108.17,54849.0,91.1313,91.1819,90.8702,91.1313,54849.0
2016-06-27 14:30:00,108.19,108.3,107.8,107.88,68766.0,91.1482,91.2409,90.8196,90.887,68766.0
2016-06-27 15:00:00,107.93,108.29,107.67,108.03,115096.0,90.9291,91.2324,90.7101,91.0134,115096.0
2016-06-27 15:30:00,108.03,108.58,107.95,108.12,191245.0,91.0134,91.4768,90.946,91.0892,191245.0
2016-06-28 09:30:00,109.19,110.35,108.92,109.53,164705.0,91.9907,92.9679,91.7632,92.2771,164705.0
2016-06-28 10:00:00,109.53,110.26,109.38,109.59,53147.0,92.2771,92.8921,92.1507,92.3277,53147.0
2016-06-28 10:30:00,109.56,109.82,108.77,108.87,72748.0,92.3024,92.5214,91.6368,91.7211,72748.0
2016-06-28 11:00:00,108.89,109.11,108.67,108.73,92733.0,91.7379,91.9233,91.5526,91.6031,92733.0
2016-06-28 11:30:00,108.71,109.16,108.64,109.0,136479.0,91.5863,91.9654,91.5273,91.8306,136479.0
2016-06-28 12:00:00,109.03,109.07,108.69,108.7,70085.0,91.8559,91.8896,91.5694,91.5779,70085.0
2016-06-28 12:30:00,108.7,109.17,108.7,108.91,49798.0,91.5779,91.9738,91.5779,91.7548,49798.0
2016-06-28 13:00:00,108.87,108.91,108.6,108.64,64161.0,91.7211,91.7548,91.4936,91.5273,64161.0
2016-06-28 13:30:00,108.66,108.96,108.62,108.83,62101.0,91.5442,91.7969,91.5105,91.6874,62101.0
2016-06-28 14:00:00,108.82,108.95,108.7,108.93,35477.0,91.6789,91.7885,91.5779,91.7716,35477.0
2016-06-28 14:30:00,108.95,109.79,108.91,109.54,61212.0,91.7885,92.4962,91.7548,92.2855,61212.0
2016-06-28 15:00:00,109.55,109.81,109.23,109.33,76556.0,92.294,92.513,92.0244,92.1086,76556.0
2016-06-28 15:30:00,109.35,109.87,109.23,109.85,127936.0,92.1255,92.5636,92.0244,92.5467,127936.0
2016-06-29 09:30:00,111.28,111.81,110.76,110.79,62031.0,93.7515,94.198,93.3134,93.3386,62031.0
2016-06-29 10:00:00,110.77,111.22,110.62,110.77,53531.0,93.3218,93.7009,93.1954,93.3218,53531.0
2016-06-29 10:30:00,110.76,111.35,110.71,111.35,47069.0,93.3134,93.8104,93.2712,93.8104,47069.0
2016-06-29 11:00:00,111.36,111.78,111.33,111.74,47915.0,93.8189,94.1727,93.7936,94.139,47915.0
2016-06-29 11:30:00,111.77,111.87,111.51,111.63,21505.0,94.1643,94.2485,93.9452,94.0463,21505.0
2016-06-29 12:00:00,111.63,111.83,111.59,111.82,22780.0,94.0463,94.2148,94.0126,94.2064,22780.0
2016-06-29 12:30:00,111.79,111.79,111.47,111.47,15481.0,94.1811,94.1811,93.9115,93.9115,15481.0
2016-06-29 13:00:00,111.47,111.55,111.19,111.25,22875.0,93.9115,93.9789,93.6756,93.7262,22875.0
2016-06-29 13:30:00,111.3,111.62,111.26,111.3,48139.0,93.7683,94.0379,93.7346,93.7683,48139.0
2016-06-29 14:00:00,111.31,111.53,111.26,111.42,57622.0,93.7767,93.9621,93.7346,93.8694,57622.0
2016-06-29 14:30:00,111.44,111.63,111.22,111.49,32509.0,93.8863,94.0463,93.7009,93.9284,32509.0
2016-06-29 15:00:00,111.53,111.82,111.47,111.75,50971.0,93.9621,94.2064,93.9115,94.1474,50971.0
2016-06-29 15:30:00,111.75,111.75,111.46,111.62,106111.0,94.1474,94.1474,93.9031,94.0379,106111.0
2016-06-30 09:30:00,112.03,112.82,111.71,111.89,57507.0,94.3833,95.0489,94.1137,94.2654,57507.0
2016-06-30 10:00:00,111.88,111.95,111.53,111.82,42510.0,94.2569,94.3159,93.9621,94.2064,42510.0
2016-06-30 10:30:00,111.92,112.83,111.84,112.83,38285.0,94.2906,95.0573,94.2232,95.0573,38285.0
2016-06-30 11:00:00,112.81,113.26,112.79,113.17,47601.0,95.0405,95.4196,95.0236,95.3437,47601.0
2016-06-30 11:30:00,113.22,113.39,113.14,113.28,30328.0,95.3859,95.5291,95.3185,95.4364,30328.0
2016-06-30 12:00:00,113.29,113.84,113.29,113.77,27149.0,95.4448,95.9082,95.4448,95.8492,27149.0
2016-06-30 12:30:00,113.78,114.11,113.73,114.01,30305.0,95.8577,96.1357,95.8155,96.0514,30305.0
2016-06-30 13:00:00,114.02,114.03,113.7,113.76,32192.0,96.0599,96.0683,95.7903,95.8408,32192.0
2016-06-30 13:30:00,113.79,113.98,113.7,113.98,36502.0,95.8661,96.0262,95.7903,96.0262,36502.0
2016-06-30 14:00:00,113.97,114.37,113.93,114.12,34100.0,96.0177,96.3547,95.984,96.1441,34100.0
2016-06-30 14:30:00,114.13,114.5,113.96,114.44,40082.0,96.1525,96.4642,96.0093,96.4137,40082.0
2016-06-30 15:00:00,114.45,114.65,114.22,114.62,62600.0,96.4221,96.5906,96.2284,96.5653,62600.0
2016-06-30 15:30:00,114.62,114.83,114.3,114.82,202399.0,96.5653,96.7423,96.2958,96.7338,202399.0
2016-07-01 09:30:00,114.53,115.46,114.02,115.32,69023.0,96.4895,97.273,96.0599,97.1551,69023.0
2016-07-01 10:00:00,115.41,116.33,115.32,116.14,61798.0,97.2309,98.006,97.1551,97.8459,61798.0
2016-07-01 10:30:00,116.15,116.8,116.05,116.58,95111.0,97.8543,98.402,97.7701,98.2166,95111.0
2016-07-01 11:00:00,116.57,116.59,115.7,115.82,67274.0,98.2082,98.225,97.4752,97.5763,67274.0
2016-07-01 11:30:00,115.8,116.0,115.77,115.97,56771.0,97.5595,97.728,97.5342,97.7027,56771.0
2016-07-01 12:00:00,115.99,116.1,115.63,115.66,40027.0,97.7195,97.8122,97.4163,97.4415,40027.0
2016-07-01 12:30:00,115.65,115.86,115.53,115.79,28525.0,97.4331,97.61,97.332,97.5511,28525.0
2016-07-01 13:00:00,115.79,115.95,115.65,115.66,22251.0,97.5511,97.6858,97.4331,97.4415,22251.0
2016-07-01 13:30:00,115.65,115.85,115.53,115.79,35811.0,97.4331,97.6016,97.332,97.5511,35811.0
2016-07-01 14:00:00,115.79,115.87,115.56,115.63,36244.0,97.5511,97.6185,97.3573,97.4163,36244.0
2016-07-01 14:30:00,115.59,115.7,115.46,115.7,51173.0,97.3826,97.4752,97.273,97.4752,51173.0
2016-07-01 15:00:00,115.69,116.0,115.68,115.87,42103.0,97.4668,97.728,97.4584,97.6185,42103.0
2016-07-01 15:30:00,115.83,116.04,115.69,115.88,117468.0,97.5848,97.7617,97.4668,97.6269,117468.0
2016-07-05 09:30:00,114.57,115.08,113.65,113.73,77139.0,96.5232,96.9529,95.7481,95.8155,77139.0
2016-07-05 10:00:00,113.71,113.93,113.46,113.79,50121.0,95.7987,95.984,95.5881,95.8661,50121.0
2016-07-05 10:30:00,113.83,113.99,113.25,113.31,64401.0,95.8998,96.0346,95.4111,95.4617,64401.0
2016-07-05 11:00:00,113.27,113.4,112.97,113.25,66862.0,95.428,95.5375,95.1753,95.4111,66862.0
2016-07-05 11:30:00,113.29,113.29,112.91,113.11,33465.0,95.4448,95.4448,95.1247,95.2932,33465.0
2016-07-05 12:00:00,113.14,113.14,112.81,113.01,16475.0,95.3185,95.3185,95.0405,95.209,16475.0
2016-07-05 12:30:00,113.03,113.03,112.72,112.81,19549.0,95.2258,95.2258,94.9646,95.0405,19549.0
2016-07-05 13:00:00,112.85,112.88,112.53,112.53,16921.0,95.0742,95.0994,94.8046,94.8046,16921.0
2016-07-05 13:30:00,112.53,112.53,112.25,112.33,31713.0,94.8046,94.8046,94.5687,94.6361,31713.0
2016-07-05 14:00:00,112.36,112.65,112.12,112.13,52393.0,94.6613,94.9057,94.4591,94.4676,52393.0
2016-07-05 14:30:00,112.15,112.34,112.03,112.28,36342.0,94.4844,94.6445,94.3833,94.5939,36342.0
2016-07-05 15:00:00,112.24,112.54,112.22,112.36,76798.0,94.5602,94.813,94.5434,94.6613,76798.0
2016-07-05 15:30:00,112.34,112.78,112.33,112.63,377004.0,94.6445,95.0152,94.6361,94.8888,377004.0
2016-07-06 09:30:00,112.35,112.63,111.45,112.39,56195.0,94.6529,94.8888,93.8947,94.6866,56195.0
2016-07-06 10:00:00,112.38,112.53,110.9,110.97,77069.0,94.6782,94.8046,93.4313,93.4903,77069.0
2016-07-06 10:30:00,111.0,111.57,110.89,111.39,69577.0,93.5156,93.9958,93.4229,93.8441,69577.0
2016-07-06 11:00:00,111.39,111.83,111.24,111.24,102329.0,93.8441,94.2148,93.7178,93.7178,102329.0
2016-07-06 11:30:00,111.31,111.69,110.96,111.56,229867.0,93.7767,94.0969,93.4819,93.9874,229867.0
2016-07-06 12:00:00,111.56,112.12,111.51,111.96,42326.0,93.9874,94.4591,93.9452,94.3243,42326.0
2016-07-06 12:30:00,111.96,112.08,111.68,112.08,16325.0,94.3243,94.4254,94.0884,94.4254,16325.0
2016-07-06 13:00:00,112.06,112.31,111.95,112.13,44059.0,94.4086,94.6192,94.3159,94.4676,44059.0
2016-07-06 13:30:00,112.22,112.28,111.93,112.01,28633.0,94.5434,94.5939,94.2991,94.3665,28633.0
2016-07-06 14:00:00,112.05,112.2,111.77,112.06,41311.0,94.4002,94.5265,94.1643,94.4086,41311.0
2016-07-06 14:30:00,112.09,112.6,112.07,112.53,34472.0,94.4339,94.8635,94.417,94.8046,34472.0
2016-07-06 15:00:00,112.56,112.68,112.43,112.51,37171.0,94.8298,94.9309,94.7203,94.7877,37171.0
2016-07-06 15:30:00,112.55,112.98,112.5,112.86,78286.0,94.8214,95.1837,94.7793,95.0826,78286.0
2016-07-07 09:30:00,113.37,114.18,112.71,114.01,24167.0,95.5122,96.1947,94.9562,96.0514,24167.0
2016-07-07 10:00:00,113.98,113.98,113.26,113.52,36452.0,96.0262,96.0262,95.4196,95.6386,36452.0
2016-07-07 10:30:00,113.52,113.75,113.02,113.17,22427.0,95.6386,95.8324,95.2174,95.3437,22427.0
2016-07-07 11:00:00,113.09,113.25,112.83,113.08,20276.0,95.2763,95.4111,95.0573,95.2679,20276.0
2016-07-07 11:30:00,113.08,113.11,112.65,113.03,20368.0,95.2679,95.2932,94.9057,95.2258,20368.0
2016-07-07 12:00:00,113.05,113.17,112.82,113.02,20891.0,95.2426,95.3437,95.0489,95.2174,20891.0
2016-07-07 12:30:00,113.04,113.04,112.6,112.6,18208.0,95.2342,95.2342,94.8635,94.8635,18208.0
2016-07-07 13:00:00,112.62,112.72,112.39,112.47,28073.0,94.8804,94.9646,94.6866,94.754,28073.0
2016-07-07 13:30:00,112.44,112.63,112.3,112.47,15953.0,94.7287,94.8888,94.6108,94.754,15953.0
2016-07-07 14:00:00,112.49,112.65,112.14,112.35,20013.0,94.7709,94.9057,94.476,94.6529,20013.0
2016-07-07 14:30:00,112.38,112.39,112.11,112.28,26992.0,94.6782,94.6866,94.4507,94.5939,26992.0
2016-07-07 15:00:00,112.26,112.75,112.2,112.68,29264.0,94.5771,94.9899,94.5265,94.9309,29264.0
2016-07-07 15:30:00,112.69,113.12,112.63,112.98,80501.0,94.9394,95.3016,94.8888,95.1837,80501.0
2016-07-08 09:30:00,114.27,115.07,113.76,115.03,44795.0,96.2705,96.9445,95.8408,96.9108,44795.0
2016-07-08 10:00:00,115.07,115.26,114.56,114.9,32936.0,96.9445,97.1045,96.5148,96.8012,32936.0
2016-07-08 10:30:00,115.0,115.08,114.71,114.85,24252.0,96.8855,96.9529,96.6412,96.7591,24252.0
2016-07-08 11:00:00,114.82,115.18,114.77,115.07,27085.0,96.7338,97.0371,96.6917,96.9445,27085.0
2016-07-08 11:30:00,115.06,115.15,114.87,115.04,21771.0,96.936,97.0119,96.776,96.9192,21771.0
2016-07-08 12:00:00,115.04,115.22,115.0,115.18,20905.0,96.9192,97.0708,96.8855,97.0371,20905.0
2016-07-08 12:30:00,115.13,115.45,115.11,115.32,18412.0,96.995,97.2646,96.9782,97.1551,18412.0
2016-07-08 13:00:00,115.34,115.43,115.19,115.26,17636.0,97.1719,97.2478,97.0456,97.1045,17636.0
2016-07-08 13:30:00,115.3,115.36,115.22,115.28,25290.0,97.1382,97.1888,97.0708,97.1214,25290.0
2016-07-08 14:00:00,115.28,115.63,115.21,115.63,40610.0,97.1214,97.4163,97.0624,97.4163,40610.0
2016-07-08 14:30:00,115.59,115.95,115.53,115.71,55598.0,97.3826,97.6858,97.332,97.4837,55598.0
2016-07-08 15:00:00,115.72,115.8,115.64,115.65,42081.0,97.4921,97.5595,97.4247,97.4331,42081.0
2016-07-08 15:30:00,115.63,115.76,115.5,115.63,139375.0,97.4163,97.5258,97.3067,97.4163,139375.0
2016-07-11 09:30:00,116.47,117.95,116.15,117.01,120423.0,98.1239,99.3708,97.8543,98.5789,120423.0
2016-07-11 10:00:00,117.06,117.18,116.46,116.71,54202.0,98.621,98.7221,98.1155,98.3261,54202.0
2016-07-11 10:30:00,116.7,117.33,116.7,117.28,67146.0,98.3177,98.8485,98.3177,98.8064,67146.0
2016-07-11 11:00:00,117.29,117.45,117.24,117.43,44285.0,98.8148,98.9496,98.7727,98.9327,44285.0
2016-07-11 11:30:00,117.43,117.61,117.35,117.54,43148.0,98.9327,99.0844,98.8653,99.0254,43148.0
2016-07-11 12:00:00,117.52,117.58,117.35,117.58,44872.0,99.0085,99.0591,98.8653,99.0591,44872.0
2016-07-11 12:30:00,117.57,118.0,117.57,117.92,32518.0,99.0507,99.4129,99.0507,99.3455,32518.0
2016-07-11 13:00:00,117.92,117.95,117.79,117.79,31211.0,99.3455,99.3708,99.236,99.236,31211.0
2016-07-11 13:30:00,117.82,118.0,117.78,117.83,35164.0,99.2613,99.4129,99.2276,99.2697,35164.0
2016-07-11 14:00:00,117.8,117.82,117.67,117.79,41732.0,99.2444,99.2613,99.1349,99.236,41732.0
2016-07-11 14:30:00,117.79,117.92,117.6,117.67,35156.0,99.236,99.3455,99.0759,99.1349,35156.0
2016-07-11 15:00:00,117.69,117.86,117.59,117.59,47452.0,99.1518,99.295,99.0675,99.0675,47452.0
2016-07-11 15:30:00,117.58,117.66,117.44,117.48,108552.0,99.0591,99.1265,98.9411,98.9748,108552.0
2016-07-12 09:30:00,118.15,119.0,117.83,118.78,147377.0,99.5393,100.2554,99.2697,100.0701,147377.0
2016-07-12 10:00:00,118.8,118.8,118.11,118.57,58005.0,100.0869,100.0869,99.5056,99.8932,58005.0
2016-07-12 10:30:00,118.62,118.96,118.61,118.84,64774.0,99.9353,100.2217,99.9269,100.1206,64774.0
2016-07-12 11:00:00,118.79,118.88,118.48,118.76,42701.0,100.0785,100.1543,99.8173,100.0532,42701.0
2016-07-12 11:30:00,118.8,118.97,118.76,118.81,42977.0,100.0869,100.2301,100.0532,100.0953,42977.0
2016-07-12 12:00:00,118.79,118.88,118.72,118.83,36191.0,100.0785,100.1543,100.0195,100.1122,36191.0
2016-07-12 12:30:00,118.83,118.88,118.61,118.72,20387.0,100.1122,100.1543,99.9269,100.0195,20387.0
2016-07-12 13:00:00,118.73,118.9,118.67,118.9,52673.0,100.028,100.1712,99.9774,100.1712,52673.0
2016-07-12 13:30:00,118.9,118.94,118.8,118.85,65486.0,100.1712,100.2049,100.0869,100.129,65486.0
2016-07-12 14:00:00,118.86,119.14,118.84,119.13,53417.0,100.1375,100.3734,100.1206,100.3649,53417.0
2016-07-12 14:30:00,119.13,119.27,119.0,119.11,46738.0,100.3649,100.4829,100.2554,100.3481,46738.0
2016-07-12 15:00:00,119.07,119.16,118.93,118.96,36582.0,100.3144,100.3902,100.1964,100.2217,36582.0
2016-07-12 15:30:00,118.96,119.19,118.93,119.05,110255.0,100.2217,100.4155,100.1964,100.2975,110255.0
2016-07-13 09:30:00,119.39,119.89,118.79,118.97,40571.0,100.584,101.0052,100.0785,100.2301,40571.0
2016-07-13 10:00:00,119.11,119.5,119.11,119.29,23634.0,100.3481,100.6767,100.3481,100.4997,23634.0
2016-07-13 10:30:00,119.32,119.48,119.1,119.12,35559.0,100.525,100.6598,100.3397,100.3565,35559.0
2016-07-13 11:00:00,119.17,119.25,118.31,118.35,58466.0,100.3986,100.466,99.6741,99.7078,58466.0
2016-07-13 11:30:00,118.36,118.37,117.97,118.11,56425.0,99.7162,99.7247,99.3877,99.5056,56425.0
2016-07-13 12:00:00,118.16,118.5,118.09,118.44,63219.0,99.5477,99.8342,99.4888,99.7836,63219.0
2016-07-13 12:30:00,118.44,118.77,118.37,118.74,16283.0,99.7836,100.0616,99.7247,100.0364,16283.0
2016-07-13 13:00:00,118.77,119.0,118.68,118.71,15250.0,100.0616,100.2554,99.9858,100.0111,15250.0
2016-07-13 13:30:00,118.79,119.03,118.66,118.9,25416.0,100.0785,100.2807,99.969,100.1712,25416.0
2016-07-13 14:00:00,118.93,119.02,118.7,119.0,41464.0,100.1964,100.2723,100.0027,100.2554,41464.0
2016-07-13 14:30:00,119.0,119.04,118.82,118.97,41718.0,100.2554,100.2891,100.1038,100.2301,41718.0
2016-07-13 15:00:00,118.97,119.03,118.84,118.94,53622.0,100.2301,100.2807,100.1206,100.2049,53622.0
2016-07-13 15:30:00,118.94,119.0,118.74,118.82,95929.0,100.2049,100.2554,100.0364,100.1038,95929.0
2016-07-14 09:30:00,119.95,120.75,119.13,119.62,50651.0,101.0558,101.7298,100.3649,100.7778,50651.0
2016-07-14 10:00:00,119.62,119.75,119.3,119.54,38178.0,100.7778,100.8873,100.5082,100.7104,38178.0
2016-07-14 10:30:00,119.48,119.7,119.28,119.49,25395.0,100.6598,100.8452,100.4913,100.6682,25395.0
2016-07-14 11:00:00,119.54,119.63,119.0,119.1,35644.0,100.7104,100.7862,100.2554,100.3397,35644.0
2016-07-14 11:30:00,119.11,119.59,118.99,119.53,59366.0,100.3481,100.7525,100.247,100.7019,59366.0
2016-07-14 12:00:00,119.51,119.66,118.98,119.02,31076.0,100.6851,100.8115,100.2386,100.2723,31076.0
2016-07-14 12:30:00,118.99,119.23,118.99,119.06,12329.0,100.247,100.4492,100.247,100.306,12329.0
2016-07-14 13:00:00,119.01,119.05,118.47,118.47,26257.0,100.2638,100.2975,99.8089,99.8089,26257.0
2016-07-14 13:30:00,118.49,118.8,118.48,118.66,26269.0,99.8258,100.0869,99.8173,99.969,26269.0
2016-07-14 14:00:00,118.65,118.8,118.65,118.67,49678.0,99.9606,100.0869,99.9606,99.9774,49678.0
2016-07-14 14:30:00,118.68,118.8,118.55,118.7,50413.0,99.9858,100.0869,99.8763,100.0027,50413.0
2016-07-14 15:00:00,118.72,119.05,118.67,118.89,34080.0,100.0195,100.2975,99.9774,100.1627,34080.0
2016-07-14 15:30:00,118.9,118.98,118.71,118.78,83858.0,100.1712,100.2386,100.0111,100.0701,83858.0
2016-07-15 09:30:00,119.28,119.85,118.97,119.27,69237.0,100.4913,100.9715,100.2301,100.4829,69237.0
2016-07-15 10:00:00,119.26,119.41,118.89,118.99,32567.0,100.4745,100.6008,100.1627,100.247,32567.0
2016-07-15 10:30:00,119.06,119.36,118.97,119.12,20740.0,100.306,100.5587,100.2301,100.3565,20740.0
2016-07-15 11:00:00,119.14,119.26,118.83,119.0,15224.0,100.3734,100.4745,100.1122,100.2554,15224.0
2016-07-15 11:30:00,119.01,119.13,118.73,118.93,12410.0,100.2638,100.3649,100.028,100.1964,12410.0
2016-07-15 12:00:00,118.94,118.94,118.73,118.82,16738.0,100.2049,100.2049,100.028,100.1038,16738.0
2016-07-15 12:30:00,118.81,118.81,118.59,118.73,11447.0,100.0953,100.0953,99.91,100.028,11447.0
2016-07-15 13:00:00,118.76,119.0,118.76,118.9,9579.0,100.0532,100.2554,100.0532,100.1712,9579.0
2016-07-15 13:30:00,118.92,119.03,118.88,118.95,15997.0,100.188,100.2807,100.1543,100.2133,15997.0
2016-07-15 14:00:00,118.98,119.03,118.79,118.89,14087.0,100.2386,100.2807,100.0785,100.1627,14087.0
2016-07-15 14:30:00,118.9,119.08,118.86,119.03,21944.0,100.1712,100.3228,100.1375,100.2807,21944.0
2016-07-15 15:00:00,118.98,119.18,118.98,119.18,25421.0,100.2386,100.4071,100.2386,100.4071,25421.0
2016-07-15 15:30:00,119.16,119.26,119.04,119.14,103058.0,100.3902,100.4745,100.2891,100.3734,103058.0
2016-07-18 09:30:00,119.65,119.65,118.36,118.88,27253.0,100.803,100.803,99.7162,100.1543,27253.0
2016-07-18 10:00:00,118.87,119.16,118.84,119.06,12374.0,100.1459,100.3902,100.1206,100.306,12374.0
2016-07-18 10:30:00,119.12,119.33,119.02,119.31,16001.0,100.3565,100.5334,100.2723,100.5166,16001.0
2016-07-18 11:00:00,119.27,119.41,119.13,119.13,12829.0,100.4829,100.6008,100.3649,100.3649,12829.0
2016-07-18 11:30:00,119.21,119.43,119.13,119.29,14000.0,100.4323,100.6177,100.3649,100.4997,14000.0
2016-07-18 12:00:00,119.32,119.32,119.03,119.24,12216.0,100.525,100.525,100.2807,100.4576,12216.0
2016-07-18 12:30:00,119.21,119.25,119.07,119.17,12071.0,100.4323,100.466,100.3144,100.3986,12071.0
2016-07-18 13:00:00,119.19,119.27,119.04,119.2,22672.0,100.4155,100.4829,100.2891,100.4239,22672.0
2016-07-18 13:30:00,119.21,119.38,119.18,119.38,13610.0,100.4323,100.5756,100.4071,100.5756,13610.0
2016-07-18 14:00:00,119.41,119.42,119.19,119.3,15315.0,100.6008,100.6093,100.4155,100.5082,15315.0
2016-07-18 14:30:00,119.31,119.4,119.26,119.4,14263.0,100.5166,100.5924,100.4745,100.5924,14263.0
2016-07-18 15:00:00,119.41,119.52,119.28,119.38,19627.0,100.6008,100.6935,100.4913,100.5756,19627.0
2016-07-18 15:30:00,119.38,119.43,119.3,119.33,45611.0,100.5756,100.6177,100.5082,100.5334,45611.0
2016-07-19 09:30:00,118.78,119.39,118.74,118.94,22057.0,100.0701,100.584,100.0364,100.2049,22057.0
2016-07-19 10:00:00,118.92,119.14,118.74,119.04,11384.0,100.188,100.3734,100.0364,100.2891,11384.0
2016-07-19 10:30:00,119.06,119.1,118.87,119.01,15577.0,100.306,100.3397,100.1459,100.2638,15577.0
2016-07-19 11:00:00,119.03,119.29,119.0,119.02,9282.0,100.2807,100.4997,100.2554,100.2723,9282.0
2016-07-19 11:30:00,119.09,119.09,118.6,118.79,7461.0,100.3312,100.3312,99.9184,100.0785,7461.0
2016-07-19 12:00:00,118.71,118.79,118.62,118.74,6761.0,100.0111,100.0785,99.9353,100.0364,6761.0
2016-07-19 12:30:00,118.75,118.91,118.69,118.88,7590.0,100.0448,100.1796,99.9943,100.1543,7590.0
2016-07-19 13:00:00,118.83,118.86,118.62,118.62,5085.0,100.1122,100.1375,99.9353,99.9353,5085.0
2016-07-19 13:30:00,118.62,118.77,118.59,118.62,10138.0,99.9353,100.0616,99.91,99.9353,10138.0
2016-07-19 14:00:00,118.64,118.79,118.62,118.72,12299.0,99.9521,100.0785,99.9353,100.0195,12299.0
2016-07-19 14:30:00,118.75,118.95,118.75,118.84,13730.0,100.0448,100.2133,100.0448,100.1206,13730.0
2016-07-19 15:00:00,118.86,118.88,118.79,118.86,12004.0,100.1375,100.1543,100.0785,100.1375,12004.0
2016-07-19 15:30:00,118.88,119.03,118.84,119.02,36700.0,100.1543,100.2807,100.1206,100.2723,36700.0
2016-07-20 09:30:00,119.18,119.18,118.55,118.87,28414.0,100.4071,100.4071,99.8763,100.1459,28414.0
2016-07-20 10:00:00,118.87,119.54,118.77,119.31,15739.0,100.1459,100.7104,100.0616,100.5166,15739.0
2016-07-20 10:30:00,119.3,119.55,119.24,119.45,9988.0,100.5082,100.7188,100.4576,100.6345,9988.0
2016-07-20 11:00:00,119.38,119.62,119.38,119.59,21025.0,100.5756,100.7778,100.5756,100.7525,21025.0
2016-07-20 11:30:00,119.57,119.67,119.53,119.63,20731.0,100.7356,100.8199,100.7019,100.7862,20731.0
2016-07-20 12:00:00,119.63,119.63,119.46,119.51,12170.0,100.7862,100.7862,100.643,100.6851,12170.0
2016-07-20 12:30:00,119.45,119.5,119.4,119.45,5161.0,100.6345,100.6767,100.5924,100.6345,5161.0
2016-07-20 13:00:00,119.48,119.56,119.48,119.51,3257.0,100.6598,100.7272,100.6598,100.6851,3257.0
2016-07-20 13:30:00,119.56,119.65,119.47,119.47,12936.0,100.7272,100.803,100.6514,100.6514,12936.0
2016-07-20 14:00:00,119.5,119.62,119.48,119.52,11657.0,100.6767,100.7778,100.6598,100.6935,11657.0
2016-07-20 14:30:00,119.52,119.62,119.45,119.55,7437.0,100.6935,100.7778,100.6345,100.7188,7437.0
2016-07-20 15:00:00,119.54,119.62,119.43,119.45,12810.0,100.7104,100.7778,100.6177,100.6345,12810.0
2016-07-20 15:30:00,119.46,119.62,119.46,119.51,53813.0,100.643,100.7778,100.643,100.6851,53813.0
2016-07-21 09:30:00,119.2,119.94,118.02,119.67,28725.0,100.4239,101.0474,99.4298,100.8199,28725.0
2016-07-21 10:00:00,119.67,119.93,119.46,119.57,22298.0,100.8199,101.0389,100.643,100.7356,22298.0
2016-07-21 10:30:00,119.59,119.67,119.47,119.51,57379.0,100.7525,100.8199,100.6514,100.6851,57379.0
2016-07-21 11:00:00,119.54,119.54,119.18,119.18,22129.0,100.7104,100.7104,100.4071,100.4071,22129.0
2016-07-21 11:30:00,119.23,119.24,118.64,118.81,18140.0,100.4492,100.4576,99.9521,100.0953,18140.0
2016-07-21 12:00:00,118.83,118.97,118.64,118.74,11097.0,100.1122,100.2301,99.9521,100.0364,11097.0
2016-07-21 12:30:00,118.72,118.76,118.51,118.52,15686.0,100.0195,100.0532,99.8426,99.851,15686.0
2016-07-21 13:00:00,118.52,118.56,118.33,118.33,48852.0,99.851,99.8847,99.691,99.691,48852.0
2016-07-21 13:30:00,118.32,118.33,117.8,117.9,68120.0,99.6825,99.691,99.2444,99.3287,68120.0
2016-07-21 14:00:00,117.92,118.22,117.89,118.19,41419.0,99.3455,99.5983,99.3203,99.573,41419.0
2016-07-21 14:30:00,118.17,118.32,118.11,118.22,28617.0,99.5562,99.6825,99.5056,99.5983,28617.0
2016-07-21 15:00:00,118.19,118.31,118.09,118.28,43917.0,99.573,99.6741,99.4888,99.6488,43917.0
2016-07-21 15:30:00,118.29,118.57,118.26,118.44,101882.0,99.6573,99.8932,99.632,99.7836,101882.0
2016-07-22 09:30:00,118.18,118.18,117.38,117.49,24412.0,99.5646,99.5646,98.8906,98.9833,24412.0
2016-07-22 10:00:00,117.51,117.87,117.48,117.79,25073.0,99.0001,99.3034,98.9748,99.236,25073.0
2016-07-22 10:30:00,117.79,118.13,117.78,117.9,29901.0,99.236,99.5225,99.2276,99.3287,29901.0
2016-07-22 11:00:00,117.95,117.96,117.69,117.79,19052.0,99.3708,99.3792,99.1518,99.236,19052.0
2016-07-22 11:30:00,117.81,118.19,117.81,118.19,16513.0,99.2529,99.573,99.2529,99.573,16513.0
2016-07-22 12:00:00,118.22,118.42,118.14,118.38,26012.0,99.5983,99.7668,99.5309,99.7331,26012.0
2016-07-22 12:30:00,118.39,118.44,118.24,118.39,12591.0,99.7415,99.7836,99.6151,99.7415,12591.0
2016-07-22 13:00:00,118.37,118.53,118.36,118.53,24736.0,99.7247,99.8595,99.7162,99.8595,24736.0
2016-07-22 13:30:00,118.49,118.55,118.32,118.41,59437.0,99.8258,99.8763,99.6825,99.7584,59437.0
2016-07-22 14:00:00,118.36,118.48,118.36,118.46,43375.0,99.7162,99.8173,99.7162,99.8005,43375.0
2016-07-22 14:30:00,118.45,118.5,118.41,118.46,25596.0,99.7921,99.8342,99.7584,99.8005,25596.0
2016-07-22 15:00:00,118.42,118.55,118.4,118.49,44350.0,99.7668,99.8763,99.7499,99.8258,44350.0
2016-07-22 15:30:00,118.53,118.57,118.46,118.5,80200.0,99.8595,99.8932,99.8005,99.8342,80200.0
2016-07-25 09:30:00,118.19,118.85,117.83,118.73,49928.0,99.573,100.129,99.2697,100.028,49928.0
2016-07-25 10:00:00,118.79,118.82,118.15,118.36,53873.0,100.0785,100.1038,99.5393,99.7162,53873.0
2016-07-25 10:30:00,118.31,118.49,118.26,118.37,13238.0,99.6741,99.8258,99.632,99.7247,13238.0
2016-07-25 11:00:00,118.29,118.59,118.26,118.5,27076.0,99.6573,99.91,99.632,99.8342,27076.0
2016-07-25 11:30:00,118.42,118.5,118.04,118.15,39885.0,99.7668,99.8342,99.4466,99.5393,39885.0
2016-07-25 12:00:00,118.16,118.27,117.79,117.81,49816.0,99.5477,99.6404,99.236,99.2529,49816.0
2016-07-25 12:30:00,117.89,118.12,117.67,117.68,45803.0,99.3203,99.514,99.1349,99.1433,45803.0
2016-07-25 13:00:00,117.66,117.91,117.52,117.77,40423.0,99.1265,99.3371,99.0085,99.2192,40423.0
2016-07-25 13:30:00,117.73,117.87,117.41,117.55,39554.0,99.1855,99.3034,98.9159,99.0338,39554.0
2016-07-25 14:00:00,117.55,118.15,117.55,117.99,71410.0,99.0338,99.5393,99.0338,99.4045,71410.0
2016-07-25 14:30:00,118.02,118.09,117.7,117.84,52171.0,99.4298,99.4888,99.1602,99.2781,52171.0
2016-07-25 15:00:00,117.86,117.86,117.51,117.83,50180.0,99.295,99.295,99.0001,99.2697,50180.0
2016-07-25 15:30:00,117.81,118.22,117.77,118.21,198230.0,99.2529,99.5983,99.2192,99.5899,198230.0
2016-07-26 09:30:00,118.29,119.7,118.29,119.05,44701.0,99.6573,100.8452,99.6573,100.2975,44701.0
2016-07-26 10:00:00,119.11,119.12,118.47,119.04,49380.0,100.3481,100.3565,99.8089,100.2891,49380.0
2016-07-26 10:30:00,119.07,119.28,118.35,118.38,67997.0,100.3144,100.4913,99.7078,99.7331,67997.0
2016-07-26 11:00:00,118.36,118.66,118.36,118.5,44830.0,99.7162,99.969,99.7162,99.8342,44830.0
2016-07-26 11:30:00,118.52,119.2,118.48,119.06,16435.0,99.851,100.4239,99.8173,100.306,16435.0
2016-07-26 12:00:00,119.05,119.49,119.04,119.34,13591.0,100.2975,100.6682,100.2891,100.5419,13591.0
2016-07-26 12:30:00,119.4,119.69,119.4,119.68,22997.0,100.5924,100.8367,100.5924,100.8283,22997.0
2016-07-26 13:00:00,119.65,119.8,119.39,119.47,37202.0,100.803,100.9294,100.584,100.6514,37202.0
2016-07-26 13:30:00,119.46,119.91,119.38,119.91,36591.0,100.643,101.0221,100.5756,101.0221,36591.0
2016-07-26 14:00:00,119.91,120.15,119.58,120.0,63013.0,101.0221,101.2243,100.7441,101.0979,63013.0
2016-07-26 14:30:00,120.0,120.3,119.93,120.21,50732.0,101.0979,101.3506,101.0389,101.2748,50732.0
2016-07-26 15:00:00,120.19,120.5,120.16,120.5,70181.0,101.258,101.5191,101.2327,101.5191,70181.0
2016-07-26 15:30:00,120.5,120.74,120.44,120.7,236535.0,101.5191,101.7213,101.4686,101.6876,236535.0
2016-07-27 09:30:00,118.46,118.67,116.65,118.31,149850.0,99.8005,99.9774,98.2756,99.6741,149850.0
2016-07-27 10:00:00,118.31,118.45,117.05,117.23,94260.0,99.6741,99.7921,98.6126,98.7642,94260.0
2016-07-27 10:30:00,117.21,117.3,116.86,116.86,74611.0,98.7474,98.8232,98.4525,98.4525,74611.0
2016-07-27 11:00:00,116.94,117.33,116.54,117.06,79206.0,98.5199,98.8485,98.1829,98.621,79206.0
2016-07-27 11:30:00,117.2,117.21,116.68,116.83,29824.0,98.739,98.7474,98.3009,98.4272,29824.0
2016-07-27 12:00:00,116.83,116.83,116.4,116.42,32185.0,98.4272,98.4272,98.065,98.0818,32185.0
2016-07-27 12:30:00,116.48,116.59,116.29,116.41,47235.0,98.1324,98.225,97.9723,98.0734,47235.0
2016-07-27 13:00:00,116.42,117.0,116.4,116.97,34623.0,98.0818,98.5705,98.065,98.5452,34623.0
2016-07-27 13:30:00,116.9,117.09,116.83,117.09,29626.0,98.4862,98.6463,98.4272,98.6463,29626.0
2016-07-27 14:00:00,116.97,117.28,116.87,117.04,82544.0,98.5452,98.8064,98.4609,98.6042,82544.0
2016-07-27 14:30:00,117.04,117.11,116.93,117.01,50551.0,98.6042,98.6631,98.5115,98.5789,50551.0
2016-07-27 15:00:00,117.07,117.65,117.01,117.35,65734.0,98.6294,99.1181,98.5789,98.8653,65734.0
2016-07-27 15:30:00,117.38,117.64,116.83,116.91,241489.0,98.8906,99.1096,98.4272,98.4946,241489.0
2016-07-28 09:30:00,116.2,116.92,115.03,116.1,89369.0,97.8965,98.5031,96.9108,97.8122,89369.0
2016-07-28 10:00:00,116.13,116.17,115.6,115.78,71815.0,97.8375,97.8712,97.391,97.5426,71815.0
2016-07-28 10:30:00,115.73,115.8,115.01,115.1,47197.0,97.5005,97.5595,96.8939,96.9697,47197.0
2016-07-28 11:00:00,115.14,115.36,115.1,115.1,41310.0,97.0034,97.1888,96.9697,96.9697,41310.0
2016-07-28 11:30:00,115.09,115.4,114.98,115.39,43269.0,96.9613,97.2225,96.8686,97.2141,43269.0
2016-07-28 12:00:00,115.4,115.5,115.3,115.37,35859.0,97.2225,97.3067,97.1382,97.1972,35859.0
2016-07-28 12:30:00,115.38,115.74,115.34,115.69,26137.0,97.2056,97.5089,97.1719,97.4668,26137.0
2016-07-28 13:00:00,115.72,115.91,115.66,115.87,24017.0,97.4921,97.6521,97.4415,97.6185,24017.0
2016-07-28 13:30:00,115.91,116.2,115.84,116.2,25900.0,97.6521,97.8965,97.5932,97.8965,25900.0
2016-07-28 14:00:00,116.2,116.34,116.02,116.27,41583.0,97.8965,98.0144,97.7448,97.9554,41583.0
2016-07-28 14:30:00,116.25,116.43,116.2,116.27,33022.0,97.9386,98.0902,97.8965,97.9554,33022.0
2016-07-28 15:00:00,116.29,116.44,116.22,116.42,40621.0,97.9723,98.0987,97.9133,98.0818,40621.0
2016-07-28 15:30:00,116.43,116.6,116.19,116.22,96186.0,98.0902,98.2335,97.888,97.9133,96186.0
2016-07-29 09:30:00,115.87,116.17,114.55,114.69,76076.0,97.6185,97.8712,96.5064,96.6243,76076.0
2016-07-29 10:00:00,114.68,114.72,114.0,114.43,84887.0,96.6159,96.6496,96.043,96.4053,84887.0
2016-07-29 10:30:00,114.48,114.5,114.29,114.29,95502.0,96.4474,96.4642,96.2873,96.2873,95502.0
2016-07-29 11:00:00,114.3,114.69,114.3,114.48,58302.0,96.2958,96.6243,96.2958,96.4474,58302.0
2016-07-29 11:30:00,114.49,114.6,114.38,114.48,75945.0,96.4558,96.5485,96.3632,96.4474,75945.0
2016-07-29 12:00:00,114.51,114.57,114.35,114.41,73050.0,96.4727,96.5232,96.3379,96.3884,73050.0
2016-07-29 12:30:00,114.38,114.5,114.2,114.24,29373.0,96.3632,96.4642,96.2115,96.2452,29373.0
2016-07-29 13:00:00,114.23,114.82,114.21,114.82,25341.0,96.2368,96.7338,96.2199,96.7338,25341.0
2016-07-29 13:30:00,114.82,114.88,114.64,114.7,45702.0,96.7338,96.7844,96.5822,96.6327,45702.0
2016-07-29 14:00:00,114.69,114.69,114.44,114.47,43957.0,96.6243,96.6243,96.4137,96.439,43957.0
2016-07-29 14:30:00,114.48,114.52,114.25,114.5,41033.0,96.4474,96.4811,96.2536,96.4642,41033.0
2016-07-29 15:00:00,114.49,114.56,114.41,114.47,69399.0,96.4558,96.5148,96.3884,96.439,69399.0
2016-07-29 15:30:00,114.49,114.59,114.35,114.35,185884.0,96.4558,96.5401,96.3379,96.3379,185884.0
2016-08-01 09:30:00,114.21,114.41,112.87,113.44,70651.0,96.2199,96.3884,95.091,95.5712,70651.0
2016-08-01 10:00:00,113.46,114.25,113.34,114.06,54239.0,95.5881,96.2536,95.487,96.0936,54239.0
2016-08-01 10:30:00,114.09,114.28,113.6,114.23,33813.0,96.1188,96.2789,95.706,96.2368,33813.0
2016-08-01 11:00:00,114.22,114.55,114.13,114.32,60001.0,96.2284,96.5064,96.1525,96.3126,60001.0
2016-08-01 11:30:00,114.29,114.37,113.82,113.93,36164.0,96.2873,96.3547,95.8914,95.984,36164.0
2016-08-01 12:00:00,113.95,114.01,113.31,113.42,37386.0,96.0009,96.0514,95.4617,95.5544,37386.0
2016-08-01 12:30:00,113.44,113.72,113.35,113.62,28072.0,95.5712,95.8071,95.4954,95.7229,28072.0
2016-08-01 13:00:00,113.65,113.82,113.55,113.71,28758.0,95.7481,95.8914,95.6639,95.7987,28758.0
2016-08-01 13:30:00,113.76,113.96,113.66,113.96,31548.0,95.8408,96.0093,95.7566,96.0093,31548.0
2016-08-01 14:00:00,113.98,114.05,113.68,113.73,45692.0,96.0262,96.0851,95.7734,95.8155,45692.0
2016-08-01 14:30:00,113.72,113.74,113.56,113.71,46440.0,95.8071,95.824,95.6723,95.7987,46440.0
2016-08-01 15:00:00,113.72,113.73,113.3,113.34,68905.0,95.8071,95.8155,95.4533,95.487,68905.0
2016-08-01 15:30:00,113.35,113.99,113.35,113.99,151050.0,95.4954,96.0346,95.4954,96.0346,151050.0
2016-08-02 09:30:00,113.59,113.88,113.07,113.16,81659.0,95.6976,95.9419,95.2595,95.3353,81659.0
2016-08-02 10:00:00,113.2,113.36,112.79,113.17,70357.0,95.369,95.5038,95.0236,95.3437,70357.0
2016-08-02 10:30:00,113.2,113.24,112.35,112.36,67336.0,95.369,95.4027,94.6529,94.6613,67336.0
2016-08-02 11:00:00,112.41,112.6,112.26,112.46,40312.0,94.7035,94.8635,94.5771,94.7456,40312.0
2016-08-02 11:30:00,112.47,112.62,112.31,112.42,30039.0,94.754,94.8804,94.6192,94.7119,30039.0
2016-08-02 12:00:00,112.42,112.75,112.27,112.71,36534.0,94.7119,94.9899,94.5855,94.9562,36534.0
2016-08-02 12:30:00,112.68,112.68,112.05,112.18,26569.0,94.9309,94.9309,94.4002,94.5097,26569.0
2016-08-02 13:00:00,112.22,112.46,112.12,112.44,46330.0,94.5434,94.7456,94.4591,94.7287,46330.0
2016-08-02 13:30:00,112.44,112.61,112.31,112.61,50206.0,94.7287,94.872,94.6192,94.872,50206.0
2016-08-02 14:00:00,112.59,113.12,112.55,113.02,41808.0,94.8551,95.3016,94.8214,95.2174,41808.0
2016-08-02 14:30:00,113.02,113.22,112.8,112.81,57650.0,95.2174,95.3859,95.032,95.0405,57650.0
2016-08-02 15:00:00,112.84,113.07,112.81,113.02,57044.0,95.0657,95.2595,95.0405,95.2174,57044.0
2016-08-02 15:30:00,113.02,113.19,112.92,113.05,133542.0,95.2174,95.3606,95.1331,95.2426,133542.0
2016-08-03 09:30:00,112.9,113.0,112.38,112.84,100423.0,95.1163,95.2005,94.6782,95.0657,100423.0
2016-08-03 10:00:00,112.89,113.5,112.71,113.44,93206.0,95.1079,95.6218,94.9562,95.5712,93206.0
2016-08-03 10:30:00,113.39,114.06,113.22,113.72,136681.0,95.5291,96.0936,95.3859,95.8071,136681.0
2016-08-03 11:00:00,113.72,114.27,113.56,114.25,80770.0,95.8071,96.2705,95.6723,96.2536,80770.0
2016-08-03 11:30:00,114.24,114.5,114.16,114.45,79820.0,96.2452,96.4642,96.1778,96.4221,79820.0
2016-08-03 12:00:00,114.43,114.76,114.43,114.59,43445.0,96.4053,96.6833,96.4053,96.5401,43445.0
2016-08-03 12:30:00,114.6,114.91,114.59,114.86,38846.0,96.5485,96.8097,96.5401,96.7675,38846.0
2016-08-03 13:00:00,114.87,114.9,114.73,114.81,37999.0,96.776,96.8012,96.658,96.7254,37999.0
2016-08-03 13:30:00,114.81,114.85,114.51,114.7,41191.0,96.7254,96.7591,96.4727,96.6327,41191.0
2016-08-03 14:00:00,114.72,114.72,114.42,114.58,44075.0,96.6496,96.6496,96.3969,96.5316,44075.0
2016-08-03 14:30:00,114.58,114.77,114.37,114.7,64676.0,96.5316,96.6917,96.3547,96.6327,64676.0
2016-08-03 15:00:00,114.69,114.74,114.55,114.73,86129.0,96.6243,96.6664,96.5064,96.658,86129.0
2016-08-03 15:30:00,114.71,114.73,114.37,114.66,172723.0,96.6412,96.658,96.3547,96.599,172723.0
2016-08-04 09:30:00,114.58,115.2,114.42,114.75,39866.0,96.5316,97.054,96.3969,96.6749,39866.0
2016-08-04 10:00:00,114.82,115.47,114.69,115.26,45103.0,96.7338,97.2815,96.6243,97.1045,45103.0
2016-08-04 10:30:00,115.29,115.56,115.15,115.55,26567.0,97.1298,97.3573,97.0119,97.3489,26567.0
2016-08-04 11:00:00,115.55,115.74,115.42,115.62,26110.0,97.3489,97.5089,97.2393,97.4078,26110.0
2016-08-04 11:30:00,115.63,116.29,115.58,116.23,40549.0,97.4163,97.9723,97.3741,97.9217,40549.0
2016-08-04 12:00:00,116.26,116.47,116.05,116.06,45609.0,97.947,98.1239,97.7701,97.7785,45609.0
2016-08-04 12:30:00,116.03,116.12,115.89,115.89,12003.0,97.7532,97.8291,97.6353,97.6353,12003.0
2016-08-04 13:00:00,115.91,115.91,115.74,115.77,16177.0,97.6521,97.6521,97.5089,97.5342,16177.0
2016-08-04 13:30:00,115.76,115.76,115.61,115.63,12654.0,97.5258,97.5258,97.3994,97.4163,12654.0
2016-08-04 14:00:00,115.6,115.6,115.27,115.3,17464.0,97.391,97.391,97.113,97.1382,17464.0
2016-08-04 14:30:00,115.31,115.45,115.26,115.27,22899.0,97.1467,97.2646,97.1045,97.113,22899.0
2016-08-04 15:00:00,115.29,115.3,115.03,115.07,33678.0,97.1298,97.1382,96.9108,96.9445,33678.0
2016-08-04 15:30:00,115.08,115.17,114.99,115.06,146637.0,96.9529,97.0287,96.8771,96.936,146637.0
2016-08-05 09:30:00,115.26,116.35,115.26,116.0,26428.0,97.1045,98.0228,97.1045,97.728,26428.0
2016-08-05 10:00:00,116.06,116.26,116.0,116.21,26581.0,97.7785,97.947,97.728,97.9049,26581.0
2016-08-05 10:30:00,116.25,116.63,116.21,116.63,23488.0,97.9386,98.2587,97.9049,98.2587,23488.0
2016-08-05 11:00:00,116.66,116.69,116.52,116.69,16746.0,98.284,98.3093,98.1661,98.3093,16746.0
2016-08-05 11:30:00,116.67,116.87,116.64,116.66,32819.0,98.2924,98.4609,98.2672,98.284,32819.0
2016-08-05 12:00:00,116.68,116.76,116.62,116.66,33856.0,98.3009,98.3683,98.2503,98.284,33856.0
2016-08-05 12:30:00,116.68,116.74,116.65,116.69,8340.0,98.3009,98.3514,98.2756,98.3093,8340.0
2016-08-05 13:00:00,116.7,116.77,116.62,116.76,12127.0,98.3177,98.3767,98.2503,98.3683,12127.0
2016-08-05 13:30:00,116.77,117.05,116.77,116.98,32568.0,98.3767,98.6126,98.3767,98.5536,32568.0
2016-08-05 14:00:00,117.01,117.04,116.88,116.89,22298.0,98.5789,98.6042,98.4694,98.4778,22298.0
2016-08-05 14:30:00,116.9,117.1,116.9,117.06,26251.0,98.4862,98.6547,98.4862,98.621,26251.0
2016-08-05 15:00:00,117.08,117.15,117.01,117.06,43754.0,98.6379,98.6968,98.5789,98.621,43754.0
2016-08-05 15:30:00,117.08,117.14,117.01,117.12,83728.0,98.6379,98.6884,98.5789,98.6716,83728.0
2016-08-08 09:30:00,117.7,118.41,117.54,117.96,58513.0,99.1602,99.7584,99.0254,99.3792,58513.0
2016-08-08 10:00:00,117.99,118.4,117.83,117.83,59989.0,99.4045,99.7499,99.2697,99.2697,59989.0
2016-08-08 10:30:00,117.77,118.01,117.76,117.92,23077.0,99.2192,99.4214,99.2107,99.3455,23077.0
2016-08-08 11:00:00,117.93,118.45,117.93,118.25,32457.0,99.354,99.7921,99.354,99.6236,32457.0
2016-08-08 11:30:00,118.28,118.35,118.0,118.0,20371.0,99.6488,99.7078,99.4129,99.4129,20371.0
2016-08-08 12:00:00,118.04,118.29,118.01,118.17,39504.0,99.4466,99.6573,99.4214,99.5562,39504.0
2016-08-08 12:30:00,118.17,118.17,118.0,118.06,16737.0,99.5562,99.5562,99.4129,99.4635,16737.0
2016-08-08 13:00:00,118.05,118.32,118.01,118.27,29392.0,99.4551,99.6825,99.4214,99.6404,29392.0
2016-08-08 13:30:00,118.28,118.3,117.95,118.14,31215.0,99.6488,99.6657,99.3708,99.5309,31215.0
2016-08-08 14:00:00,118.13,118.18,117.96,118.13,31389.0,99.5225,99.5646,99.3792,99.5225,31389.0
2016-08-08 14:30:00,118.12,118.22,118.06,118.11,24180.0,99.514,99.5983,99.4635,99.5056,24180.0
2016-08-08 15:00:00,118.1,118.13,117.78,117.98,67691.0,99.4972,99.5225,99.2276,99.3961,67691.0
2016-08-08 15:30:00,117.98,118.02,117.84,117.97,122772.0,99.3961,99.4298,99.2781,99.3877,122772.0
2016-08-09 09:30:00,118.1,118.97,118.1,118.25,42098.0,99.4972,100.2301,99.4972,99.6236,42098.0
2016-08-09 10:00:00,118.3,118.69,118.04,118.55,73528.0,99.6657,99.9943,99.4466,99.8763,73528.0
2016-08-09 10:30:00,118.6,118.86,118.45,118.47,34769.0,99.9184,100.1375,99.7921,99.8089,34769.0
2016-08-09 11:00:00,118.5,118.7,118.5,118.51,39793.0,99.8342,100.0027,99.8342,99.8426,39793.0
2016-08-09 11:30:00,118.57,118.84,118.54,118.81,13820.0,99.8932,100.1206,99.8679,100.0953,13820.0
2016-08-09 12:00:00,118.79,118.81,118.6,118.65,12028.0,100.0785,100.0953,99.9184,99.9606,12028.0
2016-08-09 12:30:00,118.64,118.65,118.29,118.29,15416.0,99.9521,99.9606,99.6573,99.6573,15416.0
2016-08-09 13:00:00,118.3,118.43,118.29,118.31,17487.0,99.6657,99.7752,99.6573,99.6741,17487.0
2016-08-09 13:30:00,118.31,118.4,118.21,118.26,37356.0,99.6741,99.7499,99.5899,99.632,37356.0
2016-08-09 14:00:00,118.28,118.43,118.19,118.33,44026.0,99.6488,99.7752,99.573,99.691,44026.0
2016-08-09 14:30:00,118.34,118.51,118.28,118.51,31821.0,99.6994,99.8426,99.6488,99.8426,31821.0
2016-08-09 15:00:00,118.51,118.61,118.39,118.61,35621.0,99.8426,99.9269,99.7415,99.9269,35621.0
2016-08-09 15:30:00,118.59,118.61,118.48,118.54,84818.0,99.91,99.9269,99.8173,99.8679,84818.0
2016-08-10 09:30:00,118.7,118.98,118.21,118.29,39126.0,100.0027,100.2386,99.5899,99.6573,39126.0
2016-08-10 10:00:00,118.24,118.6,118.24,118.35,50351.0,99.6151,99.9184,99.6151,99.7078,50351.0
2016-08-10 10:30:00,118.45,118.8,118.45,118.61,30628.0,99.7921,100.0869,99.7921,99.9269,30628.0
2016-08-10 11:00:00,118.67,118.76,118.13,118.36,44763.0,99.9774,100.0532,99.5225,99.7162,44763.0
2016-08-10 11:30:00,118.42,118.5,118.29,118.38,19293.0,99.7668,99.8342,99.6573,99.7331,19293.0
2016-08-10 12:00:00,118.37,118.67,118.3,118.56,13095.0,99.7247,99.9774,99.6657,99.8847,13095.0
2016-08-10 12:30:00,118.55,118.61,118.4,118.56,10144.0,99.8763,99.9269,99.7499,99.8847,10144.0
2016-08-10 13:00:00,118.58,118.59,118.35,118.48,8870.0,99.9016,99.91,99.7078,99.8173,8870.0
2016-08-10 13:30:00,118.52,118.92,118.42,118.83,59327.0,99.851,100.188,99.7668,100.1122,59327.0
2016-08-10 14:00:00,118.81,119.03,118.8,118.99,95202.0,100.0953,100.2807,100.0869,100.247,95202.0
2016-08-10 14:30:00,119.0,119.12,118.98,119.05,75506.0,100.2554,100.3565,100.2386,100.2975,75506.0
2016-08-10 15:00:00,119.05,119.25,119.03,119.1,103189.0,100.2975,100.466,100.2807,100.3397,103189.0
2016-08-10 15:30:00,119.11,119.36,119.07,119.35,236431.0,100.3481,100.5587,100.3144,100.5503,236431.0
2016-08-11 09:30:00,118.95,119.41,118.84,119.09,30938.0,100.8237,101.2136,100.7305,100.9424,30938.0
2016-08-11 10:00:00,119.09,119.14,118.8,118.92,23079.0,100.9424,100.9848,100.6966,100.7983,23079.0
2016-08-11 10:30:00,118.94,119.33,118.84,119.25,50828.0,100.8153,101.1458,100.7305,101.078,50828.0
2016-08-11 11:00:00,119.29,119.39,119.23,119.33,17519.0,101.1119,101.1967,101.0611,101.1458,17519.0
2016-08-11 11:30:00,119.32,119.39,119.17,119.2,30391.0,101.1374,101.1967,101.0102,101.0356,30391.0
2016-08-11 12:00:00,119.22,119.24,118.95,118.95,19510.0,101.0526,101.0695,100.8237,100.8237,19510.0
2016-08-11 12:30:00,118.99,119.1,118.92,119.05,50479.0,100.8576,100.9509,100.7983,100.9085,50479.0
2016-08-11 13:00:00,119.07,119.28,119.07,119.19,15582.0,100.9255,101.1034,100.9255,101.0272,15582.0
2016-08-11 13:30:00,119.2,119.29,119.11,119.28,27860.0,101.0356,101.1119,100.9594,101.1034,27860.0
2016-08-11 14:00:00,119.3,119.56,119.24,119.49,18742.0,101.1204,101.3408,101.0695,101.2814,18742.0
2016-08-11 14:30:00,119.51,119.52,119.15,119.22,70406.0,101.2984,101.3069,100.9933,101.0526,70406.0
2016-08-11 15:00:00,119.23,119.23,119.07,119.15,73335.0,101.0611,101.0611,100.9255,100.9933,73335.0
2016-08-11 15:30:00,119.15,119.19,119.02,119.02,233147.0,100.9933,101.0272,100.8831,100.8831,233147.0
2016-08-12 09:30:00,118.99,118.99,118.18,118.19,18837.0,100.8576,100.8576,100.1711,100.1796,18837.0
2016-08-12 10:00:00,118.26,118.58,118.08,118.25,20423.0,100.2389,100.5101,100.0863,100.2304,20423.0
2016-08-12 10:30:00,118.27,118.78,118.25,118.58,11943.0,100.2474,100.6796,100.2304,100.5101,11943.0
2016-08-12 11:00:00,118.61,118.72,118.47,118.6,10090.0,100.5355,100.6288,100.4169,100.5271,10090.0
2016-08-12 11:30:00,118.64,118.64,118.2,118.2,13065.0,100.561,100.561,100.188,100.188,13065.0
2016-08-12 12:00:00,118.23,118.24,117.99,118.03,18136.0,100.2135,100.2219,100.01,100.0439,18136.0
2016-08-12 12:30:00,118.06,118.2,118.01,118.15,10594.0,100.0694,100.188,100.027,100.1456,10594.0
2016-08-12 13:00:00,118.11,118.13,117.84,117.92,11276.0,100.1117,100.1287,99.8829,99.9507,11276.0
2016-08-12 13:30:00,117.91,118.3,117.54,117.57,52071.0,99.9422,100.2728,99.6286,99.654,52071.0
2016-08-12 14:00:00,117.56,117.78,117.42,117.75,45596.0,99.6456,99.832,99.5269,99.8066,45596.0
2016-08-12 14:30:00,117.75,117.78,117.63,117.72,23718.0,99.8066,99.832,99.7049,99.7812,23718.0
2016-08-12 15:00:00,117.72,117.82,117.62,117.76,28849.0,99.7812,99.8659,99.6964,99.8151,28849.0
2016-08-12 15:30:00,117.77,117.86,117.62,117.65,132468.0,99.8236,99.8998,99.6964,99.7218,132468.0
2016-08-15 09:30:00,117.9,118.61,117.87,118.24,13737.0,99.9337,100.5355,99.9083,100.2219,13737.0
2016-08-15 10:00:00,118.47,118.85,118.39,118.76,13596.0,100.4169,100.739,100.3491,100.6627,13596.0
2016-08-15 10:30:00,118.72,118.76,118.58,118.73,28419.0,100.6288,100.6627,100.5101,100.6373,28419.0
2016-08-15 11:00:00,118.76,119.04,118.72,119.04,12457.0,100.6627,100.9,100.6288,100.9,12457.0
2016-08-15 11:30:00,119.05,119.06,118.78,118.84,10061.0,100.9085,100.917,100.6796,100.7305,10061.0
2016-08-15 12:00:00,118.83,119.0,118.82,118.93,11758.0,100.722,100.8661,100.7135,100.8068,11758.0
2016-08-15 12:30:00,118.98,119.15,118.94,119.14,7312.0,100.8492,100.9933,100.8153,100.9848,7312.0
2016-08-15 13:00:00,119.11,119.12,118.96,118.98,10665.0,100.9594,100.9678,100.8322,100.8492,10665.0
2016-08-15 13:30:00,118.99,119.12,118.98,119.09,10294.0,100.8576,100.9678,100.8492,100.9424,10294.0
2016-08-15 14:00:00,119.09,119.15,119.01,119.08,18832.0,100.9424,100.9933,100.8746,100.9339,18832.0
2016-08-15 14:30:00,119.06,119.21,119.06,119.13,9102.0,100.917,101.0441,100.917,100.9763,9102.0
2016-08-15 15:00:00,119.13,119.17,119.04,119.11,14248.0,100.9763,101.0102,100.9,100.9594,14248.0
2016-08-15 15:30:00,119.1,119.19,118.85,118.87,90833.0,100.9509,101.0272,100.739,100.7559,90833.0
2016-08-16 09:30:00,118.78,118.93,118.28,118.74,17932.0,100.6796,100.8068,100.2558,100.6457,17932.0
2016-08-16 10:00:00,118.71,118.74,118.4,118.4,15851.0,100.6203,100.6457,100.3575,100.3575,15851.0
2016-08-16 10:30:00,118.39,118.64,118.25,118.39,44425.0,100.3491,100.561,100.2304,100.3491,44425.0
2016-08-16 11:00:00,118.42,118.99,118.4,118.91,38323.0,100.3745,100.8576,100.3575,100.7898,38323.0
2016-08-16 11:30:00,118.9,119.05,118.75,118.98,32893.0,100.7814,100.9085,100.6542,100.8492,32893.0
2016-08-16 12:00:00,118.95,119.11,118.87,119.01,23650.0,100.8237,100.9594,100.7559,100.8746,23650.0
2016-08-16 12:30:00,119.02,119.21,118.94,119.18,16734.0,100.8831,101.0441,100.8153,101.0187,16734.0
2016-08-16 13:00:00,119.21,119.26,119.04,119.16,16304.0,101.0441,101.0865,100.9,101.0017,16304.0
2016-08-16 13:30:00,119.17,119.26,119.06,119.22,18902.0,101.0102,101.0865,100.917,101.0526,18902.0
2016-08-16 14:00:00,119.23,119.25,119.1,119.14,19035.0,101.0611,101.078,100.9509,100.9848,19035.0
2016-08-16 14:30:00,119.17,119.21,119.08,119.19,25488.0,101.0102,101.0441,100.9339,101.0272,25488.0
2016-08-16 15:00:00,119.2,119.22,118.98,119.09,24672.0,101.0356,101.0526,100.8492,100.9424,24672.0
2016-08-16 15:30:00,119.1,119.22,118.9,118.97,84412.0,100.9509,101.0526,100.7814,100.8407,84412.0
2016-08-17 09:30:00,119.04,119.19,118.54,118.93,14969.0,100.9,101.0272,100.4762,100.8068,14969.0
2016-08-17 10:00:00,118.7,118.89,118.63,118.63,11511.0,100.6118,100.7729,100.5525,100.5525,11511.0
2016-08-17 10:30:00,118.7,118.86,118.54,118.65,14304.0,100.6118,100.7475,100.4762,100.5695,14304.0
2016-08-17 11:00:00,118.6,118.78,118.57,118.64,12088.0,100.5271,100.6796,100.5016,100.561,12088.0
2016-08-17 11:30:00,118.67,118.73,118.55,118.58,6605.0,100.5864,100.6373,100.4847,100.5101,6605.0
2016-08-17 12:00:00,118.57,118.86,118.52,118.84,10099.0,100.5016,100.7475,100.4593,100.7305,10099.0
2016-08-17 12:30:00,118.87,119.23,118.69,119.09,10782.0,100.7559,101.0611,100.6034,100.9424,10782.0
2016-08-17 13:00:00,119.07,119.15,119.0,119.03,8452.0,100.9255,100.9933,100.8661,100.8915,8452.0
2016-08-17 13:30:00,119.02,119.18,118.89,118.96,12430.0,100.8831,101.0187,100.7729,100.8322,12430.0
2016-08-17 14:00:00,118.89,119.25,118.68,119.07,22897.0,100.7729,101.078,100.5949,100.9255,22897.0
2016-08-17 14:30:00,118.99,119.04,118.88,118.99,13356.0,100.8576,100.9,100.7644,100.8576,13356.0
2016-08-17 15:00:00,119.0,119.1,118.82,119.04,15039.0,100.8661,100.9509,100.7135,100.9,15039.0
2016-08-17 15:30:00,119.04,119.14,118.9,118.93,94150.0,100.9,100.9848,100.7814,100.8068,94150.0
2016-08-18 09:30:00,119.0,119.17,118.73,118.98,20654.0,100.8661,101.0102,100.6373,100.8492,20654.0
2016-08-18 10:00:00,119.0,119.04,118.83,118.96,16840.0,100.8661,100.9,100.722,100.8322,16840.0
2016-08-18 10:30:00,118.94,119.12,118.82,119.05,20104.0,100.8153,100.9678,100.7135,100.9085,20104.0
2016-08-18 11:00:00,119.05,119.19,118.92,118.92,17835.0,100.9085,101.0272,100.7983,100.7983,17835.0
2016-08-18 11:30:00,118.94,119.02,118.83,118.84,16384.0,100.8153,100.8831,100.722,100.7305,16384.0
2016-08-18 12:00:00,118.78,118.96,118.68,118.87,11618.0,100.6796,100.8322,100.5949,100.7559,11618.0
2016-08-18 12:30:00,118.85,118.96,118.82,118.86,10857.0,100.739,100.8322,100.7135,100.7475,10857.0
2016-08-18 13:00:00,118.88,118.93,118.88,118.89,16976.0,100.7644,100.8068,100.7644,100.7729,16976.0
2016-08-18 13:30:00,118.91,119.17,118.9,119.0,19644.0,100.7898,101.0102,100.7814,100.8661,19644.0
2016-08-18 14:00:00,118.98,119.05,118.94,118.97,20344.0,100.8492,100.9085,100.8153,100.8407,20344.0
2016-08-18 14:30:00,118.96,118.99,118.88,118.9,27014.0,100.8322,100.8576,100.7644,100.7814,27014.0
2016-08-18 15:00:00,118.9,119.07,118.86,119.04,34166.0,100.7814,100.9255,100.7475,100.9,34166.0
2016-08-18 15:30:00,119.04,119.33,119.03,119.31,118397.0,100.9,101.1458,100.8915,101.1289,118397.0
2016-08-19 09:30:00,117.25,118.28,116.99,117.88,217171.0,99.3828,100.2558,99.1624,99.9168,217171.0
2016-08-19 10:00:00,117.92,118.55,117.62,118.36,104979.0,99.9507,100.4847,99.6964,100.3236,104979.0
2016-08-19 10:30:00,118.46,118.61,117.77,117.9,87369.0,100.4084,100.5355,99.8236,99.9337,87369.0
2016-08-19 11:00:00,117.87,118.04,117.62,117.96,91957.0,99.9083,100.0524,99.6964,99.9846,91957.0
2016-08-19 11:30:00,117.95,118.02,117.72,117.87,83211.0,99.9761,100.0355,99.7812,99.9083,83211.0
2016-08-19 12:00:00,117.87,118.09,117.77,118.06,88759.0,99.9083,100.0948,99.8236,100.0694,88759.0
2016-08-19 12:30:00,118.04,118.22,117.9,117.99,44469.0,100.0524,100.205,99.9337,100.01,44469.0
2016-08-19 13:00:00,118.0,118.36,117.97,118.15,61284.0,100.0185,100.3236,99.9931,100.1456,61284.0
2016-08-19 13:30:00,118.15,118.25,117.89,118.1,60588.0,100.1456,100.2304,99.9253,100.1033,60588.0
2016-08-19 14:00:00,118.14,118.36,118.14,118.36,54353.0,100.1372,100.3236,100.1372,100.3236,54353.0
2016-08-19 14:30:00,118.36,118.61,118.34,118.5,31128.0,100.3236,100.5355,100.3067,100.4423,31128.0
2016-08-19 15:00:00,118.47,118.76,118.47,118.75,30815.0,100.4169,100.6627,100.4169,100.6542,30815.0
2016-08-19 15:30:00,118.76,118.77,118.36,118.42,132684.0,100.6627,100.6712,100.3236,100.3745,132684.0
2016-08-22 09:30:00,118.22,118.35,117.32,117.54,48139.0,100.205,100.3152,99.4421,99.6286,48139.0
2016-08-22 10:00:00,117.52,118.27,117.18,118.11,60793.0,99.6116,100.2474,99.3235,100.1117,60793.0
2016-08-22 10:30:00,118.14,118.32,117.9,118.04,43510.0,100.1372,100.2897,99.9337,100.0524,43510.0
2016-08-22 11:00:00,118.06,118.15,117.63,117.66,35292.0,100.0694,100.1456,99.7049,99.7303,35292.0
2016-08-22 11:30:00,117.64,118.08,117.43,118.04,66589.0,99.7134,100.0863,99.5354,100.0524,66589.0
2016-08-22 12:00:00,118.0,118.38,117.7,118.27,29714.0,100.0185,100.3406,99.7642,100.2474,29714.0
2016-08-22 12:30:00,118.27,118.27,117.93,118.17,31164.0,100.2474,100.2474,99.9592,100.1626,31164.0
2016-08-22 13:00:00,118.16,118.35,117.85,117.96,24803.0,100.1541,100.3152,99.8914,99.9846,24803.0
2016-08-22 13:30:00,118.05,118.28,117.73,118.09,70513.0,100.0609,100.2558,99.7896,100.0948,70513.0
2016-08-22 14:00:00,118.09,118.35,118.01,118.09,51653.0,100.0948,100.3152,100.027,100.0948,51653.0
2016-08-22 14:30:00,118.01,118.22,117.95,118.13,43265.0,100.027,100.205,99.9761,100.1287,43265.0
2016-08-22 15:00:00,118.19,118.23,118.02,118.14,66525.0,100.1796,100.2135,100.0355,100.1372,66525.0
2016-08-22 15:30:00,118.15,118.33,118.1,118.16,86696.0,100.1456,100.2982,100.1033,100.1541,86696.0
2016-08-23 09:30:00,118.8,119.34,118.47,119.0,31540.0,100.6966,101.1543,100.4169,100.8661,31540.0
2016-08-23 10:00:00,119.05,119.1,118.78,118.96,38759.0,100.9085,100.9509,100.6796,100.8322,38759.0
2016-08-23 10:30:00,118.98,119.22,118.96,119.22,36657.0,100.8492,101.0526,100.8322,101.0526,36657.0
2016-08-23 11:00:00,119.23,119.23,118.89,118.99,25698.0,101.0611,101.0611,100.7729,100.8576,25698.0
2016-08-23 11:30:00,119.03,119.13,118.99,118.99,34747.0,100.8915,100.9763,100.8576,100.8576,34747.0
2016-08-23 12:00:00,119.02,119.12,118.9,119.0,18362.0,100.8831,100.9678,100.7814,100.8661,18362.0
2016-08-23 12:30:00,118.99,119.08,118.96,119.02,12839.0,100.8576,100.9339,100.8322,100.8831,12839.0
2016-08-23 13:00:00,119.01,119.15,118.98,119.14,24981.0,100.8746,100.9933,100.8492,100.9848,24981.0
2016-08-23 13:30:00,119.15,119.24,119.08,119.18,10990.0,100.9933,101.0695,100.9339,101.0187,10990.0
2016-08-23 14:00:00,119.18,119.18,119.04,119.06,15634.0,101.0187,101.0187,100.9,100.917,15634.0
2016-08-23 14:30:00,119.06,119.12,118.91,118.98,12245.0,100.917,100.9678,100.7898,100.8492,12245.0
2016-08-23 15:00:00,118.99,119.07,118.92,118.92,16170.0,100.8576,100.9255,100.7983,100.7983,16170.0
2016-08-23 15:30:00,118.92,118.93,118.76,118.85,47432.0,100.7983,100.8068,100.6627,100.739,47432.0
2016-08-24 09:30:00,118.74,118.98,118.44,118.7,29238.0,100.6457,100.8492,100.3915,100.6118,29238.0
2016-08-24 10:00:00,118.7,118.73,118.39,118.5,15254.0,100.6118,100.6373,100.3491,100.4423,15254.0
2016-08-24 10:30:00,118.44,118.51,118.14,118.46,13510.0,100.3915,100.4508,100.1372,100.4084,13510.0
2016-08-24 11:00:00,118.47,118.56,118.31,118.46,16070.0,100.4169,100.4932,100.2813,100.4084,16070.0
2016-08-24 11:30:00,118.42,118.53,118.22,118.25,10545.0,100.3745,100.4677,100.205,100.2304,10545.0
2016-08-24 12:00:00,118.29,118.45,118.2,118.26,38333.0,100.2643,100.3999,100.188,100.2389,38333.0
2016-08-24 12:30:00,118.24,118.3,118.05,118.23,14747.0,100.2219,100.2728,100.0609,100.2135,14747.0
2016-08-24 13:00:00,118.22,118.41,118.17,118.39,9733.0,100.205,100.366,100.1626,100.3491,9733.0
2016-08-24 13:30:00,118.42,118.43,118.27,118.27,9532.0,100.3745,100.383,100.2474,100.2474,9532.0
2016-08-24 14:00:00,118.3,118.35,118.03,118.03,19046.0,100.2728,100.3152,100.0439,100.0439,19046.0
2016-08-24 14:30:00,118.07,118.11,117.96,118.09,16180.0,100.0778,100.1117,99.9846,100.0948,16180.0
2016-08-24 15:00:00,118.14,118.14,117.82,117.87,27168.0,100.1372,100.1372,99.8659,99.9083,27168.0
2016-08-24 15:30:00,117.82,117.91,117.55,117.85,95101.0,99.8659,99.9422,99.6371,99.8914,95101.0
2016-08-25 09:30:00,117.57,117.82,117.25,117.73,26013.0,99.654,99.8659,99.3828,99.7896,26013.0
2016-08-25 10:00:00,117.74,117.9,117.54,117.63,26401.0,99.7981,99.9337,99.6286,99.7049,26401.0
2016-08-25 10:30:00,117.66,117.94,117.63,117.82,19194.0,99.7303,99.9676,99.7049,99.8659,19194.0
2016-08-25 11:00:00,117.81,118.16,117.81,118.08,19022.0,99.8575,100.1541,99.8575,100.0863,19022.0
2016-08-25 11:30:00,118.13,118.2,117.75,117.86,19449.0,100.1287,100.188,99.8066,99.8998,19449.0
2016-08-25 12:00:00,117.88,117.89,117.66,117.73,18566.0,99.9168,99.9253,99.7303,99.7896,18566.0
2016-08-25 12:30:00,117.78,118.09,117.75,118.09,12356.0,99.832,100.0948,99.8066,100.0948,12356.0
2016-08-25 13:00:00,118.06,118.1,117.97,118.02,11063.0,100.0694,100.1033,99.9931,100.0355,11063.0
2016-08-25 13:30:00,118.06,118.08,117.75,117.83,17175.0,100.0694,100.0863,99.8066,99.8744,17175.0
2016-08-25 14:00:00,117.83,117.9,117.66,117.8,8748.0,99.8744,99.9337,99.7303,99.849,8748.0
2016-08-25 14:30:00,117.75,117.9,117.75,117.82,12574.0,99.8066,99.9337,99.8066,99.8659,12574.0
2016-08-25 15:00:00,117.83,117.93,117.73,117.87,40119.0,99.8744,99.9592,99.7896,99.9083,40119.0
2016-08-25 15:30:00,117.84,117.89,117.66,117.67,102576.0,99.8829,99.9253,99.7303,99.7388,102576.0
2016-08-26 09:30:00,117.92,118.81,117.7,118.58,30048.0,99.9507,100.7051,99.7642,100.5101,30048.0
2016-08-26 10:00:00,118.53,119.36,118.22,119.21,34622.0,100.4677,101.1713,100.205,101.0441,34622.0
2016-08-26 10:30:00,119.2,119.28,118.81,118.86,16079.0,101.0356,101.1034,100.7051,100.7475,16079.0
2016-08-26 11:00:00,118.86,119.04,118.75,118.96,29191.0,100.7475,100.9,100.6542,100.8322,29191.0
2016-08-26 11:30:00,118.97,118.97,118.22,118.26,14003.0,100.8407,100.8407,100.205,100.2389,14003.0
2016-08-26 12:00:00,118.22,118.22,117.65,118.01,9003.0,100.205,100.205,99.7218,100.027,9003.0
2016-08-26 12:30:00,117.94,118.26,117.93,118.13,17698.0,99.9676,100.2389,99.9592,100.1287,17698.0
2016-08-26 13:00:00,118.01,118.21,117.75,117.87,11843.0,100.027,100.1965,99.8066,99.9083,11843.0
2016-08-26 13:30:00,117.93,118.01,117.74,117.82,9061.0,99.9592,100.027,99.7981,99.8659,9061.0
2016-08-26 14:00:00,117.78,118.02,117.49,117.49,14907.0,99.832,100.0355,99.5862,99.5862,14907.0
2016-08-26 14:30:00,117.49,117.64,117.38,117.53,38536.0,99.5862,99.7134,99.493,99.6201,38536.0
2016-08-26 15:00:00,117.51,117.86,117.5,117.72,28218.0,99.6032,99.8998,99.5947,99.7812,28218.0
2016-08-26 15:30:00,117.77,117.96,117.63,117.87,87440.0,99.8236,99.9846,99.7049,99.9083,87440.0
2016-08-29 09:30:00,117.96,118.66,117.75,118.16,16940.0,99.9846,100.5779,99.8066,100.1541,16940.0
2016-08-29 10:00:00,118.21,118.52,118.21,118.31,12552.0,100.1965,100.4593,100.1965,100.2813,12552.0
2016-08-29 10:30:00,118.35,118.51,118.21,118.42,9830.0,100.3152,100.4508,100.1965,100.3745,9830.0
2016-08-29 11:00:00,118.37,118.6,118.35,118.49,19835.0,100.3321,100.5271,100.3152,100.4338,19835.0
2016-08-29 11:30:00,118.49,118.63,118.4,118.54,6855.0,100.4338,100.5525,100.3575,100.4762,6855.0
2016-08-29 12:00:00,118.51,118.51,118.3,118.31,10007.0,100.4508,100.4508,100.2728,100.2813,10007.0
2016-08-29 12:30:00,118.32,118.65,118.28,118.51,6603.0,100.2897,100.5695,100.2558,100.4508,6603.0
2016-08-29 13:00:00,118.53,118.68,118.5,118.67,10167.0,100.4677,100.5949,100.4423,100.5864,10167.0
2016-08-29 13:30:00,118.68,118.74,118.59,118.69,6353.0,100.5949,100.6457,100.5186,100.6034,6353.0
2016-08-29 14:00:00,118.71,118.76,118.59,118.63,9889.0,100.6203,100.6627,100.5186,100.5525,9889.0
2016-08-29 14:30:00,118.63,118.69,118.56,118.67,7518.0,100.5525,100.6034,100.4932,100.5864,7518.0
2016-08-29 15:00:00,118.62,118.62,118.41,118.42,13358.0,100.544,100.544,100.366,100.3745,13358.0
2016-08-29 15:30:00,118.42,118.44,118.24,118.3,75911.0,100.3745,100.3915,100.2219,100.2728,75911.0
2016-08-30 09:30:00,118.45,118.45,117.93,118.0,23971.0,100.3999,100.3999,99.9592,100.0185,23971.0
2016-08-30 10:00:00,118.0,118.0,117.38,117.48,38579.0,100.0185,100.0185,99.493,99.5777,38579.0
2016-08-30 10:30:00,117.46,117.49,117.02,117.13,35907.0,99.5608,99.5862,99.1878,99.2811,35907.0
2016-08-30 11:00:00,117.16,117.31,117.09,117.09,18226.0,99.3065,99.4336,99.2472,99.2472,18226.0
2016-08-30 11:30:00,117.08,117.26,117.01,117.2,26493.0,99.2387,99.3913,99.1794,99.3404,26493.0
2016-08-30 12:00:00,117.24,117.39,117.13,117.24,11835.0,99.3743,99.5015,99.2811,99.3743,11835.0
2016-08-30 12:30:00,117.25,117.29,117.19,117.21,10837.0,99.3828,99.4167,99.3319,99.3489,10837.0
2016-08-30 13:00:00,117.19,117.25,117.13,117.23,10904.0,99.3319,99.3828,99.2811,99.3658,10904.0
2016-08-30 13:30:00,117.19,117.25,117.09,117.15,22964.0,99.3319,99.3828,99.2472,99.298,22964.0
2016-08-30 14:00:00,117.13,117.14,116.75,116.98,42319.0,99.2811,99.2896,98.959,99.1539,42319.0
2016-08-30 14:30:00,116.96,117.12,116.94,117.03,49735.0,99.137,99.2726,99.12,99.1963,49735.0
2016-08-30 15:00:00,117.02,117.2,116.93,117.0,61826.0,99.1878,99.3404,99.1116,99.1709,61826.0
2016-08-30 15:30:00,117.03,117.36,117.02,117.36,81502.0,99.1963,99.476,99.1878,99.476,81502.0
2016-08-31 09:30:00,117.12,117.25,116.85,117.13,30287.0,99.2726,99.3828,99.0437,99.2811,30287.0
2016-08-31 10:00:00,117.05,117.18,116.8,116.81,21449.0,99.2133,99.3235,99.0014,99.0098,21449.0
2016-08-31 10:30:00,116.81,116.81,116.08,116.1,27768.0,99.0098,99.0098,98.3911,98.408,27768.0
2016-08-31 11:00:00,116.17,116.25,115.92,116.15,31406.0,98.4674,98.5352,98.2555,98.4504,31406.0
2016-08-31 11:30:00,116.15,116.18,115.94,115.99,30791.0,98.4504,98.4758,98.2724,98.3148,30791.0
2016-08-31 12:00:00,115.95,115.95,115.54,115.7,22599.0,98.2809,98.2809,97.9334,98.069,22599.0
2016-08-31 12:30:00,115.7,115.8,115.48,115.59,14380.0,98.069,98.1538,97.8825,97.9758,14380.0
2016-08-31 13:00:00,115.59,115.78,115.56,115.77,9639.0,97.9758,98.1368,97.9503,98.1283,9639.0
2016-08-31 13:30:00,115.77,115.95,115.67,115.89,11063.0,98.1283,98.2809,98.0436,98.23,11063.0
2016-08-31 14:00:00,115.84,116.16,115.82,116.04,13594.0,98.1877,98.4589,98.1707,98.3572,13594.0
2016-08-31 14:30:00,116.04,116.1,115.87,115.94,14313.0,98.3572,98.408,98.2131,98.2724,14313.0
2016-08-31 15:00:00,115.93,116.13,115.91,115.99,29536.0,98.2639,98.4335,98.247,98.3148,29536.0
2016-08-31 15:30:00,115.96,116.1,115.89,115.92,78681.0,98.2894,98.408,98.23,98.2555,78681.0
2016-09-01 09:30:00,116.13,116.57,116.11,116.22,57166.0,98.4335,98.8064,98.4165,98.5097,57166.0
2016-09-01 10:00:00,116.16,116.3,115.68,115.68,38395.0,98.4589,98.5776,98.052,98.052,38395.0
2016-09-01 10:30:00,115.58,115.58,115.26,115.37,18271.0,97.9673,97.9673,97.696,97.7893,18271.0
2016-09-01 11:00:00,115.33,115.61,115.14,115.61,16674.0,97.7554,97.9927,97.5943,97.9927,16674.0
2016-09-01 11:30:00,115.59,115.68,115.42,115.56,12052.0,97.9758,98.052,97.8317,97.9503,12052.0
2016-09-01 12:00:00,115.53,116.05,115.45,116.04,21729.0,97.9249,98.3657,97.8571,98.3572,21729.0
2016-09-01 12:30:00,115.99,116.1,115.9,116.01,26691.0,98.3148,98.408,98.2385,98.3318,26691.0
2016-09-01 13:00:00,116.0,116.19,116.0,116.19,17327.0,98.3233,98.4843,98.3233,98.4843,17327.0
2016-09-01 13:30:00,116.19,116.22,116.02,116.08,13054.0,98.4843,98.5097,98.3402,98.3911,13054.0
2016-09-01 14:00:00,116.09,116.21,115.85,116.21,26620.0,98.3996,98.5013,98.1961,98.5013,26620.0
2016-09-01 14:30:00,116.19,116.25,116.04,116.08,27354.0,98.4843,98.5352,98.3572,98.3911,27354.0
2016-09-01 15:00:00,116.11,116.18,115.85,116.04,31338.0,98.4165,98.4758,98.1961,98.3572,31338.0
2016-09-01 15:30:00,116.05,116.43,115.95,116.41,98236.0,98.3657,98.6877,98.2809,98.6708,98236.0
2016-09-02 09:30:00,117.16,117.76,116.62,117.42,19221.0,99.3065,99.8151,98.8488,99.5269,19221.0
2016-09-02 10:00:00,117.45,117.71,117.28,117.39,17508.0,99.5523,99.7727,99.4082,99.5015,17508.0
2016-09-02 10:30:00,117.43,117.47,117.04,117.2,10793.0,99.5354,99.5693,99.2048,99.3404,10793.0
2016-09-02 11:00:00,117.16,117.4,117.1,117.17,16642.0,99.3065,99.5099,99.2557,99.315,16642.0
2016-09-02 11:30:00,117.09,117.26,117.0,117.22,10718.0,99.2472,99.3913,99.1709,99.3574,10718.0
2016-09-02 12:00:00,117.22,117.25,116.95,116.95,8620.0,99.3574,99.3828,99.1285,99.1285,8620.0
2016-09-02 12:30:00,116.98,117.18,116.9,117.05,9530.0,99.1539,99.3235,99.0861,99.2133,9530.0
2016-09-02 13:00:00,117.05,117.23,117.05,117.23,10286.0,99.2133,99.3658,99.2133,99.3658,10286.0
2016-09-02 13:30:00,117.2,117.23,116.98,117.09,10360.0,99.3404,99.3658,99.1539,99.2472,10360.0
2016-09-02 14:00:00,117.05,117.25,117.04,117.18,17339.0,99.2133,99.3828,99.2048,99.3235,17339.0
2016-09-02 14:30:00,117.2,117.34,117.15,117.27,16501.0,99.3404,99.4591,99.298,99.3997,16501.0
2016-09-02 15:00:00,117.25,117.4,117.19,117.38,25689.0,99.3828,99.5099,99.3319,99.493,25689.0
2016-09-02 15:30:00,117.37,117.38,116.99,117.08,113280.0,99.4845,99.493,99.1624,99.2387,113280.0
2016-09-06 09:30:00,117.25,117.57,116.9,117.23,24257.0,99.3828,99.654,99.0861,99.3658,24257.0
2016-09-06 10:00:00,117.15,117.32,116.47,116.55,18535.0,99.298,99.4421,98.7217,98.7895,18535.0
2016-09-06 10:30:00,116.56,116.69,116.22,116.33,30192.0,98.7979,98.9081,98.5097,98.603,30192.0
2016-09-06 11:00:00,116.4,116.69,116.36,116.57,13765.0,98.6623,98.9081,98.6284,98.8064,13765.0
2016-09-06 11:30:00,116.58,116.76,116.52,116.74,9994.0,98.8149,98.9675,98.764,98.9505,9994.0
2016-09-06 12:00:00,116.75,116.82,116.6,116.64,7943.0,98.959,99.0183,98.8318,98.8657,7943.0
2016-09-06 12:30:00,116.63,116.77,116.56,116.58,14835.0,98.8573,98.9759,98.7979,98.8149,14835.0
2016-09-06 13:00:00,116.59,116.61,116.45,116.54,7841.0,98.8234,98.8403,98.7047,98.781,7841.0
2016-09-06 13:30:00,116.55,116.68,116.47,116.66,9228.0,98.7895,98.8997,98.7217,98.8827,9228.0
2016-09-06 14:00:00,116.64,116.66,116.52,116.59,14243.0,98.8657,98.8827,98.764,98.8234,14243.0
2016-09-06 14:30:00,116.54,116.57,116.41,116.47,13549.0,98.781,98.8064,98.6708,98.7217,13549.0
2016-09-06 15:00:00,116.47,116.49,116.24,116.32,18169.0,98.7217,98.7386,98.5267,98.5945,18169.0
2016-09-06 15:30:00,116.33,116.5,116.28,116.5,98788.0,98.603,98.7471,98.5606,98.7471,98788.0
2016-09-07 09:30:00,116.5,116.83,116.19,116.58,28150.0,98.7471,99.0268,98.4843,98.8149,28150.0
2016-09-07 10:00:00,116.64,116.93,116.53,116.93,24349.0,98.8657,99.1116,98.7725,99.1116,24349.0
2016-09-07 10:30:00,116.95,116.95,116.46,116.75,39077.0,99.1285,99.1285,98.7132,98.959,39077.0
2016-09-07 11:00:00,116.73,116.74,116.28,116.44,23777.0,98.942,98.9505,98.5606,98.6962,23777.0
2016-09-07 11:30:00,116.39,116.64,116.38,116.48,22848.0,98.6538,98.8657,98.6454,98.7301,22848.0
2016-09-07 12:00:00,116.43,116.6,116.13,116.32,12570.0,98.6877,98.8318,98.4335,98.5945,12570.0
2016-09-07 12:30:00,116.32,116.49,116.28,116.41,12009.0,98.5945,98.7386,98.5606,98.6708,12009.0
2016-09-07 13:00:00,116.39,116.6,116.39,116.55,13862.0,98.6538,98.8318,98.6538,98.7895,13862.0
2016-09-07 13:30:00,116.58,116.67,116.5,116.6,24237.0,98.8149,98.8912,98.7471,98.8318,24237.0
2016-09-07 14:00:00,116.6,116.8,116.59,116.77,22812.0,98.8318,99.0014,98.8234,98.9759,22812.0
2016-09-07 14:30:00,116.74,116.75,116.6,116.63,20647.0,98.9505,98.959,98.8318,98.8573,20647.0
2016-09-07 15:00:00,116.65,116.73,116.56,116.56,35326.0,98.8742,98.942,98.7979,98.7979,35326.0
2016-09-07 15:30:00,116.57,116.58,116.33,116.45,106710.0,98.8064,98.8149,98.603,98.7047,106710.0
2016-09-08 09:30:00,116.41,116.46,115.89,116.27,24973.0,98.6708,98.7132,98.23,98.5521,24973.0
2016-09-08 10:00:00,116.27,116.4,116.03,116.34,21694.0,98.5521,98.6623,98.3487,98.6115,21694.0
2016-09-08 10:30:00,116.35,116.62,116.25,116.55,19219.0,98.6199,98.8488,98.5352,98.7895,19219.0
2016-09-08 11:00:00,116.57,116.84,116.46,116.78,20621.0,98.8064,99.0353,98.7132,98.9844,20621.0
2016-09-08 11:30:00,116.8,116.8,116.44,116.59,19421.0,99.0014,99.0014,98.6962,98.8234,19421.0
2016-09-08 12:00:00,116.57,116.67,116.46,116.55,11689.0,98.8064,98.8912,98.7132,98.7895,11689.0
2016-09-08 12:30:00,116.51,116.67,116.46,116.61,9145.0,98.7556,98.8912,98.7132,98.8403,9145.0
2016-09-08 13:00:00,116.59,116.64,116.49,116.51,10370.0,98.8234,98.8657,98.7386,98.7556,10370.0
2016-09-08 13:30:00,116.51,116.51,116.27,116.45,18433.0,98.7556,98.7556,98.5521,98.7047,18433.0
2016-09-08 14:00:00,116.41,116.49,116.17,116.2,33326.0,98.6708,98.7386,98.4674,98.4928,33326.0
2016-09-08 14:30:00,116.18,116.41,116.09,116.33,34713.0,98.4758,98.6708,98.3996,98.603,34713.0
2016-09-08 15:00:00,116.33,116.37,116.16,116.19,25383.0,98.603,98.6369,98.4589,98.4843,25383.0
2016-09-08 15:30:00,116.19,116.34,116.12,116.2,91417.0,98.4843,98.6115,98.425,98.4928,91417.0
2016-09-09 09:30:00,115.28,115.49,114.43,114.6,54469.0,97.713,97.891,96.9925,97.1366,54469.0
2016-09-09 10:00:00,114.58,114.73,114.33,114.44,21172.0,97.1197,97.2468,96.9078,97.001,21172.0
2016-09-09 10:30:00,114.46,114.46,113.91,114.05,34301.0,97.0179,97.0179,96.5518,96.6704,34301.0
2016-09-09 11:00:00,114.13,114.2,113.99,114.16,30454.0,96.7382,96.7976,96.6196,96.7637,30454.0
2016-09-09 11:30:00,114.19,114.26,113.6,113.65,16082.0,96.7891,96.8484,96.289,96.3314,16082.0
2016-09-09 12:00:00,113.71,113.91,113.65,113.67,29764.0,96.3822,96.5518,96.3314,96.3483,29764.0
2016-09-09 12:30:00,113.67,113.73,113.51,113.6,22040.0,96.3483,96.3992,96.2127,96.289,22040.0
2016-09-09 13:00:00,113.6,113.63,113.29,113.46,21341.0,96.289,96.3144,96.0262,96.1703,21341.0
2016-09-09 13:30:00,113.41,113.42,113.05,113.06,39434.0,96.128,96.1364,95.8228,95.8313,39434.0
2016-09-09 14:00:00,113.06,113.25,112.69,113.24,34461.0,95.8313,95.9923,95.5177,95.9839,34461.0
2016-09-09 14:30:00,113.24,113.44,113.02,113.2,23462.0,95.9839,96.1534,95.7974,95.95,23462.0
2016-09-09 15:00:00,113.2,113.4,112.96,113.32,51449.0,95.95,96.1195,95.7465,96.0517,51449.0
2016-09-09 15:30:00,113.33,113.33,112.5,112.5,92032.0,96.0601,96.0601,95.3566,95.3566,92032.0
2016-09-12 09:30:00,112.0,113.07,111.52,112.71,53890.0,94.9328,95.8398,94.526,95.5346,53890.0
2016-09-12 10:00:00,112.84,113.58,112.84,113.41,18077.0,95.6448,96.272,95.6448,96.128,18077.0
2016-09-12 10:30:00,113.41,113.51,112.97,113.33,17134.0,96.128,96.2127,95.755,96.0601,17134.0
2016-09-12 11:00:00,113.33,113.49,113.11,113.38,13666.0,96.0601,96.1958,95.8737,96.1025,13666.0
2016-09-12 11:30:00,113.39,113.73,113.28,113.59,8126.0,96.111,96.3992,96.0178,96.2805,8126.0
2016-09-12 12:00:00,113.52,113.54,113.23,113.31,11734.0,96.2212,96.2381,95.9754,96.0432,11734.0
2016-09-12 12:30:00,113.42,113.83,113.35,113.75,15343.0,96.1364,96.484,96.0771,96.4161,15343.0
2016-09-12 13:00:00,113.76,114.46,113.61,113.64,17672.0,96.4246,97.0179,96.2975,96.3229,17672.0
2016-09-12 13:30:00,113.54,114.22,113.46,114.2,20186.0,96.2381,96.8145,96.1703,96.7976,20186.0
2016-09-12 14:00:00,114.21,114.74,114.21,114.51,18238.0,96.806,97.2553,96.806,97.0603,18238.0
2016-09-12 14:30:00,114.54,114.96,114.54,114.83,31854.0,97.0858,97.4418,97.0858,97.3316,31854.0
2016-09-12 15:00:00,114.84,115.06,114.71,114.82,36375.0,97.34,97.5265,97.2299,97.3231,36375.0
2016-09-12 15:30:00,114.84,115.01,114.57,114.71,103089.0,97.34,97.4841,97.1112,97.2299,103089.0
2016-09-13 09:30:00,113.36,114.33,113.31,113.64,24501.0,96.0856,96.9078,96.0432,96.3229,24501.0
2016-09-13 10:00:00,113.74,113.83,113.41,113.71,29017.0,96.4077,96.484,96.128,96.3822,29017.0
2016-09-13 10:30:00,113.67,114.07,113.49,113.63,17662.0,96.3483,96.6874,96.1958,96.3144,17662.0
2016-09-13 11:00:00,113.58,113.75,113.41,113.65,17119.0,96.272,96.4161,96.128,96.3314,17119.0
2016-09-13 11:30:00,113.67,113.82,113.47,113.82,24098.0,96.3483,96.4755,96.1788,96.4755,24098.0
2016-09-13 12:00:00,113.83,114.2,113.76,113.84,27004.0,96.484,96.7976,96.4246,96.4924,27004.0
2016-09-13 12:30:00,113.8,114.01,113.62,113.72,22813.0,96.4585,96.6365,96.306,96.3907,22813.0
2016-09-13 13:00:00,113.68,114.45,113.52,114.43,32063.0,96.3568,97.0095,96.2212,96.9925,32063.0
2016-09-13 13:30:00,114.48,114.65,114.1,114.24,34221.0,97.0349,97.179,96.7128,96.8315,34221.0
2016-09-13 14:00:00,114.19,114.34,114.02,114.1,32712.0,96.7891,96.9162,96.645,96.7128,32712.0
2016-09-13 14:30:00,114.1,114.57,113.94,114.27,41232.0,96.7128,97.1112,96.5772,96.8569,41232.0
2016-09-13 15:00:00,114.2,114.64,113.92,114.51,94743.0,96.7976,97.1705,96.5602,97.0603,94743.0
2016-09-13 15:30:00,114.54,114.71,113.95,114.19,182211.0,97.0858,97.2299,96.5857,96.7891,182211.0
2016-09-14 09:30:00,114.04,114.62,113.28,114.44,32876.0,96.662,97.1536,96.0178,97.001,32876.0
2016-09-14 10:00:00,114.44,114.95,114.35,114.84,20376.0,97.001,97.4333,96.9247,97.34,20376.0
2016-09-14 10:30:00,114.96,115.07,114.2,114.3,17805.0,97.4418,97.535,96.7976,96.8823,17805.0
2016-09-14 11:00:00,114.34,114.68,114.09,114.5,18582.0,96.9162,97.2044,96.7043,97.0519,18582.0
2016-09-14 11:30:00,114.45,114.54,114.24,114.49,13127.0,97.0095,97.0858,96.8315,97.0434,13127.0
2016-09-14 12:00:00,114.52,114.7,114.36,114.64,12570.0,97.0688,97.2214,96.9332,97.1705,12570.0
2016-09-14 12:30:00,114.64,114.67,114.26,114.41,17995.0,97.1705,97.1959,96.8484,96.9756,17995.0
2016-09-14 13:00:00,114.38,114.65,114.38,114.6,15508.0,96.9501,97.179,96.9501,97.1366,15508.0
2016-09-14 13:30:00,114.63,114.71,114.44,114.57,81237.0,97.162,97.2299,97.001,97.1112,81237.0
2016-09-14 14:00:00,114.56,114.67,114.02,114.37,40293.0,97.1027,97.1959,96.645,96.9417,40293.0
2016-09-14 14:30:00,114.35,114.62,114.24,114.55,41091.0,96.9247,97.1536,96.8315,97.0942,41091.0
2016-09-14 15:00:00,114.54,114.58,114.11,114.11,54521.0,97.0858,97.1197,96.7213,96.7213,54521.0
2016-09-14 15:30:00,114.16,114.6,114.15,114.54,166963.0,96.7637,97.1366,96.7552,97.0858,166963.0
2016-09-15 09:30:00,114.74,115.17,114.33,114.93,38679.0,97.2553,97.6198,96.9078,97.4163,38679.0
2016-09-15 10:00:00,114.93,115.25,114.7,114.86,50157.0,97.4163,97.6876,97.2214,97.357,50157.0
2016-09-15 10:30:00,114.83,115.17,114.82,115.05,36647.0,97.3316,97.6198,97.3231,97.518,36647.0
2016-09-15 11:00:00,115.08,115.23,114.83,115.18,46103.0,97.5435,97.6706,97.3316,97.6282,46103.0
2016-09-15 11:30:00,115.19,115.35,115.09,115.22,38480.0,97.6367,97.7723,97.5519,97.6621,38480.0
2016-09-15 12:00:00,115.23,115.37,115.15,115.15,7920.0,97.6706,97.7893,97.6028,97.6028,7920.0
2016-09-15 12:30:00,115.21,115.24,114.8,114.91,12303.0,97.6537,97.6791,97.3061,97.3994,12303.0
2016-09-15 13:00:00,114.95,115.15,114.88,115.06,13300.0,97.4333,97.6028,97.3739,97.5265,13300.0
2016-09-15 13:30:00,115.13,115.52,115.13,115.4,18450.0,97.5858,97.9164,97.5858,97.8147,18450.0
2016-09-15 14:00:00,115.4,115.65,115.35,115.51,18550.0,97.8147,98.0266,97.7723,97.9079,18550.0
2016-09-15 14:30:00,115.51,115.54,115.26,115.43,41694.0,97.9079,97.9334,97.696,97.8401,41694.0
2016-09-15 15:00:00,115.45,115.59,115.4,115.51,58422.0,97.8571,97.9758,97.8147,97.9079,58422.0
2016-09-15 15:30:00,115.52,115.65,115.4,115.47,130458.0,97.9164,98.0266,97.8147,97.874,130458.0
2016-09-16 09:30:00,114.59,114.59,113.27,114.28,235295.0,97.1281,97.1281,96.0093,96.8654,235295.0
2016-09-16 10:00:00,114.31,114.4,113.64,113.81,44757.0,96.8908,96.9671,96.3229,96.467,44757.0
2016-09-16 10:30:00,113.79,114.02,113.69,113.69,52721.0,96.45,96.645,96.3653,96.3653,52721.0
2016-09-16 11:00:00,113.7,113.88,113.54,113.74,87174.0,96.3738,96.5263,96.2381,96.4077,87174.0
2016-09-16 11:30:00,113.78,114.19,113.68,114.03,82316.0,96.4416,96.7891,96.3568,96.6535,82316.0
2016-09-16 12:00:00,114.08,114.11,113.67,113.7,65594.0,96.6959,96.7213,96.3483,96.3738,65594.0
2016-09-16 12:30:00,113.76,113.78,113.5,113.55,73192.0,96.4246,96.4416,96.2042,96.2466,73192.0
2016-09-16 13:00:00,113.55,113.85,113.49,113.75,60428.0,96.2466,96.5009,96.1958,96.4161,60428.0
2016-09-16 13:30:00,113.74,113.81,113.53,113.77,28549.0,96.4077,96.467,96.2297,96.4331,28549.0
2016-09-16 14:00:00,113.77,113.89,113.65,113.72,32450.0,96.4331,96.5348,96.3314,96.3907,32450.0
2016-09-16 14:30:00,113.74,114.13,113.73,113.78,124402.0,96.4077,96.7382,96.3992,96.4416,124402.0
2016-09-16 15:00:00,113.82,113.94,113.76,113.87,41092.0,96.4755,96.5772,96.4246,96.5179,41092.0
2016-09-16 15:30:00,113.89,114.13,113.89,113.92,152249.0,96.5348,96.7382,96.5348,96.5602,152249.0
2016-09-19 09:30:00,114.51,115.35,114.38,115.32,35460.0,97.0603,97.7723,96.9501,97.7469,35460.0
2016-09-19 10:00:00,115.33,115.53,115.24,115.34,23313.0,97.7554,97.9249,97.6791,97.7638,23313.0
2016-09-19 10:30:00,115.38,115.45,115.22,115.42,85658.0,97.7978,97.8571,97.6621,97.8317,85658.0
2016-09-19 11:00:00,115.43,115.43,115.11,115.15,15893.0,97.8401,97.8401,97.5689,97.6028,15893.0
2016-09-19 11:30:00,115.2,115.53,115.15,115.44,19529.0,97.6452,97.9249,97.6028,97.8486,19529.0
2016-09-19 12:00:00,115.44,115.59,115.0,115.14,19481.0,97.8486,97.9758,97.4757,97.5943,19481.0
2016-09-19 12:30:00,115.11,115.17,114.99,114.99,39917.0,97.5689,97.6198,97.4672,97.4672,39917.0
2016-09-19 13:00:00,114.99,115.01,114.78,114.79,18140.0,97.4672,97.4841,97.2892,97.2977,18140.0
2016-09-19 13:30:00,114.78,114.78,114.38,114.72,31833.0,97.2892,97.2892,96.9501,97.2383,31833.0
2016-09-19 14:00:00,114.73,115.06,114.7,115.03,24522.0,97.2468,97.5265,97.2214,97.5011,24522.0
2016-09-19 14:30:00,115.11,115.29,114.99,115.28,17274.0,97.5689,97.7215,97.4672,97.713,17274.0
2016-09-19 15:00:00,115.25,115.26,114.83,114.93,66079.0,97.6876,97.696,97.3316,97.4163,66079.0
2016-09-19 15:30:00,114.89,115.18,114.7,114.94,124970.0,97.3824,97.6282,97.2214,97.4248,124970.0
2016-09-20 09:30:00,115.62,116.68,115.61,116.68,51221.0,98.0012,98.8997,97.9927,98.8997,51221.0
2016-09-20 10:00:00,116.68,116.75,116.35,116.56,53594.0,98.8997,98.959,98.6199,98.7979,53594.0
2016-09-20 10:30:00,116.56,116.61,116.08,116.15,18355.0,98.7979,98.8403,98.3911,98.4504,18355.0
2016-09-20 11:00:00,116.19,116.29,116.09,116.15,24132.0,98.4843,98.5691,98.3996,98.4504,24132.0
2016-09-20 11:30:00,116.16,116.34,116.08,116.1,16417.0,98.4589,98.6115,98.3911,98.408,16417.0
2016-09-20 12:00:00,116.07,116.17,115.91,116.05,21611.0,98.3826,98.4674,98.247,98.3657,21611.0
2016-09-20 12:30:00,116.05,116.05,115.49,115.49,14385.0,98.3657,98.3657,97.891,97.891,14385.0
2016-09-20 13:00:00,115.52,115.75,115.4,115.71,20738.0,97.9164,98.1114,97.8147,98.0775,20738.0
2016-09-20 13:30:00,115.7,116.07,115.69,116.07,39220.0,98.069,98.3826,98.0605,98.3826,39220.0
2016-09-20 14:00:00,116.04,116.06,115.78,115.81,34932.0,98.3572,98.3741,98.1368,98.1622,34932.0
2016-09-20 14:30:00,115.81,115.97,115.76,115.86,39015.0,98.1622,98.2978,98.1198,98.2046,39015.0
2016-09-20 15:00:00,115.83,115.89,115.53,115.58,93089.0,98.1792,98.23,97.9249,97.9673,93089.0
2016-09-20 15:30:00,115.55,115.57,114.98,115.02,108434.0,97.9418,97.9588,97.4587,97.4926,108434.0
2016-09-21 09:30:00,115.67,116.56,115.2,116.5,128565.0,98.0436,98.7979,97.6452,98.7471,128565.0
2016-09-21 10:00:00,116.52,116.62,116.43,116.49,24880.0,98.764,98.8488,98.6877,98.7386,24880.0
2016-09-21 10:30:00,116.56,116.58,116.02,116.08,25751.0,98.7979,98.8149,98.3402,98.3911,25751.0
2016-09-21 11:00:00,115.97,116.15,115.89,116.1,11275.0,98.2978,98.4504,98.23,98.408,11275.0
2016-09-21 11:30:00,116.05,116.07,115.88,115.98,5163.0,98.3657,98.3826,98.2216,98.3063,5163.0
2016-09-21 12:00:00,115.97,116.11,115.43,115.43,15440.0,98.2978,98.4165,97.8401,97.8401,15440.0
2016-09-21 12:30:00,115.46,115.56,115.27,115.55,17556.0,97.8656,97.9503,97.7045,97.9418,17556.0
2016-09-21 13:00:00,115.65,115.68,115.46,115.52,22251.0,98.0266,98.052,97.8656,97.9164,22251.0
2016-09-21 13:30:00,115.49,115.88,115.47,115.79,49728.0,97.891,98.2216,97.874,98.1453,49728.0
2016-09-21 14:00:00,115.78,116.53,115.63,115.95,40918.0,98.1368,98.7725,98.0097,98.2809,40918.0
2016-09-21 14:30:00,115.97,116.4,115.9,116.34,72828.0,98.2978,98.6623,98.2385,98.6115,72828.0
2016-09-21 15:00:00,116.32,116.76,116.24,116.63,22528.0,98.5945,98.9675,98.5267,98.8573,22528.0
2016-09-21 15:30:00,116.63,117.13,116.63,117.03,68336.0,98.8573,99.2811,98.8573,99.1963,68336.0
2016-09-22 09:30:00,118.11,118.98,117.67,118.29,47802.0,100.1117,100.8492,99.7388,100.2643,47802.0
2016-09-22 10:00:00,118.26,118.75,118.26,118.72,112669.0,100.2389,100.6542,100.2389,100.6288,112669.0
2016-09-22 10:30:00,118.78,119.19,118.73,119.11,58718.0,100.6796,101.0272,100.6373,100.9594,58718.0
2016-09-22 11:00:00,119.14,119.14,118.82,118.89,30428.0,100.9848,100.9848,100.7135,100.7729,30428.0
2016-09-22 11:30:00,118.88,119.05,118.48,118.52,24569.0,100.7644,100.9085,100.4254,100.4593,24569.0
2016-09-22 12:00:00,118.57,118.8,118.44,118.8,57516.0,100.5016,100.6966,100.3915,100.6966,57516.0
2016-09-22 12:30:00,118.8,118.91,118.54,118.64,55436.0,100.6966,100.7898,100.4762,100.561,55436.0
2016-09-22 13:00:00,118.67,118.77,118.49,118.5,27166.0,100.5864,100.6712,100.4338,100.4423,27166.0
2016-09-22 13:30:00,118.51,118.56,118.45,118.51,22064.0,100.4508,100.4932,100.3999,100.4508,22064.0
2016-09-22 14:00:00,118.49,118.54,118.01,118.34,91989.0,100.4338,100.4762,100.027,100.3067,91989.0
2016-09-22 14:30:00,118.34,118.59,118.2,118.59,15262.0,100.3067,100.5186,100.188,100.5186,15262.0
2016-09-22 15:00:00,118.58,118.67,118.48,118.59,20455.0,100.5101,100.5864,100.4254,100.5186,20455.0
2016-09-22 15:30:00,118.6,118.82,118.55,118.57,59003.0,100.5271,100.7135,100.4847,100.5016,59003.0
2016-09-23 09:30:00,117.94,118.08,117.06,117.09,47208.0,99.9676,100.0863,99.2217,99.2472,47208.0
2016-09-23 10:00:00,117.13,117.21,116.77,117.04,25912.0,99.2811,99.3489,98.9759,99.2048,25912.0
2016-09-23 10:30:00,117.03,117.11,116.8,116.88,14477.0,99.1963,99.2641,99.0014,99.0692,14477.0
2016-09-23 11:00:00,116.86,116.95,116.46,116.57,15189.0,99.0522,99.1285,98.7132,98.8064,15189.0
2016-09-23 11:30:00,116.6,116.79,116.52,116.53,14907.0,98.8318,98.9929,98.764,98.7725,14907.0
2016-09-23 12:00:00,116.53,116.56,116.33,116.41,12333.0,98.7725,98.7979,98.603,98.6708,12333.0
2016-09-23 12:30:00,116.43,116.43,116.27,116.27,12664.0,98.6877,98.6877,98.5521,98.5521,12664.0
2016-09-23 13:00:00,116.27,116.29,116.09,116.27,16538.0,98.5521,98.5691,98.3996,98.5521,16538.0
2016-09-23 13:30:00,116.24,116.27,115.89,115.89,19767.0,98.5267,98.5521,98.23,98.23,19767.0
2016-09-23 14:00:00,115.89,116.03,115.82,116.0,35892.0,98.23,98.3487,98.1707,98.3233,35892.0
2016-09-23 14:30:00,115.96,116.05,115.86,116.03,31456.0,98.2894,98.3657,98.2046,98.3487,31456.0
2016-09-23 15:00:00,116.0,116.09,115.77,115.9,32208.0,98.3233,98.3996,98.1283,98.2385,32208.0
2016-09-23 15:30:00,115.95,116.05,115.76,115.76,57015.0,98.2809,98.3657,98.1198,98.1198,57015.0
2016-09-26 09:30:00,115.41,115.73,115.01,115.41,34465.0,97.8232,98.0944,97.4841,97.8232,34465.0
2016-09-26 10:00:00,115.46,115.9,115.36,115.69,15358.0,97.8656,98.2385,97.7808,98.0605,15358.0
2016-09-26 10:30:00,115.77,116.07,115.77,115.8,12394.0,98.1283,98.3826,98.1283,98.1538,12394.0
2016-09-26 11:00:00,115.81,115.88,115.56,115.62,12537.0,98.1622,98.2216,97.9503,98.0012,12537.0
2016-09-26 11:30:00,115.56,115.64,115.27,115.29,16247.0,97.9503,98.0181,97.7045,97.7215,16247.0
2016-09-26 12:00:00,115.25,115.45,115.24,115.43,13821.0,97.6876,97.8571,97.6791,97.8401,13821.0
2016-09-26 12:30:00,115.42,115.51,115.24,115.44,17217.0,97.8317,97.9079,97.6791,97.8486,17217.0
2016-09-26 13:00:00,115.48,115.48,115.07,115.1,12821.0,97.8825,97.8825,97.535,97.5604,12821.0
2016-09-26 13:30:00,115.08,115.16,114.95,115.04,14204.0,97.5435,97.6113,97.4333,97.5096,14204.0
2016-09-26 14:00:00,115.07,115.19,115.0,115.16,16081.0,97.535,97.6367,97.4757,97.6113,16081.0
2016-09-26 14:30:00,115.2,115.2,114.82,114.82,23560.0,97.6452,97.6452,97.3231,97.3231,23560.0
2016-09-26 15:00:00,114.79,114.99,114.77,114.85,30833.0,97.2977,97.4672,97.2807,97.3485,30833.0
2016-09-26 15:30:00,114.86,114.93,114.49,114.61,85900.0,97.357,97.4163,97.0434,97.1451,85900.0
2016-09-27 09:30:00,114.16,114.82,113.5,114.78,38857.0,96.7637,97.3231,96.2042,97.2892,38857.0
2016-09-27 10:00:00,114.83,115.31,114.77,114.84,50299.0,97.3316,97.7384,97.2807,97.34,50299.0
2016-09-27 10:30:00,114.8,114.91,114.56,114.58,18717.0,97.3061,97.3994,97.1027,97.1197,18717.0
2016-09-27 11:00:00,114.57,115.13,114.56,115.13,20172.0,97.1112,97.5858,97.1027,97.5858,20172.0
2016-09-27 11:30:00,115.14,115.3,115.0,115.17,7587.0,97.5943,97.7299,97.4757,97.6198,7587.0
2016-09-27 12:00:00,115.12,115.48,115.02,115.32,16264.0,97.5774,97.8825,97.4926,97.7469,16264.0
2016-09-27 12:30:00,115.35,115.44,115.24,115.37,7836.0,97.7723,97.8486,97.6791,97.7893,7836.0
2016-09-27 13:00:00,115.37,115.5,115.36,115.45,8312.0,97.7893,97.8995,97.7808,97.8571,8312.0
2016-09-27 13:30:00,115.49,115.58,115.45,115.5,14134.0,97.891,97.9673,97.8571,97.8995,14134.0
2016-09-27 14:00:00,115.48,115.58,115.44,115.49,11462.0,97.8825,97.9673,97.8486,97.891,11462.0
2016-09-27 14:30:00,115.49,115.51,115.39,115.43,11666.0,97.891,97.9079,97.8062,97.8401,11666.0
2016-09-27 15:00:00,115.45,115.61,115.39,115.45,21710.0,97.8571,97.9927,97.8062,97.8571,21710.0
2016-09-27 15:30:00,115.44,115.68,115.34,115.64,81760.0,97.8486,98.052,97.7638,98.0181,81760.0
2016-09-28 09:30:00,116.04,117.17,116.04,117.04,46904.0,98.3572,99.315,98.3572,99.2048,46904.0
2016-09-28 10:00:00,117.11,117.44,117.03,117.34,60396.0,99.2641,99.5438,99.1963,99.4591,60396.0
2016-09-28 10:30:00,117.39,117.42,117.13,117.22,54867.0,99.5015,99.5269,99.2811,99.3574,54867.0
2016-09-28 11:00:00,117.23,117.23,116.53,116.6,33892.0,99.3658,99.3658,98.7725,98.8318,33892.0
2016-09-28 11:30:00,116.57,116.59,116.32,116.37,32628.0,98.8064,98.8234,98.5945,98.6369,32628.0
2016-09-28 12:00:00,116.4,116.52,116.11,116.42,36301.0,98.6623,98.764,98.4165,98.6793,36301.0
2016-09-28 12:30:00,116.42,116.51,116.3,116.39,31096.0,98.6793,98.7556,98.5776,98.6538,31096.0
2016-09-28 13:00:00,116.37,116.37,116.18,116.31,33694.0,98.6369,98.6369,98.4758,98.586,33694.0
2016-09-28 13:30:00,116.32,116.42,116.28,116.36,16099.0,98.5945,98.6793,98.5606,98.6284,16099.0
2016-09-28 14:00:00,116.35,117.21,116.15,117.1,32164.0,98.6199,99.3489,98.4504,99.2557,32164.0
2016-09-28 14:30:00,117.12,117.36,117.0,117.35,20076.0,99.2726,99.476,99.1709,99.4676,20076.0
2016-09-28 15:00:00,117.33,117.48,117.3,117.34,33452.0,99.4506,99.5777,99.4252,99.4591,33452.0
2016-09-28 15:30:00,117.35,117.82,117.31,117.7,104066.0,99.4676,99.8659,99.4336,99.7642,104066.0
2016-09-29 09:30:00,117.37,117.99,117.32,117.73,41728.0,99.4845,100.01,99.4421,99.7896,41728.0
2016-09-29 10:00:00,117.69,117.89,117.25,117.53,39054.0,99.7557,99.9253,99.3828,99.6201,39054.0
2016-09-29 10:30:00,117.55,117.56,117.27,117.3,67127.0,99.6371,99.6456,99.3997,99.4252,67127.0
2016-09-29 11:00:00,117.28,117.34,116.89,117.34,15474.0,99.4082,99.4591,99.0777,99.4591,15474.0
2016-09-29 11:30:00,117.32,117.84,117.31,117.84,40585.0,99.4421,99.8829,99.4336,99.8829,40585.0
2016-09-29 12:00:00,117.8,118.33,117.77,118.23,28695.0,99.849,100.2982,99.8236,100.2135,28695.0
2016-09-29 12:30:00,118.23,118.26,117.09,117.19,21661.0,100.2135,100.2389,99.2472,99.3319,21661.0
2016-09-29 13:00:00,117.22,117.58,116.84,117.5,42193.0,99.3574,99.6625,99.0353,99.5947,42193.0
2016-09-29 13:30:00,117.51,117.67,116.98,117.1,48807.0,99.6032,99.7388,99.1539,99.2557,48807.0
2016-09-29 14:00:00,117.09,117.77,117.04,117.77,22694.0,99.2472,99.8236,99.2048,99.8236,22694.0
2016-09-29 14:30:00,117.73,117.91,117.56,117.63,24256.0,99.7896,99.9422,99.6456,99.7049,24256.0
2016-09-29 15:00:00,117.59,117.74,117.25,117.57,75722.0,99.671,99.7981,99.3828,99.654,75722.0
2016-09-29 15:30:00,117.6,117.79,117.11,117.13,171416.0,99.6795,99.8405,99.2641,99.2811,171416.0
2016-09-30 09:30:00,118.18,120.49,118.18,120.21,204907.0,100.1711,102.1291,100.1711,101.8917,204907.0
2016-09-30 10:00:00,120.21,120.72,120.07,120.72,126725.0,101.8917,102.324,101.7731,102.324,126725.0
2016-09-30 10:30:00,120.74,120.97,120.58,120.93,113862.0,102.341,102.5359,102.2053,102.502,113862.0
2016-09-30 11:00:00,120.95,121.86,120.94,121.49,148840.0,102.519,103.2903,102.5105,102.9767,148840.0
2016-09-30 11:30:00,121.52,122.19,121.52,122.17,75817.0,103.0021,103.57,103.0021,103.5531,75817.0
2016-09-30 12:00:00,122.15,122.26,121.63,122.22,107376.0,103.5361,103.6293,103.0953,103.5954,107376.0
2016-09-30 12:30:00,122.21,122.37,121.96,121.99,60684.0,103.587,103.7226,103.3751,103.4005,60684.0
2016-09-30 13:00:00,122.02,122.19,122.0,122.13,58701.0,103.4259,103.57,103.409,103.5192,58701.0
2016-09-30 13:30:00,122.13,122.14,121.94,122.06,73120.0,103.5192,103.5276,103.3581,103.4598,73120.0
2016-09-30 14:00:00,122.06,122.5,122.03,122.38,95392.0,103.4598,103.8328,103.4344,103.7311,95392.0
2016-09-30 14:30:00,122.4,122.85,122.32,122.83,121909.0,103.748,104.1294,103.6802,104.1125,121909.0
2016-09-30 15:00:00,122.83,123.11,122.76,122.85,240990.0,104.1125,104.3498,104.0531,104.1294,240990.0
2016-09-30 15:30:00,122.84,122.9,121.97,122.01,528341.0,104.121,104.1718,103.3835,103.4174,528341.0
2016-10-03 09:30:00,121.61,121.61,119.13,120.35,172659.0,103.0784,103.0784,100.9763,102.0104,172659.0
2016-10-03 10:00:00,120.47,121.31,120.39,120.78,130695.0,102.1121,102.8241,102.0443,102.3749,130695.0
2016-10-03 10:30:00,120.75,121.94,120.65,121.85,72947.0,102.3494,103.3581,102.2647,103.2818,72947.0
2016-10-03 11:00:00,121.78,121.79,121.18,121.22,35535.0,103.2225,103.231,102.7139,102.7478,35535.0
2016-10-03 11:30:00,121.27,121.55,121.18,121.45,43244.0,102.7902,103.0275,102.7139,102.9428,43244.0
2016-10-03 12:00:00,121.49,121.6,121.13,121.31,31826.0,102.9767,103.0699,102.6715,102.8241,31826.0
2016-10-03 12:30:00,121.36,121.36,121.13,121.25,15614.0,102.8665,102.8665,102.6715,102.7733,15614.0
2016-10-03 13:00:00,121.31,121.31,121.02,121.22,16060.0,102.8241,102.8241,102.5783,102.7478,16060.0
2016-10-03 13:30:00,121.13,121.25,121.04,121.12,19328.0,102.6715,102.7733,102.5953,102.6631,19328.0
2016-10-03 14:00:00,121.12,121.27,120.94,120.97,16195.0,102.6631,102.7902,102.5105,102.5359,16195.0
2016-10-03 14:30:00,120.96,121.03,120.77,120.93,22250.0,102.5274,102.5868,102.3664,102.502,22250.0
2016-10-03 15:00:00,120.94,120.94,120.75,120.75,49174.0,102.5105,102.5105,102.3494,102.3494,49174.0
2016-10-03 15:30:00,120.77,120.91,120.53,120.59,194162.0,102.3664,102.4851,102.163,102.2138,194162.0
2016-10-04 09:30:00,120.99,123.48,120.45,121.09,43694.0,102.5529,104.6634,102.0952,102.6376,43694.0
2016-10-04 10:00:00,121.04,121.04,119.86,120.27,43063.0,102.5953,102.5953,101.5951,101.9426,43063.0
2016-10-04 10:30:00,120.25,120.66,120.16,120.17,29291.0,101.9256,102.2732,101.8494,101.8578,29291.0
2016-10-04 11:00:00,120.2,120.36,119.42,120.02,53821.0,101.8833,102.0189,101.2221,101.7307,53821.0
2016-10-04 11:30:00,120.04,120.46,119.86,120.09,22584.0,101.7476,102.1036,101.5951,101.79,22584.0
2016-10-04 12:00:00,120.09,120.38,119.95,120.19,27416.0,101.79,102.0358,101.6714,101.8748,27416.0
2016-10-04 12:30:00,120.11,120.35,119.9,119.92,16560.0,101.807,102.0104,101.629,101.6459,16560.0
2016-10-04 13:00:00,119.92,120.06,119.53,119.58,39432.0,101.6459,101.7646,101.3154,101.3577,39432.0
2016-10-04 13:30:00,119.59,119.76,119.52,119.58,37859.0,101.3662,101.5103,101.3069,101.3577,37859.0
2016-10-04 14:00:00,119.56,119.67,119.33,119.45,23177.0,101.3408,101.434,101.1458,101.2475,23177.0
2016-10-04 14:30:00,119.51,119.61,119.22,119.24,20605.0,101.2984,101.3832,101.0526,101.0695,20605.0
2016-10-04 15:00:00,119.25,119.55,119.17,119.53,21261.0,101.078,101.3323,101.0102,101.3154,21261.0
2016-10-04 15:30:00,119.55,119.61,119.01,119.2,171761.0,101.3323,101.3832,100.8746,101.0356,171761.0
2016-10-05 09:30:00,119.83,120.47,119.57,119.78,28699.0,101.5696,102.1121,101.3493,101.5273,28699.0
2016-10-05 10:00:00,119.82,119.95,119.48,119.79,20303.0,101.5612,101.6714,101.273,101.5357,20303.0
2016-10-05 10:30:00,119.76,120.29,119.67,120.21,25662.0,101.5103,101.9595,101.434,101.8917,25662.0
2016-10-05 11:00:00,120.26,120.64,120.16,120.57,20009.0,101.9341,102.2562,101.8494,102.1969,20009.0
2016-10-05 11:30:00,120.62,121.02,120.56,120.96,23928.0,102.2393,102.5783,102.1884,102.5274,23928.0
2016-10-05 12:00:00,121.0,121.25,120.98,121.21,15173.0,102.5613,102.7733,102.5444,102.7393,15173.0
2016-10-05 12:30:00,121.22,121.27,121.08,121.1,16435.0,102.7478,102.7902,102.6292,102.6461,16435.0
2016-10-05 13:00:00,121.09,121.16,121.01,121.06,25779.0,102.6376,102.697,102.5698,102.6122,25779.0
2016-10-05 13:30:00,121.03,121.27,121.01,121.26,19591.0,102.5868,102.7902,102.5698,102.7817,19591.0
2016-10-05 14:00:00,121.27,121.32,121.14,121.19,22994.0,102.7902,102.8326,102.68,102.7224,22994.0
2016-10-05 14:30:00,121.18,121.3,121.11,121.29,23746.0,102.7139,102.8156,102.6546,102.8072,23746.0
2016-10-05 15:00:00,121.29,121.42,121.09,121.14,45290.0,102.8072,102.9173,102.6376,102.68,45290.0
2016-10-05 15:30:00,121.15,121.41,121.12,121.25,119051.0,102.6885,102.9089,102.6631,102.7733,119051.0
2016-10-06 09:30:00,121.2,121.2,120.13,120.25,24717.0,102.7309,102.7309,101.8239,101.9256,24717.0
2016-10-06 10:00:00,120.28,120.58,119.95,120.51,18893.0,101.9511,102.2053,101.6714,102.146,18893.0
2016-10-06 10:30:00,120.47,120.47,120.07,120.3,8800.0,102.1121,102.1121,101.7731,101.968,8800.0
2016-10-06 11:00:00,120.27,120.34,120.01,120.31,7938.0,101.9426,102.0019,101.7222,101.9765,7938.0
2016-10-06 11:30:00,120.29,120.72,120.23,120.56,12114.0,101.9595,102.324,101.9087,102.1884,12114.0
2016-10-06 12:00:00,120.61,120.72,120.54,120.72,12265.0,102.2308,102.324,102.1714,102.324,12265.0
2016-10-06 12:30:00,120.62,120.86,120.62,120.82,10377.0,102.2393,102.4427,102.2393,102.4088,10377.0
2016-10-06 13:00:00,120.81,120.9,120.72,120.82,10273.0,102.4003,102.4766,102.324,102.4088,10273.0
2016-10-06 13:30:00,120.79,120.86,120.64,120.73,9891.0,102.3833,102.4427,102.2562,102.3325,9891.0
2016-10-06 14:00:00,120.75,120.85,120.67,120.71,10858.0,102.3494,102.4342,102.2816,102.3155,10858.0
2016-10-06 14:30:00,120.79,120.87,120.69,120.73,13741.0,102.3833,102.4512,102.2986,102.3325,13741.0
2016-10-06 15:00:00,120.75,120.85,120.73,120.76,13968.0,102.3494,102.4342,102.3325,102.3579,13968.0
2016-10-06 15:30:00,120.74,120.8,120.62,120.67,66516.0,102.341,102.3918,102.2393,102.2816,66516.0
2016-10-07 09:30:00,120.13,120.13,118.77,119.4,71540.0,101.8239,101.8239,100.6712,101.2052,71540.0
2016-10-07 10:00:00,119.45,119.56,119.24,119.42,34721.0,101.2475,101.3408,101.0695,101.2221,34721.0
2016-10-07 10:30:00,119.4,119.44,119.23,119.32,18394.0,101.2052,101.2391,101.0611,101.1374,18394.0
2016-10-07 11:00:00,119.32,119.74,119.23,119.55,18357.0,101.1374,101.4934,101.0611,101.3323,18357.0
2016-10-07 11:30:00,119.54,119.55,118.55,118.55,31607.0,101.3238,101.3323,100.4847,100.4847,31607.0
2016-10-07 12:00:00,118.61,118.87,118.57,118.87,26406.0,100.5355,100.7559,100.5016,100.7559,26406.0
2016-10-07 12:30:00,118.92,119.19,118.8,119.19,12087.0,100.7983,101.0272,100.6966,101.0272,12087.0
2016-10-07 13:00:00,119.21,119.5,119.01,119.5,20642.0,101.0441,101.2899,100.8746,101.2899,20642.0
2016-10-07 13:30:00,119.47,119.73,119.46,119.63,17870.0,101.2645,101.4849,101.256,101.4001,17870.0
2016-10-07 14:00:00,119.67,119.89,119.62,119.88,31543.0,101.434,101.6205,101.3916,101.612,31543.0
2016-10-07 14:30:00,119.9,120.21,119.89,119.94,36877.0,101.629,101.8917,101.6205,101.6629,36877.0
2016-10-07 15:00:00,119.96,120.03,119.91,120.03,31342.0,101.6798,101.7392,101.6374,101.7392,31342.0
2016-10-07 15:30:00,120.02,120.04,119.67,119.69,116728.0,101.7307,101.7476,101.434,101.451,116728.0
2016-10-10 09:30:00,120.02,120.13,118.77,119.33,134665.0,101.7307,101.8239,100.6712,101.1458,134665.0
2016-10-10 10:00:00,119.38,119.4,119.01,119.21,66106.0,101.1882,101.2052,100.8746,101.0441,66106.0
2016-10-10 10:30:00,119.21,119.41,119.04,119.04,73007.0,101.0441,101.2136,100.9,100.9,73007.0
2016-10-10 11:00:00,119.0,119.04,118.37,118.43,29437.0,100.8661,100.9,100.3321,100.383,29437.0
2016-10-10 11:30:00,118.46,118.5,117.85,117.86,35513.0,100.4084,100.4423,99.8914,99.8998,35513.0
2016-10-10 12:00:00,117.84,117.99,117.48,117.59,64979.0,99.8829,100.01,99.5777,99.671,64979.0
2016-10-10 12:30:00,117.63,117.65,117.47,117.56,29885.0,99.7049,99.7218,99.5693,99.6456,29885.0
2016-10-10 13:00:00,117.58,117.9,117.58,117.8,67129.0,99.6625,99.9337,99.6625,99.849,67129.0
2016-10-10 13:30:00,117.81,117.82,117.52,117.57,26156.0,99.8575,99.8659,99.6116,99.654,26156.0
2016-10-10 14:00:00,117.6,117.7,117.44,117.52,66045.0,99.6795,99.7642,99.5438,99.6116,66045.0
2016-10-10 14:30:00,117.49,117.55,117.34,117.38,44730.0,99.5862,99.6371,99.4591,99.493,44730.0
2016-10-10 15:00:00,117.39,117.53,117.22,117.25,93009.0,99.5015,99.6201,99.3574,99.3828,93009.0
2016-10-10 15:30:00,117.25,117.28,116.9,116.97,350455.0,99.3828,99.4082,99.0861,99.1455,350455.0
2016-10-11 09:30:00,116.45,116.46,115.77,116.27,42945.0,98.7047,98.7132,98.1283,98.5521,42945.0
2016-10-11 10:00:00,116.3,116.63,116.07,116.12,31231.0,98.5776,98.8573,98.3826,98.425,31231.0
2016-10-11 10:30:00,116.12,116.32,116.0,116.0,28399.0,98.425,98.5945,98.3233,98.3233,28399.0
2016-10-11 11:00:00,115.98,115.98,115.54,115.55,18603.0,98.3063,98.3063,97.9334,97.9418,18603.0
2016-10-11 11:30:00,115.55,115.83,115.51,115.73,16745.0,97.9418,98.1792,97.9079,98.0944,16745.0
2016-10-11 12:00:00,115.68,115.72,115.42,115.48,32958.0,98.052,98.0859,97.8317,97.8825,32958.0
2016-10-11 12:30:00,115.5,115.67,115.38,115.44,21746.0,97.8995,98.0436,97.7978,97.8486,21746.0
2016-10-11 13:00:00,115.42,115.42,114.81,115.14,31209.0,97.8317,97.8317,97.3146,97.5943,31209.0
2016-10-11 13:30:00,115.17,115.19,114.79,114.82,30707.0,97.6198,97.6367,97.2977,97.3231,30707.0
2016-10-11 14:00:00,114.81,115.09,114.46,114.88,88558.0,97.3146,97.5519,97.0179,97.3739,88558.0
2016-10-11 14:30:00,114.84,114.99,114.73,114.88,27438.0,97.34,97.4672,97.2468,97.3739,27438.0
2016-10-11 15:00:00,114.84,115.27,114.74,115.24,47767.0,97.34,97.7045,97.2553,97.6791,47767.0
2016-10-11 15:30:00,115.24,115.47,115.1,115.22,137430.0,97.6791,97.874,97.5604,97.6621,137430.0
2016-10-12 09:30:00,115.39,115.53,114.48,115.41,26227.0,97.8062,97.9249,97.0349,97.8232,26227.0
2016-10-12 10:00:00,115.52,116.02,115.5,115.93,21143.0,97.9164,98.3402,97.8995,98.2639,21143.0
2016-10-12 10:30:00,115.89,115.98,115.47,115.58,12229.0,98.23,98.3063,97.874,97.9673,12229.0
2016-10-12 11:00:00,115.59,115.9,115.56,115.88,15069.0,97.9758,98.2385,97.9503,98.2216,15069.0
2016-10-12 11:30:00,115.9,116.1,115.9,116.04,17506.0,98.2385,98.408,98.2385,98.3572,17506.0
2016-10-12 12:00:00,116.03,116.34,116.01,116.29,21451.0,98.3487,98.6115,98.3318,98.5691,21451.0
2016-10-12 12:30:00,116.28,116.42,116.2,116.26,28430.0,98.5606,98.6793,98.4928,98.5437,28430.0
2016-10-12 13:00:00,116.27,116.5,116.26,116.5,39196.0,98.5521,98.7471,98.5437,98.7471,39196.0
2016-10-12 13:30:00,116.46,116.6,116.35,116.6,14856.0,98.7132,98.8318,98.6199,98.8318,14856.0
2016-10-12 14:00:00,116.58,116.71,116.35,116.38,25688.0,98.8149,98.9251,98.6199,98.6454,25688.0
2016-10-12 14:30:00,116.41,116.51,116.26,116.35,26731.0,98.6708,98.7556,98.5437,98.6199,26731.0
2016-10-12 15:00:00,116.37,116.58,116.23,116.39,45904.0,98.6369,98.8149,98.5182,98.6538,45904.0
2016-10-12 15:30:00,116.39,116.5,116.23,116.28,128937.0,98.6538,98.7471,98.5182,98.5606,128937.0
2016-10-13 09:30:00,115.48,115.91,115.23,115.46,118575.0,97.8825,98.247,97.6706,97.8656,118575.0
2016-10-13 10:00:00,115.42,116.03,115.17,115.32,103029.0,97.8317,98.3487,97.6198,97.7469,103029.0
2016-10-13 10:30:00,115.28,115.55,115.09,115.47,57171.0,97.713,97.9418,97.5519,97.874,57171.0
2016-10-13 11:00:00,115.49,116.11,115.22,116.01,28188.0,97.891,98.4165,97.6621,98.3318,28188.0
2016-10-13 11:30:00,116.0,116.18,115.83,115.89,20797.0,98.3233,98.4758,98.1792,98.23,20797.0
2016-10-13 12:00:00,115.9,116.1,115.72,116.07,33118.0,98.2385,98.408,98.0859,98.3826,33118.0
2016-10-13 12:30:00,116.07,116.46,116.03,116.18,26841.0,98.3826,98.7132,98.3487,98.4758,26841.0
2016-10-13 13:00:00,116.17,116.32,116.07,116.23,29989.0,98.4674,98.5945,98.3826,98.5182,29989.0
2016-10-13 13:30:00,116.26,116.69,116.02,116.63,35567.0,98.5437,98.9081,98.3402,98.8573,35567.0
2016-10-13 14:00:00,116.63,116.85,116.6,116.78,37677.0,98.8573,99.0437,98.8318,98.9844,37677.0
2016-10-13 14:30:00,116.79,116.88,116.55,116.73,29575.0,98.9929,99.0692,98.7895,98.942,29575.0
2016-10-13 15:00:00,116.72,116.79,116.49,116.51,26677.0,98.9336,98.9929,98.7386,98.7556,26677.0
2016-10-13 15:30:00,116.51,116.63,116.2,116.3,115697.0,98.7556,98.8573,98.4928,98.5776,115697.0
2016-10-14 09:30:00,117.4,117.75,117.33,117.45,23056.0,99.5099,99.8066,99.4506,99.5523,23056.0
2016-10-14 10:00:00,117.45,118.09,117.34,117.93,49223.0,99.5523,100.0948,99.4591,99.9592,49223.0
2016-10-14 10:30:00,117.93,118.17,117.55,117.65,42406.0,99.9592,100.1626,99.6371,99.7218,42406.0
2016-10-14 11:00:00,117.64,117.66,116.93,117.2,55476.0,99.7134,99.7303,99.1116,99.3404,55476.0
2016-10-14 11:30:00,117.15,117.34,116.94,117.24,40343.0,99.298,99.4591,99.12,99.3743,40343.0
2016-10-14 12:00:00,117.17,117.36,116.99,117.15,43118.0,99.315,99.476,99.1624,99.298,43118.0
2016-10-14 12:30:00,117.2,117.47,117.15,117.4,29078.0,99.3404,99.5693,99.298,99.5099,29078.0
2016-10-14 13:00:00,117.38,117.56,117.16,117.32,34899.0,99.493,99.6456,99.3065,99.4421,34899.0
2016-10-14 13:30:00,117.39,117.77,117.27,117.47,38949.0,99.5015,99.8236,99.3997,99.5693,38949.0
2016-10-14 14:00:00,117.38,117.55,117.12,117.44,37003.0,99.493,99.6371,99.2726,99.5438,37003.0
2016-10-14 14:30:00,117.47,117.49,117.03,117.06,31679.0,99.5693,99.5862,99.1963,99.2217,31679.0
2016-10-14 15:00:00,117.14,117.25,117.06,117.07,54108.0,99.2896,99.3828,99.2217,99.2302,54108.0
2016-10-14 15:30:00,117.08,117.29,116.78,116.79,145799.0,99.2387,99.4167,98.9844,98.9929,145799.0
2016-10-17 09:30:00,116.37,116.79,116.37,116.51,24952.0,98.6369,98.9929,98.6369,98.7556,24952.0
2016-10-17 10:00:00,116.51,116.96,116.43,116.78,53666.0,98.7556,99.137,98.6877,98.9844,53666.0
2016-10-17 10:30:00,116.77,116.85,116.27,116.45,23115.0,98.9759,99.0437,98.5521,98.7047,23115.0
2016-10-17 11:00:00,116.44,116.54,116.23,116.23,16673.0,98.6962,98.781,98.5182,98.5182,16673.0
2016-10-17 11:30:00,116.24,116.54,116.24,116.36,20629.0,98.5267,98.781,98.5267,98.6284,20629.0
2016-10-17 12:00:00,116.42,116.57,116.27,116.28,16094.0,98.6793,98.8064,98.5521,98.5606,16094.0
2016-10-17 12:30:00,116.3,116.41,116.02,116.05,54944.0,98.5776,98.6708,98.3402,98.3657,54944.0
2016-10-17 13:00:00,116.07,116.17,115.65,115.65,32638.0,98.3826,98.4674,98.0266,98.0266,32638.0
2016-10-17 13:30:00,115.69,115.76,115.37,115.42,47033.0,98.0605,98.1198,97.7893,97.8317,47033.0
2016-10-17 14:00:00,115.42,115.72,115.42,115.55,44290.0,97.8317,98.0859,97.8317,97.9418,44290.0
2016-10-17 14:30:00,115.58,115.58,115.36,115.56,59767.0,97.9673,97.9673,97.7808,97.9503,59767.0
2016-10-17 15:00:00,115.58,115.68,115.48,115.59,62812.0,97.9673,98.052,97.8825,97.9758,62812.0
2016-10-17 15:30:00,115.59,115.64,115.42,115.51,104991.0,97.9758,98.0181,97.8317,97.9079,104991.0
2016-10-18 09:30:00,116.76,117.12,115.72,115.89,26750.0,98.9675,99.2726,98.0859,98.23,26750.0
2016-10-18 10:00:00,115.89,116.37,115.77,116.04,18992.0,98.23,98.6369,98.1283,98.3572,18992.0
2016-10-18 10:30:00,116.09,116.16,115.96,116.09,11001.0,98.3996,98.4589,98.2894,98.3996,11001.0
2016-10-18 11:00:00,116.09,116.18,115.89,116.0,21553.0,98.3996,98.4758,98.23,98.3233,21553.0
2016-10-18 11:30:00,116.01,116.15,115.92,116.09,22358.0,98.3318,98.4504,98.2555,98.3996,22358.0
2016-10-18 12:00:00,116.19,116.21,115.99,116.07,20077.0,98.4843,98.5013,98.3148,98.3826,20077.0
2016-10-18 12:30:00,116.06,116.09,115.89,115.92,14352.0,98.3741,98.3996,98.23,98.2555,14352.0
2016-10-18 13:00:00,115.98,116.01,115.89,115.9,12345.0,98.3063,98.3318,98.23,98.2385,12345.0
2016-10-18 13:30:00,115.9,115.9,115.78,115.83,23458.0,98.2385,98.2385,98.1368,98.1792,23458.0
2016-10-18 14:00:00,115.81,116.1,115.8,116.09,30015.0,98.1622,98.408,98.1538,98.3996,30015.0
2016-10-18 14:30:00,116.1,116.11,115.94,115.94,35958.0,98.408,98.4165,98.2724,98.2724,35958.0
2016-10-18 15:00:00,115.94,116.08,115.91,116.06,32781.0,98.2724,98.3911,98.247,98.3741,32781.0
2016-10-18 15:30:00,116.06,116.12,115.91,115.95,94280.0,98.3741,98.425,98.247,98.2809,94280.0
2016-10-19 09:30:00,116.07,116.49,115.66,116.05,31902.0,98.3826,98.7386,98.0351,98.3657,31902.0
2016-10-19 10:00:00,116.08,116.61,115.99,116.61,26254.0,98.3911,98.8403,98.3148,98.8403,26254.0
2016-10-19 10:30:00,116.67,117.14,116.52,117.14,45504.0,98.8912,99.2896,98.764,99.2896,45504.0
2016-10-19 11:00:00,117.15,117.39,117.02,117.39,25811.0,99.298,99.5015,99.1878,99.5015,25811.0
2016-10-19 11:30:00,117.44,117.88,117.33,117.69,49227.0,99.5438,99.9168,99.4506,99.7557,49227.0
2016-10-19 12:00:00,117.67,118.22,117.67,118.14,38668.0,99.7388,100.205,99.7388,100.1372,38668.0
2016-10-19 12:30:00,118.15,118.3,117.95,117.95,39333.0,100.1456,100.2728,99.9761,99.9761,39333.0
2016-10-19 13:00:00,117.99,118.15,117.84,118.03,13930.0,100.01,100.1456,99.8829,100.0439,13930.0
2016-10-19 13:30:00,118.04,118.12,117.95,117.99,17040.0,100.0524,100.1202,99.9761,100.01,17040.0
2016-10-19 14:00:00,118.02,118.13,117.92,118.07,28104.0,100.0355,100.1287,99.9507,100.0778,28104.0
2016-10-19 14:30:00,118.06,118.06,117.86,117.92,21963.0,100.0694,100.0694,99.8998,99.9507,21963.0
2016-10-19 15:00:00,117.9,117.96,117.86,117.86,41103.0,99.9337,99.9846,99.8998,99.8998,41103.0
2016-10-19 15:30:00,117.86,117.88,117.45,117.46,80845.0,99.8998,99.9168,99.5523,99.5608,80845.0
2016-10-20 09:30:00,117.14,117.43,116.43,117.41,43756.0,99.2896,99.5354,98.6877,99.5184,43756.0
2016-10-20 10:00:00,117.54,117.66,117.02,117.11,25113.0,99.6286,99.7303,99.1878,99.2641,25113.0
2016-10-20 10:30:00,117.07,117.18,116.65,116.96,25796.0,99.2302,99.3235,98.8742,99.137,25796.0
2016-10-20 11:00:00,116.98,117.32,116.87,117.21,13786.0,99.1539,99.4421,99.0607,99.3489,13786.0
2016-10-20 11:30:00,117.17,117.32,117.07,117.32,11858.0,99.315,99.4421,99.2302,99.4421,11858.0
2016-10-20 12:00:00,117.38,117.47,117.23,117.25,11755.0,99.493,99.5693,99.3658,99.3828,11755.0
2016-10-20 12:30:00,117.27,117.37,117.12,117.15,8084.0,99.3997,99.4845,99.2726,99.298,8084.0
2016-10-20 13:00:00,117.13,117.31,117.13,117.23,7521.0,99.2811,99.4336,99.2811,99.3658,7521.0
2016-10-20 13:30:00,117.18,117.3,116.75,116.78,19174.0,99.3235,99.4252,98.959,98.9844,19174.0
2016-10-20 14:00:00,116.79,116.98,116.71,116.95,32335.0,98.9929,99.1539,98.9251,99.1285,32335.0
2016-10-20 14:30:00,116.88,116.95,116.67,116.94,16316.0,99.0692,99.1285,98.8912,99.12,16316.0
2016-10-20 15:00:00,116.95,117.32,116.82,117.24,80562.0,99.1285,99.4421,99.0183,99.3743,80562.0
2016-10-20 15:30:00,117.27,118.2,117.25,118.01,356057.0,99.3997,100.188,99.3828,100.027,356057.0
2016-10-21 09:30:00,116.94,117.31,116.28,117.15,80066.0,99.12,99.4336,98.5606,99.298,80066.0
2016-10-21 10:00:00,117.19,117.35,116.94,117.27,63599.0,99.3319,99.4676,99.12,99.3997,63599.0
2016-10-21 10:30:00,117.28,126.0,117.25,123.91,1123243.0,99.4082,106.7994,99.3828,105.0279,1123243.0
2016-10-21 11:00:00,123.91,125.66,122.64,125.0,1101805.0,105.0279,106.5112,103.9514,105.9518,1101805.0
2016-10-21 11:30:00,125.0,125.38,123.95,125.29,409358.0,105.9518,106.2739,105.0618,106.1976,409358.0
2016-10-21 12:00:00,125.34,126.15,124.48,124.48,490046.0,106.24,106.9266,105.511,105.511,490046.0
2016-10-21 12:30:00,124.53,124.68,123.41,123.9,275590.0,105.5534,105.6806,104.6041,105.0194,275590.0
2016-10-21 13:00:00,123.9,124.28,123.58,123.59,227836.0,105.0194,105.3415,104.7482,104.7567,227836.0
2016-10-21 13:30:00,123.6,123.86,122.59,123.11,348623.0,104.7651,104.9855,103.9091,104.3498,348623.0
2016-10-21 14:00:00,123.15,123.24,122.41,122.5,218368.0,104.3837,104.46,103.7565,103.8328,218368.0
2016-10-21 14:30:00,122.5,123.42,122.24,123.22,424157.0,103.8328,104.6126,103.6124,104.4431,424157.0
2016-10-21 15:00:00,123.22,123.85,123.09,123.59,223231.0,104.4431,104.977,104.3329,104.7567,223231.0
2016-10-21 15:30:00,123.62,123.67,122.89,123.0,867841.0,104.7821,104.8245,104.1633,104.2566,867841.0
2016-10-24 09:30:00,123.91,124.5,123.02,123.55,181836.0,105.0279,105.528,104.2735,104.7228,181836.0
2016-10-24 10:00:00,123.55,124.18,119.31,120.18,827834.0,104.7228,105.2568,101.1289,101.8663,827834.0
2016-10-24 10:30:00,120.18,121.9,120.14,120.4,214025.0,101.8663,103.3242,101.8324,102.0528,214025.0
2016-10-24 11:00:00,120.41,120.47,119.87,119.94,106547.0,102.0613,102.1121,101.6035,101.6629,106547.0
2016-10-24 11:30:00,119.95,120.62,119.94,119.98,67841.0,101.6714,102.2393,101.6629,101.6968,67841.0
2016-10-24 12:00:00,120.0,120.0,119.32,119.36,79347.0,101.7137,101.7137,101.1374,101.1713,79347.0
2016-10-24 12:30:00,119.42,119.43,119.08,119.4,74683.0,101.2221,101.2306,100.9339,101.2052,74683.0
2016-10-24 13:00:00,119.4,119.46,119.16,119.41,46017.0,101.2052,101.256,101.0017,101.2136,46017.0
2016-10-24 13:30:00,119.46,119.46,119.29,119.38,46386.0,101.256,101.256,101.1119,101.1882,46386.0
2016-10-24 14:00:00,119.39,119.75,119.39,119.61,70194.0,101.1967,101.5018,101.1967,101.3832,70194.0
2016-10-24 14:30:00,119.6,119.74,119.46,119.63,61653.0,101.3747,101.4934,101.256,101.4001,61653.0
2016-10-24 15:00:00,119.62,119.76,119.52,119.74,72160.0,101.3916,101.5103,101.3069,101.4934,72160.0
2016-10-24 15:30:00,119.74,119.84,119.51,119.65,239344.0,101.4934,101.5781,101.2984,101.4171,239344.0
2016-10-25 09:30:00,118.18,119.25,118.18,119.18,62701.0,100.1711,101.078,100.1711,101.0187,62701.0
2016-10-25 10:00:00,119.12,119.45,118.86,119.02,52359.0,100.9678,101.2475,100.7475,100.8831,52359.0
2016-10-25 10:30:00,118.98,119.0,117.9,118.21,53012.0,100.8492,100.8661,99.9337,100.1965,53012.0
2016-10-25 11:00:00,118.2,118.59,118.01,118.5,38966.0,100.188,100.5186,100.027,100.4423,38966.0
2016-10-25 11:30:00,118.45,118.6,118.35,118.57,40545.0,100.3999,100.5271,100.3152,100.5016,40545.0
2016-10-25 12:00:00,118.58,118.62,118.32,118.35,34742.0,100.5101,100.544,100.2897,100.3152,34742.0
2016-10-25 12:30:00,118.4,118.65,118.35,118.5,21732.0,100.3575,100.5695,100.3152,100.4423,21732.0
2016-10-25 13:00:00,118.48,118.56,118.35,118.39,26243.0,100.4254,100.4932,100.3152,100.3491,26243.0
2016-10-25 13:30:00,118.39,118.59,118.32,118.59,32192.0,100.3491,100.5186,100.2897,100.5186,32192.0
2016-10-25 14:00:00,118.63,118.92,118.63,118.81,30795.0,100.5525,100.7983,100.5525,100.7051,30795.0
2016-10-25 14:30:00,118.78,118.97,118.71,118.77,36594.0,100.6796,100.8407,100.6203,100.6712,36594.0
2016-10-25 15:00:00,118.76,119.04,118.72,118.97,83194.0,100.6627,100.9,100.6288,100.8407,83194.0
2016-10-25 15:30:00,118.95,119.03,118.58,118.62,176514.0,100.8237,100.8915,100.5101,100.544,176514.0
2016-10-26 09:30:00,118.49,119.44,118.36,119.25,33162.0,100.4338,101.2391,100.3236,101.078,33162.0
2016-10-26 10:00:00,119.14,119.35,118.99,119.27,17469.0,100.9848,101.1628,100.8576,101.095,17469.0
2016-10-26 10:30:00,119.31,120.32,119.31,120.32,34683.0,101.1289,101.985,101.1289,101.985,34683.0
2016-10-26 11:00:00,120.39,120.85,120.31,120.82,47292.0,102.0443,102.4342,101.9765,102.4088,47292.0
2016-10-26 11:30:00,120.85,121.18,120.76,120.76,46671.0,102.4342,102.7139,102.3579,102.3579,46671.0
2016-10-26 12:00:00,120.79,121.08,120.79,120.88,38823.0,102.3833,102.6292,102.3833,102.4596,38823.0
2016-10-26 12:30:00,120.87,121.17,120.82,120.93,17710.0,102.4512,102.7054,102.4088,102.502,17710.0
2016-10-26 13:00:00,120.91,120.99,120.62,120.69,27182.0,102.4851,102.5529,102.2393,102.2986,27182.0
2016-10-26 13:30:00,120.71,120.71,120.15,120.26,12438.0,102.3155,102.3155,101.8409,101.9341,12438.0
2016-10-26 14:00:00,120.3,120.6,120.21,120.6,25734.0,101.968,102.2223,101.8917,102.2223,25734.0
2016-10-26 14:30:00,120.6,120.82,120.45,120.73,17752.0,102.2223,102.4088,102.0952,102.3325,17752.0
2016-10-26 15:00:00,120.79,121.06,120.65,120.95,54710.0,102.3833,102.6122,102.2647,102.519,54710.0
2016-10-26 15:30:00,120.97,120.98,120.57,120.62,97999.0,102.5359,102.5444,102.1969,102.2393,97999.0
2016-10-27 09:30:00,120.5,121.02,118.93,119.41,101874.0,102.1375,102.5783,100.8068,101.2136,101874.0
2016-10-27 10:00:00,119.51,119.52,118.24,118.73,29894.0,101.2984,101.3069,100.2219,100.6373,29894.0
2016-10-27 10:30:00,118.75,119.1,118.54,118.7,32500.0,100.6542,100.9509,100.4762,100.6118,32500.0
2016-10-27 11:00:00,118.78,118.92,118.53,118.86,25832.0,100.6796,100.7983,100.4677,100.7475,25832.0
2016-10-27 11:30:00,118.86,118.96,118.33,118.82,25962.0,100.7475,100.8322,100.2982,100.7135,25962.0
2016-10-27 12:00:00,118.83,118.83,118.25,118.27,31368.0,100.722,100.722,100.2304,100.2474,31368.0
2016-10-27 12:30:00,118.27,118.28,117.9,118.11,35074.0,100.2474,100.2558,99.9337,100.1117,35074.0
2016-10-27 13:00:00,118.15,118.21,118.04,118.14,28389.0,100.1456,100.1965,100.0524,100.1372,28389.0
2016-10-27 13:30:00,118.17,118.44,118.06,118.26,39281.0,100.1626,100.3915,100.0694,100.2389,39281.0
2016-10-27 14:00:00,118.26,118.41,118.19,118.27,36410.0,100.2389,100.366,100.1796,100.2474,36410.0
2016-10-27 14:30:00,118.26,118.27,117.97,118.08,28904.0,100.2389,100.2474,99.9931,100.0863,28904.0
2016-10-27 15:00:00,118.11,118.16,117.88,118.14,43941.0,100.1117,100.1541,99.9168,100.1372,43941.0
2016-10-27 15:30:00,118.16,118.24,118.03,118.2,122608.0,100.1541,100.2219,100.0439,100.188,122608.0
2016-10-28 09:30:00,118.49,119.74,118.26,119.35,33670.0,100.4338,101.4934,100.2389,101.1628,33670.0
2016-10-28 10:00:00,119.35,119.6,118.91,119.6,20056.0,101.1628,101.3747,100.7898,101.3747,20056.0
2016-10-28 10:30:00,119.54,119.96,119.41,119.77,15530.0,101.3238,101.6798,101.2136,101.5188,15530.0
2016-10-28 11:00:00,119.83,120.06,119.74,119.92,22404.0,101.5696,101.7646,101.4934,101.6459,22404.0
2016-10-28 11:30:00,119.91,120.05,119.71,119.73,27596.0,101.6374,101.7561,101.4679,101.4849,27596.0
2016-10-28 12:00:00,119.72,119.89,119.6,119.68,26468.0,101.4764,101.6205,101.3747,101.4425,26468.0
2016-10-28 12:30:00,119.69,119.87,119.59,119.75,13280.0,101.451,101.6035,101.3662,101.5018,13280.0
2016-10-28 13:00:00,119.82,119.84,118.57,118.78,47399.0,101.5612,101.5781,100.5016,100.6796,47399.0
2016-10-28 13:30:00,118.74,118.74,118.03,118.07,30049.0,100.6457,100.6457,100.0439,100.0778,30049.0
2016-10-28 14:00:00,118.11,118.69,118.09,118.53,29468.0,100.1117,100.6034,100.0948,100.4677,29468.0
2016-10-28 14:30:00,118.54,119.21,118.47,119.21,58146.0,100.4762,101.0441,100.4169,101.0441,58146.0
2016-10-28 15:00:00,119.16,119.28,118.78,119.15,37602.0,101.0017,101.1034,100.6796,100.9933,37602.0
2016-10-28 15:30:00,119.14,119.17,118.66,118.78,95602.0,100.9848,101.0102,100.5779,100.6796,95602.0
2016-10-31 09:30:00,119.48,119.48,118.52,118.92,31709.0,101.273,101.273,100.4593,100.7983,31709.0
2016-10-31 10:00:00,118.93,119.81,118.92,119.78,35550.0,100.8068,101.5527,100.7983,101.5273,35550.0
2016-10-31 10:30:00,119.78,119.98,119.3,119.68,47375.0,101.5273,101.6968,101.1204,101.4425,47375.0
2016-10-31 11:00:00,119.65,120.23,119.61,120.2,41274.0,101.4171,101.9087,101.3832,101.8833,41274.0
2016-10-31 11:30:00,120.23,120.37,119.62,119.82,29753.0,101.9087,102.0273,101.3916,101.5612,29753.0
2016-10-31 12:00:00,119.8,120.06,119.8,119.92,33473.0,101.5442,101.7646,101.5442,101.6459,33473.0
2016-10-31 12:30:00,119.9,120.07,119.82,119.97,24681.0,101.629,101.7731,101.5612,101.6883,24681.0
2016-10-31 13:00:00,119.97,120.03,119.64,119.73,29893.0,101.6883,101.7392,101.4086,101.4849,29893.0
2016-10-31 13:30:00,119.72,119.95,119.54,119.57,25522.0,101.4764,101.6714,101.3238,101.3493,25522.0
2016-10-31 14:00:00,119.58,119.81,119.52,119.68,31312.0,101.3577,101.5527,101.3069,101.4425,31312.0
2016-10-31 14:30:00,119.67,119.96,119.67,119.85,33737.0,101.434,101.6798,101.434,101.5866,33737.0
2016-10-31 15:00:00,119.82,120.0,119.73,119.88,48385.0,101.5612,101.7137,101.4849,101.612,48385.0
2016-10-31 15:30:00,119.9,120.02,119.66,119.73,134822.0,101.629,101.7307,101.4255,101.4849,134822.0
2016-11-01 09:30:00,120.24,120.73,119.72,120.09,46015.0,101.9172,102.3325,101.4764,101.79,46015.0
2016-11-01 10:00:00,120.09,120.21,119.71,119.83,74171.0,101.79,101.8917,101.4679,101.5696,74171.0
2016-11-01 10:30:00,119.82,119.82,119.02,119.68,85335.0,101.5612,101.5612,100.8831,101.4425,85335.0
2016-11-01 11:00:00,119.75,120.0,119.66,119.85,27287.0,101.5018,101.7137,101.4255,101.5866,27287.0
2016-11-01 11:30:00,119.81,119.83,119.49,119.49,9875.0,101.5527,101.5696,101.2814,101.2814,9875.0
2016-11-01 12:00:00,119.57,119.57,119.06,119.36,21094.0,101.3493,101.3493,100.917,101.1713,21094.0
2016-11-01 12:30:00,119.37,119.55,119.12,119.29,25356.0,101.1797,101.3323,100.9678,101.1119,25356.0
2016-11-01 13:00:00,119.31,119.4,119.09,119.33,40404.0,101.1289,101.2052,100.9424,101.1458,40404.0
2016-11-01 13:30:00,119.33,119.33,118.69,118.77,49264.0,101.1458,101.1458,100.6034,100.6712,49264.0
2016-11-01 14:00:00,118.79,119.02,118.13,118.98,35939.0,100.6881,100.8831,100.1287,100.8492,35939.0
2016-11-01 14:30:00,118.95,119.08,118.67,118.74,27391.0,100.8237,100.9339,100.5864,100.6457,27391.0
2016-11-01 15:00:00,118.71,119.14,118.53,119.0,56475.0,100.6203,100.9848,100.4677,100.8661,56475.0
2016-11-01 15:30:00,119.03,119.3,118.85,118.98,94226.0,100.8915,101.1204,100.739,100.8492,94226.0
2016-11-02 09:30:00,118.83,119.43,118.5,119.43,20895.0,100.722,101.2306,100.4423,101.2306,20895.0
2016-11-02 10:00:00,119.34,119.35,118.75,118.92,24895.0,101.1543,101.1628,100.6542,100.7983,24895.0
2016-11-02 10:30:00,118.85,119.02,118.48,118.54,32030.0,100.739,100.8831,100.4254,100.4762,32030.0
2016-11-02 11:00:00,118.61,118.91,118.35,118.7,39075.0,100.5355,100.7898,100.3152,100.6118,39075.0
2016-11-02 11:30:00,118.71,118.76,118.22,118.42,31939.0,100.6203,100.6627,100.205,100.3745,31939.0
2016-11-02 12:00:00,118.43,118.67,118.29,118.59,14889.0,100.383,100.5864,100.2643,100.5186,14889.0
2016-11-02 12:30:00,118.58,118.75,118.47,118.64,13783.0,100.5101,100.6542,100.4169,100.561,13783.0
2016-11-02 13:00:00,118.62,118.7,118.09,118.32,14117.0,100.544,100.6118,100.0948,100.2897,14117.0
2016-11-02 13:30:00,118.33,118.49,118.17,118.39,26185.0,100.2982,100.4338,100.1626,100.3491,26185.0
2016-11-02 14:00:00,118.5,119.34,118.0,118.96,74617.0,100.4423,101.1543,100.0185,100.8322,74617.0
2016-11-02 14:30:00,118.98,119.25,118.7,118.82,25305.0,100.8492,101.078,100.6118,100.7135,25305.0
2016-11-02 15:00:00,118.79,119.08,118.63,119.0,30606.0,100.6881,100.9339,100.5525,100.8661,30606.0
2016-11-02 15:30:00,118.98,118.99,118.22,118.35,86440.0,100.8492,100.8576,100.205,100.3152,86440.0
2016-11-03 09:30:00,118.89,118.89,117.88,118.36,33856.0,100.7729,100.7729,99.9168,100.3236,33856.0
2016-11-03 10:00:00,118.33,118.62,117.74,118.54,33862.0,100.2982,100.544,99.7981,100.4762,33862.0
2016-11-03 10:30:00,118.51,118.77,118.29,118.52,20644.0,100.4508,100.6712,100.2643,100.4593,20644.0
2016-11-03 11:00:00,118.53,118.66,118.33,118.57,20686.0,100.4677,100.5779,100.2982,100.5016,20686.0
2016-11-03 11:30:00,118.53,118.61,118.27,118.59,33591.0,100.4677,100.5355,100.2474,100.5186,33591.0
2016-11-03 12:00:00,118.57,118.59,118.1,118.29,19485.0,100.5016,100.5186,100.1033,100.2643,19485.0
2016-11-03 12:30:00,118.25,118.36,117.99,118.12,22448.0,100.2304,100.3236,100.01,100.1202,22448.0
2016-11-03 13:00:00,118.1,118.26,117.81,118.18,22671.0,100.1033,100.2389,99.8575,100.1711,22671.0
2016-11-03 13:30:00,118.18,118.2,117.66,117.87,29128.0,100.1711,100.188,99.7303,99.9083,29128.0
2016-11-03 14:00:00,117.9,118.28,117.83,118.06,19840.0,99.9337,100.2558,99.8744,100.0694,19840.0
2016-11-03 14:30:00,118.11,118.22,117.9,118.18,23516.0,100.1117,100.205,99.9337,100.1711,23516.0
2016-11-03 15:00:00,118.18,118.2,117.64,117.72,38919.0,100.1711,100.188,99.7134,99.7812,38919.0
2016-11-03 15:30:00,117.73,117.74,117.24,117.47,119680.0,99.7896,99.7981,99.3743,99.5693,119680.0
2016-11-04 09:30:00,117.79,118.33,117.57,118.03,32028.0,99.8405,100.2982,99.654,100.0439,32028.0
2016-11-04 10:00:00,117.94,118.67,117.82,118.65,31665.0,99.9676,100.5864,99.8659,100.5695,31665.0
2016-11-04 10:30:00,118.57,119.14,118.56,118.91,23379.0,100.5016,100.9848,100.4932,100.7898,23379.0
2016-11-04 11:00:00,118.89,119.36,118.77,119.22,49619.0,100.7729,101.1713,100.6712,101.0526,49619.0
2016-11-04 11:30:00,119.23,119.24,118.8,119.0,22784.0,101.0611,101.0695,100.6966,100.8661,22784.0
2016-11-04 12:00:00,118.99,119.28,118.96,118.97,26831.0,100.8576,101.1034,100.8322,100.8407,26831.0
2016-11-04 12:30:00,118.97,119.1,118.83,118.98,22217.0,100.8407,100.9509,100.722,100.8492,22217.0
2016-11-04 13:00:00,118.99,119.06,118.71,118.87,19092.0,100.8576,100.917,100.6203,100.7559,19092.0
2016-11-04 13:30:00,118.82,118.89,118.71,118.77,21592.0,100.7135,100.7729,100.6203,100.6712,21592.0
2016-11-04 14:00:00,118.79,118.83,118.56,118.76,27507.0,100.6881,100.722,100.4932,100.6627,27507.0
2016-11-04 14:30:00,118.73,118.76,118.44,118.72,70439.0,100.6373,100.6627,100.3915,100.6288,70439.0
2016-11-04 15:00:00,118.7,118.73,118.24,118.29,91150.0,100.6118,100.6373,100.2219,100.2643,91150.0
2016-11-04 15:30:00,118.3,118.35,117.51,117.56,267878.0,100.2728,100.3152,99.6032,99.6456,267878.0
2016-11-07 09:30:00,120.46,124.66,120.46,124.03,218207.0,102.1036,105.6636,102.1036,105.1296,218207.0
2016-11-07 10:00:00,124.15,124.65,122.79,124.65,131506.0,105.2313,105.6551,104.0786,105.6551,131506.0
2016-11-07 10:30:00,124.58,124.76,122.92,123.25,98505.0,105.5958,105.7484,104.1888,104.4685,98505.0
2016-11-07 11:00:00,123.36,124.03,123.18,123.64,93725.0,104.5617,105.1296,104.4091,104.799,93725.0
2016-11-07 11:30:00,123.6,124.18,123.31,124.06,46323.0,104.7651,105.2568,104.5193,105.155,46323.0
2016-11-07 12:00:00,124.11,124.68,123.81,123.82,41564.0,105.1974,105.6806,104.9431,104.9516,41564.0
2016-11-07 12:30:00,123.89,124.15,123.64,124.1,33920.0,105.011,105.2313,104.799,105.189,33920.0
2016-11-07 13:00:00,124.09,124.25,124.02,124.1,30124.0,105.1805,105.3161,105.1211,105.189,30124.0
2016-11-07 13:30:00,124.05,124.79,123.97,124.7,105323.0,105.1466,105.7738,105.0788,105.6975,105323.0
2016-11-07 14:00:00,124.68,124.9,124.43,124.77,96890.0,105.6806,105.867,105.4687,105.7569,96890.0
2016-11-07 14:30:00,124.72,124.86,124.21,124.36,70886.0,105.7145,105.8331,105.2822,105.4093,70886.0
2016-11-07 15:00:00,124.4,124.41,123.99,123.99,48453.0,105.4432,105.4517,105.0957,105.0957,48453.0
2016-11-07 15:30:00,123.98,124.57,123.75,124.25,297131.0,105.0872,105.5873,104.8923,105.3161,297131.0
2016-11-08 09:30:00,124.5,124.75,123.69,124.26,90688.0,105.528,105.7399,104.8414,105.3246,90688.0
2016-11-08 10:00:00,124.28,124.92,123.89,124.92,54618.0,105.3415,105.884,105.011,105.884,54618.0
2016-11-08 10:30:00,124.88,124.97,124.62,124.96,63519.0,105.8501,105.9264,105.6297,105.9179,63519.0
2016-11-08 11:00:00,124.97,125.35,124.82,125.1,83647.0,105.9264,106.2485,105.7992,106.0366,83647.0
2016-11-08 11:30:00,125.1,125.76,125.1,125.41,40044.0,106.0366,106.596,106.0366,106.2993,40044.0
2016-11-08 12:00:00,125.47,125.59,125.25,125.36,39736.0,106.3502,106.4519,106.1637,106.2569,39736.0
2016-11-08 12:30:00,125.34,125.44,125.17,125.33,32863.0,106.24,106.3248,106.0959,106.2315,32863.0
2016-11-08 13:00:00,125.32,125.43,124.94,125.38,28296.0,106.223,106.3163,105.9009,106.2739,28296.0
2016-11-08 13:30:00,125.4,125.58,125.24,125.35,31783.0,106.2909,106.4434,106.1552,106.2485,31783.0
2016-11-08 14:00:00,125.35,125.36,124.94,125.13,33495.0,106.2485,106.2569,105.9009,106.062,33495.0
2016-11-08 14:30:00,125.06,125.13,124.65,124.76,34823.0,106.0027,106.062,105.6551,105.7484,34823.0
2016-11-08 15:00:00,124.71,125.14,124.67,125.04,57331.0,105.706,106.0705,105.6721,105.9857,57331.0
2016-11-08 15:30:00,125.06,125.29,124.93,125.09,199124.0,106.0027,106.1976,105.8925,106.0281,199124.0
2016-11-09 09:30:00,123.09,126.79,123.07,126.58,125296.0,104.958,108.1129,104.9409,107.9339,125296.0
2016-11-09 10:00:00,126.67,126.73,124.83,126.17,129495.0,108.0106,108.0618,106.4416,107.5842,129495.0
2016-11-09 10:30:00,126.19,126.54,125.45,126.17,48914.0,107.6013,107.8997,106.9703,107.5842,48914.0
2016-11-09 11:00:00,126.19,127.03,126.1,127.03,45620.0,107.6013,108.3176,107.5246,108.3176,45620.0
2016-11-09 11:30:00,127.07,128.01,127.03,127.79,95515.0,108.3517,109.1532,108.3176,108.9656,95515.0
2016-11-09 12:00:00,127.81,127.91,127.17,127.78,49145.0,108.9827,109.0679,108.4369,108.9571,49145.0
2016-11-09 12:30:00,127.72,128.0,127.28,127.86,55384.0,108.9059,109.1447,108.5307,109.0253,55384.0
2016-11-09 13:00:00,127.78,127.98,127.1,127.37,43848.0,108.9571,109.1276,108.3773,108.6075,43848.0
2016-11-09 13:30:00,127.39,127.91,127.21,127.45,55073.0,108.6245,109.0679,108.471,108.6757,55073.0
2016-11-09 14:00:00,127.45,127.73,127.29,127.32,64274.0,108.6757,108.9144,108.5393,108.5648,64274.0
2016-11-09 14:30:00,127.35,127.96,127.31,127.58,56044.0,108.5904,109.1106,108.5563,108.7865,56044.0
2016-11-09 15:00:00,127.6,127.81,127.48,127.58,62159.0,108.8036,108.9827,108.7013,108.7865,62159.0
2016-11-09 15:30:00,127.59,127.61,126.67,126.85,251066.0,108.7951,108.8121,108.0106,108.1641,251066.0
2016-11-10 09:30:00,128.11,129.97,127.3,129.78,113974.0,109.2385,110.8245,108.5478,110.6625,113974.0
2016-11-10 10:00:00,129.78,129.96,128.87,129.29,65853.0,110.6625,110.816,109.8865,110.2446,65853.0
2016-11-10 10:30:00,129.29,129.87,128.99,129.43,126994.0,110.2446,110.7392,109.9888,110.364,126994.0
2016-11-10 11:00:00,129.31,130.12,129.2,129.8,81787.0,110.2617,110.9524,110.1679,110.6795,81787.0
2016-11-10 11:30:00,129.8,130.54,129.16,129.27,68094.0,110.6795,111.3105,110.1338,110.2276,68094.0
2016-11-10 12:00:00,129.27,129.94,129.09,129.54,54370.0,110.2276,110.7989,110.0741,110.4578,54370.0
2016-11-10 12:30:00,129.59,129.89,129.25,129.68,45240.0,110.5005,110.7563,110.2105,110.5772,45240.0
2016-11-10 13:00:00,129.77,129.88,129.28,129.41,50914.0,110.6539,110.7477,110.2361,110.347,50914.0
2016-11-10 13:30:00,129.48,129.75,129.41,129.57,41590.0,110.4067,110.6369,110.347,110.4834,41590.0
2016-11-10 14:00:00,129.57,130.24,129.54,130.22,49155.0,110.4834,111.0547,110.4578,111.0377,49155.0
2016-11-10 14:30:00,130.25,130.54,129.97,130.53,49823.0,111.0632,111.3105,110.8245,111.302,49823.0
2016-11-10 15:00:00,130.55,130.84,130.36,130.79,70262.0,111.319,111.5663,111.157,111.5237,70262.0
2016-11-10 15:30:00,130.8,130.85,130.34,130.75,260082.0,111.5322,111.5748,111.14,111.4896,260082.0
2016-11-11 09:30:00,129.85,131.44,129.71,130.0,74209.0,110.7222,112.0779,110.6028,110.8501,74209.0
2016-11-11 10:00:00,130.04,130.46,129.54,129.91,45221.0,110.8842,111.2423,110.4578,110.7733,45221.0
2016-11-11 10:30:00,129.79,129.93,129.28,129.68,59876.0,110.671,110.7904,110.2361,110.5772,59876.0
2016-11-11 11:00:00,129.64,129.93,129.36,129.59,52778.0,110.5431,110.7904,110.3043,110.5005,52778.0
2016-11-11 11:30:00,129.62,129.93,129.52,129.92,48560.0,110.526,110.7904,110.4408,110.7818,48560.0
2016-11-11 12:00:00,129.78,130.22,129.73,130.09,26034.0,110.6625,111.0377,110.6198,110.9268,26034.0
2016-11-11 12:30:00,130.2,130.4,130.02,130.18,27384.0,111.0206,111.1911,110.8671,111.0035,27384.0
2016-11-11 13:00:00,130.26,130.61,130.07,130.38,34384.0,111.0718,111.3702,110.9097,111.1741,34384.0
2016-11-11 13:30:00,130.44,130.64,130.32,130.44,29264.0,111.2252,111.3958,111.1229,111.2252,29264.0
2016-11-11 14:00:00,130.38,130.95,130.31,130.72,45626.0,111.1741,111.6601,111.1144,111.464,45626.0
2016-11-11 14:30:00,130.76,130.93,130.6,130.68,34628.0,111.4981,111.6431,111.3617,111.4299,34628.0
2016-11-11 15:00:00,130.73,131.29,130.67,131.29,68395.0,111.4725,111.95,111.4214,111.95,68395.0
2016-11-11 15:30:00,131.23,131.72,131.12,131.69,209684.0,111.8989,112.3167,111.8051,112.2911,209684.0
2016-11-14 09:30:00,132.0,133.28,132.0,132.17,72636.0,112.5554,113.6469,112.5554,112.7004,72636.0
2016-11-14 10:00:00,132.27,132.88,132.19,132.55,73364.0,112.7857,113.3058,112.7175,113.0244,73364.0
2016-11-14 10:30:00,132.55,133.0,132.45,132.84,107139.0,113.0244,113.4081,112.9392,113.2717,107139.0
2016-11-14 11:00:00,132.83,132.88,132.58,132.81,81157.0,113.2632,113.3058,113.05,113.2461,81157.0
2016-11-14 11:30:00,132.84,132.86,132.41,132.5,83721.0,113.2717,113.2888,112.905,112.9818,83721.0
2016-11-14 12:00:00,132.52,132.64,132.23,132.42,55586.0,112.9988,113.1012,112.7516,112.9136,55586.0
2016-11-14 12:30:00,132.44,132.53,132.26,132.44,36398.0,112.9306,113.0074,112.7771,112.9306,36398.0
2016-11-14 13:00:00,132.45,132.86,132.41,132.59,43278.0,112.9392,113.2888,112.905,113.0585,43278.0
2016-11-14 13:30:00,132.65,132.75,132.22,132.35,40868.0,113.1097,113.195,112.743,112.8539,40868.0
2016-11-14 14:00:00,132.42,132.6,132.16,132.28,66432.0,112.9136,113.0671,112.6919,112.7942,66432.0
2016-11-14 14:30:00,132.31,132.39,131.88,132.05,45481.0,112.8198,112.888,112.4531,112.5981,45481.0
2016-11-14 15:00:00,132.09,132.32,131.84,132.26,89492.0,112.6322,112.8283,112.419,112.7771,89492.0
2016-11-14 15:30:00,132.3,132.34,131.97,132.22,193855.0,112.8113,112.8454,112.5299,112.743,193855.0
2016-11-15 09:30:00,131.99,132.3,129.69,131.76,75659.0,112.5469,112.8113,110.5857,112.3508,75659.0
2016-11-15 10:00:00,131.82,132.25,131.62,132.14,65939.0,112.402,112.7686,112.2314,112.6748,65939.0
2016-11-15 10:30:00,132.14,132.5,131.67,131.91,67504.0,112.6748,112.9818,112.2741,112.4787,67504.0
2016-11-15 11:00:00,131.91,132.38,131.86,132.36,85751.0,112.4787,112.8795,112.4361,112.8624,85751.0
2016-11-15 11:30:00,132.39,132.55,131.78,132.23,110945.0,112.888,113.0244,112.3679,112.7516,110945.0
2016-11-15 12:00:00,132.27,132.36,132.09,132.3,40500.0,112.7857,112.8624,112.6322,112.8113,40500.0
2016-11-15 12:30:00,132.28,132.33,131.96,132.04,26996.0,112.7942,112.8368,112.5213,112.5896,26996.0
2016-11-15 13:00:00,131.98,132.19,131.95,132.05,15527.0,112.5384,112.7175,112.5128,112.5981,15527.0
2016-11-15 13:30:00,132.09,132.31,132.01,132.3,32322.0,112.6322,112.8198,112.564,112.8113,32322.0
2016-11-15 14:00:00,132.25,132.72,132.21,132.72,47088.0,112.7686,113.1694,112.7345,113.1694,47088.0
2016-11-15 14:30:00,132.72,133.08,132.7,133.04,33887.0,113.1694,113.4764,113.1523,113.4422,33887.0
2016-11-15 15:00:00,132.97,133.14,132.81,133.01,26147.0,113.3826,113.5275,113.2461,113.4167,26147.0
2016-11-15 15:30:00,133.06,133.54,132.92,133.47,143557.0,113.4593,113.8686,113.3399,113.8089,143557.0
2016-11-16 09:30:00,132.36,133.22,132.12,132.54,84983.0,112.8624,113.5957,112.6578,113.0159,84983.0
2016-11-16 10:00:00,132.56,133.28,132.33,133.18,37833.0,113.033,113.6469,112.8368,113.5616,37833.0
2016-11-16 10:30:00,133.07,133.41,132.78,132.98,32370.0,113.4678,113.7577,113.2205,113.3911,32370.0
2016-11-16 11:00:00,132.93,133.25,132.64,133.21,26972.0,113.3485,113.6213,113.1012,113.5872,26972.0
2016-11-16 11:30:00,133.21,133.26,132.72,132.9,34629.0,113.5872,113.6298,113.1694,113.3229,34629.0
2016-11-16 12:00:00,132.9,133.0,132.77,132.97,49141.0,113.3229,113.4081,113.212,113.3826,49141.0
2016-11-16 12:30:00,132.97,133.18,132.83,133.13,28195.0,113.3826,113.5616,113.2632,113.519,28195.0
2016-11-16 13:00:00,133.13,133.14,132.86,132.91,33688.0,113.519,113.5275,113.2888,113.3314,33688.0
2016-11-16 13:30:00,132.89,133.1,132.87,133.1,32261.0,113.3143,113.4934,113.2973,113.4934,32261.0
2016-11-16 14:00:00,133.12,133.26,133.08,133.13,32528.0,113.5105,113.6298,113.4764,113.519,32528.0
2016-11-16 14:30:00,133.13,133.37,133.13,133.27,42219.0,113.519,113.7236,113.519,113.6384,42219.0
2016-11-16 15:00:00,133.3,133.39,133.2,133.26,40776.0,113.6639,113.7407,113.5787,113.6298,40776.0
2016-11-16 15:30:00,133.28,133.46,133.2,133.43,139875.0,113.6469,113.8004,113.5787,113.7748,139875.0
2016-11-17 09:30:00,133.5,133.68,133.11,133.52,27162.0,113.8345,113.988,113.5019,113.8515,27162.0
2016-11-17 10:00:00,133.41,133.41,132.49,132.74,23127.0,113.7577,113.7577,112.9733,113.1864,23127.0
2016-11-17 10:30:00,132.72,132.82,132.5,132.52,13590.0,113.1694,113.2547,112.9818,112.9988,13590.0
2016-11-17 11:00:00,132.53,132.81,132.33,132.35,32369.0,113.0074,113.2461,112.8368,112.8539,32369.0
2016-11-17 11:30:00,132.35,132.8,132.26,132.78,19816.0,112.8539,113.2376,112.7771,113.2205,19816.0
2016-11-17 12:00:00,132.73,132.86,132.63,132.66,20055.0,113.1779,113.2888,113.0926,113.1182,20055.0
2016-11-17 12:30:00,132.68,132.68,132.19,132.26,19873.0,113.1353,113.1353,112.7175,112.7771,19873.0
2016-11-17 13:00:00,132.23,132.42,132.23,132.31,30855.0,112.7516,112.9136,112.7516,112.8198,30855.0
2016-11-17 13:30:00,132.34,132.58,132.34,132.41,19932.0,112.8454,113.05,112.8454,112.905,19932.0
2016-11-17 14:00:00,132.35,132.47,132.26,132.35,23284.0,112.8539,112.9562,112.7771,112.8539,23284.0
2016-11-17 14:30:00,132.33,132.45,132.24,132.45,55980.0,112.8368,112.9392,112.7601,112.9392,55980.0
2016-11-17 15:00:00,132.43,132.57,132.15,132.15,64757.0,112.9221,113.0415,112.6833,112.6833,64757.0
2016-11-17 15:30:00,132.11,132.13,131.83,131.94,176993.0,112.6492,112.6663,112.4105,112.5043,176993.0
2016-11-18 09:30:00,131.55,132.49,131.55,132.03,60508.0,112.1717,112.9733,112.1717,112.581,60508.0
2016-11-18 10:00:00,132.03,132.24,131.65,131.85,20657.0,112.581,112.7601,112.257,112.4275,20657.0
2016-11-18 10:30:00,131.8,131.8,131.2,131.62,18935.0,112.3849,112.3849,111.8733,112.2314,18935.0
2016-11-18 11:00:00,131.56,131.77,131.43,131.5,29364.0,112.1803,112.3593,112.0694,112.1291,29364.0
2016-11-18 11:30:00,131.5,131.5,131.24,131.33,31236.0,112.1291,112.1291,111.9074,111.9841,31236.0
2016-11-18 12:00:00,131.36,131.38,131.18,131.27,23292.0,112.0097,112.0268,111.8562,111.933,23292.0
2016-11-18 12:30:00,131.26,131.4,131.14,131.37,17551.0,111.9245,112.0438,111.8221,112.0182,17551.0
2016-11-18 13:00:00,131.4,131.52,131.25,131.42,18624.0,112.0438,112.1462,111.9159,112.0609,18624.0
2016-11-18 13:30:00,131.43,131.45,131.08,131.09,30834.0,112.0694,112.0865,111.771,111.7795,30834.0
2016-11-18 14:00:00,131.11,131.27,131.07,131.12,29300.0,111.7965,111.933,111.7624,111.8051,29300.0
2016-11-18 14:30:00,131.16,131.23,131.05,131.09,27696.0,111.8392,111.8989,111.7454,111.7795,27696.0
2016-11-18 15:00:00,131.09,131.23,131.05,131.2,27951.0,111.7795,111.8989,111.7454,111.8733,27951.0
2016-11-18 15:30:00,131.23,131.37,131.07,131.15,91620.0,111.8989,112.0182,111.7624,111.8307,91620.0
2016-11-21 09:30:00,131.99,132.5,131.63,131.75,61505.0,112.5469,112.9818,112.2399,112.3423,61505.0
2016-11-21 10:00:00,131.74,132.07,131.49,131.69,38543.0,112.3337,112.6151,112.1206,112.2911,38543.0
2016-11-21 10:30:00,131.66,131.89,131.55,131.89,29537.0,112.2655,112.4616,112.1717,112.4616,29537.0
2016-11-21 11:00:00,131.91,132.06,131.77,131.85,18791.0,112.4787,112.6066,112.3593,112.4275,18791.0
2016-11-21 11:30:00,131.84,132.0,131.83,132.0,33548.0,112.419,112.5554,112.4105,112.5554,33548.0
2016-11-21 12:00:00,131.96,131.96,131.63,131.63,21105.0,112.5213,112.5213,112.2399,112.2399,21105.0
2016-11-21 12:30:00,131.63,132.0,131.59,131.89,29561.0,112.2399,112.5554,112.2058,112.4616,29561.0
2016-11-21 13:00:00,131.88,131.95,131.8,131.8,20654.0,112.4531,112.5128,112.3849,112.3849,20654.0
2016-11-21 13:30:00,131.87,131.9,131.63,131.63,35587.0,112.4446,112.4702,112.2399,112.2399,35587.0
2016-11-21 14:00:00,131.62,131.76,131.52,131.68,30550.0,112.2314,112.3508,112.1462,112.2826,30550.0
2016-11-21 14:30:00,131.68,131.74,131.58,131.65,32614.0,112.2826,112.3337,112.1973,112.257,32614.0
2016-11-21 15:00:00,131.64,131.68,131.5,131.55,45369.0,112.2485,112.2826,112.1291,112.1717,45369.0
2016-11-21 15:30:00,131.53,131.77,131.5,131.68,95944.0,112.1547,112.3593,112.1291,112.2826,95944.0
2016-11-22 09:30:00,132.15,132.15,131.63,131.69,63280.0,112.6833,112.6833,112.2399,112.2911,63280.0
2016-11-22 10:00:00,131.67,131.81,131.06,131.08,34231.0,112.2741,112.3934,111.7539,111.771,34231.0
2016-11-22 10:30:00,131.07,131.76,131.07,131.63,36277.0,111.7624,112.3508,111.7624,112.2399,36277.0
2016-11-22 11:00:00,131.61,131.78,131.2,131.3,38600.0,112.2229,112.3679,111.8733,111.9586,38600.0
2016-11-22 11:30:00,131.26,131.43,131.02,131.34,26501.0,111.9245,112.0694,111.7198,111.9927,26501.0
2016-11-22 12:00:00,131.32,131.32,130.88,131.27,40151.0,111.9756,111.9756,111.6004,111.933,40151.0
2016-11-22 12:30:00,131.29,131.49,131.24,131.25,19575.0,111.95,112.1206,111.9074,111.9159,19575.0
2016-11-22 13:00:00,131.3,131.47,131.27,131.38,23443.0,111.9586,112.1035,111.933,112.0268,23443.0
2016-11-22 13:30:00,131.39,131.39,131.23,131.36,28634.0,112.0353,112.0353,111.8989,112.0097,28634.0
2016-11-22 14:00:00,131.35,131.52,131.23,131.44,30526.0,112.0012,112.1462,111.8989,112.0779,30526.0
2016-11-22 14:30:00,131.44,131.63,131.4,131.56,52596.0,112.0779,112.2399,112.0438,112.1803,52596.0
2016-11-22 15:00:00,131.56,131.64,131.4,131.47,43099.0,112.1803,112.2485,112.0438,112.1035,43099.0
2016-11-22 15:30:00,131.49,131.82,131.47,131.69,116299.0,112.1206,112.402,112.1035,112.2911,116299.0
2016-11-23 09:30:00,131.13,131.86,131.13,131.26,27803.0,111.8136,112.4361,111.8136,111.9245,27803.0
2016-11-23 10:00:00,131.4,131.85,131.31,131.78,25007.0,112.0438,112.4275,111.9671,112.3679,25007.0
2016-11-23 10:30:00,131.79,132.02,131.76,131.92,39363.0,112.3764,112.5725,112.3508,112.4872,39363.0
2016-11-23 11:00:00,131.95,132.01,131.6,131.76,27711.0,112.5128,112.564,112.2144,112.3508,27711.0
2016-11-23 11:30:00,131.74,132.03,131.74,131.94,27199.0,112.3337,112.581,112.3337,112.5043,27199.0
2016-11-23 12:00:00,131.93,131.97,131.79,131.93,22468.0,112.4958,112.5299,112.3764,112.4958,22468.0
2016-11-23 12:30:00,131.94,132.01,131.83,131.95,32965.0,112.5043,112.564,112.4105,112.5128,32965.0
2016-11-23 13:00:00,131.99,132.01,131.83,131.9,22932.0,112.5469,112.564,112.4105,112.4702,22932.0
2016-11-23 13:30:00,131.91,132.0,131.71,131.81,22359.0,112.4787,112.5554,112.3082,112.3934,22359.0
2016-11-23 14:00:00,131.81,131.96,131.79,131.91,26361.0,112.3934,112.5213,112.3764,112.4787,26361.0
2016-11-23 14:30:00,131.89,131.95,131.62,131.68,36167.0,112.4616,112.5128,112.2314,112.2826,36167.0
2016-11-23 15:00:00,131.72,131.78,131.61,131.63,49076.0,112.3167,112.3679,112.2229,112.2399,49076.0
2016-11-23 15:30:00,131.65,131.97,131.59,131.84,125314.0,112.257,112.5299,112.2058,112.419,125314.0
2016-11-25 09:30:00,131.93,132.92,131.85,132.49,54808.0,112.4958,113.3399,112.4275,112.9733,54808.0
2016-11-25 10:00:00,132.45,132.79,132.4,132.66,27504.0,112.9392,113.2291,112.8965,113.1182,27504.0
2016-11-25 10:30:00,132.73,132.96,132.46,132.76,26667.0,113.1779,113.374,112.9477,113.2035,26667.0
2016-11-25 11:00:00,132.73,132.91,132.57,132.87,29615.0,113.1779,113.3314,113.0415,113.2973,29615.0
2016-11-25 11:30:00,132.87,132.87,132.39,132.47,39043.0,113.2973,113.2973,112.888,112.9562,39043.0
2016-11-25 12:00:00,132.47,132.63,132.39,132.44,38412.0,112.9562,113.0926,112.888,112.9306,38412.0
2016-11-25 12:30:00,132.47,132.9,132.45,132.8,63347.0,112.9562,113.3229,112.9392,113.2376,63347.0
2016-11-28 09:30:00,132.34,132.89,131.85,132.21,50575.0,112.8454,113.3143,112.4275,112.7345,50575.0
2016-11-28 10:00:00,132.31,132.36,131.83,132.06,32358.0,112.8198,112.8624,112.4105,112.6066,32358.0
2016-11-28 10:30:00,132.05,132.18,131.29,131.31,51708.0,112.5981,112.7089,111.95,111.9671,51708.0
2016-11-28 11:00:00,131.32,131.4,131.04,131.14,44057.0,111.9756,112.0438,111.7369,111.8221,44057.0
2016-11-28 11:30:00,131.14,131.23,131.0,131.21,32417.0,111.8221,111.8989,111.7028,111.8818,32417.0
2016-11-28 12:00:00,131.21,131.51,131.04,131.13,32714.0,111.8818,112.1376,111.7369,111.8136,32714.0
2016-11-28 12:30:00,131.12,131.27,131.02,131.1,20556.0,111.8051,111.933,111.7198,111.788,20556.0
2016-11-28 13:00:00,131.08,131.09,130.88,131.01,16295.0,111.771,111.7795,111.6004,111.7113,16295.0
2016-11-28 13:30:00,131.06,131.17,131.02,131.03,24681.0,111.7539,111.8477,111.7198,111.7283,24681.0
2016-11-28 14:00:00,131.04,131.13,130.95,131.0,21017.0,111.7369,111.8136,111.6601,111.7028,21017.0
2016-11-28 14:30:00,130.95,131.08,130.95,130.95,21684.0,111.6601,111.771,111.6601,111.6601,21684.0
2016-11-28 15:00:00,130.98,131.02,130.52,130.55,50581.0,111.6857,111.7198,111.2935,111.319,50581.0
2016-11-28 15:30:00,130.54,130.8,130.4,130.48,188393.0,111.3105,111.5322,111.1911,111.2594,188393.0
2016-11-29 09:30:00,130.45,130.93,129.65,129.9,78880.0,111.2338,111.6431,110.5516,110.7648,78880.0
2016-11-29 10:00:00,130.04,130.78,129.88,130.41,57264.0,110.8842,111.5152,110.7477,111.1997,57264.0
2016-11-29 10:30:00,130.41,130.82,130.34,130.82,47099.0,111.1997,111.5493,111.14,111.5493,47099.0
2016-11-29 11:00:00,130.83,131.46,130.77,131.37,47841.0,111.5578,112.095,111.5066,112.0182,47841.0
2016-11-29 11:30:00,131.39,131.62,131.29,131.49,26366.0,112.0353,112.2314,111.95,112.1206,26366.0
2016-11-29 12:00:00,131.5,131.55,131.22,131.4,31715.0,112.1291,112.1717,111.8903,112.0438,31715.0
2016-11-29 12:30:00,131.42,131.68,131.21,131.68,21858.0,112.0609,112.2826,111.8818,112.2826,21858.0
2016-11-29 13:00:00,131.7,131.77,131.49,131.55,18575.0,112.2996,112.3593,112.1206,112.1717,18575.0
2016-11-29 13:30:00,131.65,131.69,131.53,131.65,20892.0,112.257,112.2911,112.1547,112.257,20892.0
2016-11-29 14:00:00,131.66,131.92,131.61,131.87,21437.0,112.2655,112.4872,112.2229,112.4446,21437.0
2016-11-29 14:30:00,131.89,131.91,131.33,131.39,58590.0,112.4616,112.4787,111.9841,112.0353,58590.0
2016-11-29 15:00:00,131.36,131.58,131.1,131.42,45468.0,112.0097,112.1973,111.788,112.0609,45468.0
2016-11-29 15:30:00,131.41,131.51,131.19,131.37,132756.0,112.0524,112.1376,111.8648,112.0182,132756.0
2016-11-30 09:30:00,131.92,132.91,131.92,132.46,57118.0,112.4872,113.3314,112.4872,112.9477,57118.0
2016-11-30 10:00:00,132.47,132.97,132.26,132.62,34346.0,112.9562,113.3826,112.7771,113.0841,34346.0
2016-11-30 10:30:00,132.52,133.15,132.43,133.15,35905.0,112.9988,113.536,112.9221,113.536,35905.0
2016-11-30 11:00:00,133.15,133.6,133.06,133.35,29082.0,113.536,113.9198,113.4593,113.7066,29082.0
2016-11-30 11:30:00,133.31,133.65,133.13,133.44,28743.0,113.6725,113.9624,113.519,113.7833,28743.0
2016-11-30 12:00:00,133.44,133.6,133.15,133.4,21529.0,113.7833,113.9198,113.536,113.7492,21529.0
2016-11-30 12:30:00,133.41,133.87,133.37,133.84,25376.0,113.7577,114.15,113.7236,114.1244,25376.0
2016-11-30 13:00:00,133.83,134.27,133.81,134.23,80572.0,114.1159,114.4911,114.0988,114.457,80572.0
2016-11-30 13:30:00,134.22,134.26,133.99,134.06,49787.0,114.4484,114.4825,114.2523,114.312,49787.0
2016-11-30 14:00:00,134.06,134.14,133.69,133.76,93531.0,114.312,114.3802,113.9965,114.0562,93531.0
2016-11-30 14:30:00,133.73,133.92,133.71,133.75,71347.0,114.0306,114.1926,114.0136,114.0477,71347.0
2016-11-30 15:00:00,133.75,134.0,133.71,133.91,69009.0,114.0477,114.2608,114.0136,114.1841,69009.0
2016-11-30 15:30:00,133.9,133.94,133.62,133.69,163309.0,114.1756,114.2097,113.9368,113.9965,163309.0
2016-12-01 09:30:00,134.48,136.9,134.21,136.6,211383.0,114.6701,116.7336,114.4399,116.4778,211383.0
2016-12-01 10:00:00,136.59,137.5,136.47,137.12,140342.0,116.4693,117.2453,116.367,116.9212,140342.0
2016-12-01 10:30:00,137.04,137.62,136.92,137.47,73447.0,116.853,117.3476,116.7507,117.2197,73447.0
2016-12-01 11:00:00,137.45,137.87,136.86,137.38,282998.0,117.2026,117.5608,116.6995,117.1429,282998.0
2016-12-01 11:30:00,137.35,137.91,137.35,137.69,90432.0,117.1174,117.5949,117.1174,117.4073,90432.0
2016-12-01 12:00:00,137.62,137.68,137.44,137.61,57132.0,117.3476,117.3987,117.1941,117.3391,57132.0
2016-12-01 12:30:00,137.64,137.87,137.32,137.41,35140.0,117.3646,117.5608,117.0918,117.1685,35140.0
2016-12-01 13:00:00,137.4,137.96,137.38,137.92,85162.0,117.16,117.6375,117.1429,117.6034,85162.0
2016-12-01 13:30:00,137.86,138.31,137.86,138.3,106582.0,117.5522,117.9359,117.5522,117.9274,106582.0
2016-12-01 14:00:00,138.31,138.76,138.23,138.57,85873.0,117.9359,118.3196,117.8677,118.1576,85873.0
2016-12-01 14:30:00,138.54,138.69,137.59,137.6,216445.0,118.1321,118.26,117.322,117.3305,216445.0
2016-12-01 15:00:00,137.55,137.59,136.83,136.89,55129.0,117.2879,117.322,116.674,116.7251,55129.0
2016-12-01 15:30:00,136.89,137.23,136.56,137.21,215278.0,116.7251,117.015,116.4437,116.998,215278.0
2016-12-02 09:30:00,136.7,137.3,135.8,137.04,90151.0,116.5631,117.0747,115.7957,116.853,90151.0
2016-12-02 10:00:00,136.92,137.79,136.92,137.7,81150.0,116.7507,117.4925,116.7507,117.4158,81150.0
2016-12-02 10:30:00,137.66,137.8,137.21,137.31,46536.0,117.3817,117.5011,116.998,117.0832,46536.0
2016-12-02 11:00:00,137.29,137.72,137.04,137.36,42632.0,117.0662,117.4328,116.853,117.1259,42632.0
2016-12-02 11:30:00,137.33,137.33,136.32,136.47,37031.0,117.1003,117.1003,116.2391,116.367,37031.0
2016-12-02 12:00:00,136.38,136.4,135.9,135.9,52227.0,116.2902,116.3073,115.8809,115.8809,52227.0
2016-12-02 12:30:00,135.9,136.49,135.49,136.46,423205.0,115.8809,116.384,115.5313,116.3585,423205.0
2016-12-02 13:00:00,136.46,136.5,135.7,135.73,34635.0,116.3585,116.3926,115.7104,115.736,34635.0
2016-12-02 13:30:00,135.75,136.3,135.74,136.09,24142.0,115.753,116.222,115.7445,116.043,24142.0
2016-12-02 14:00:00,136.12,136.21,135.93,136.19,19841.0,116.0685,116.1453,115.9065,116.1282,19841.0
2016-12-02 14:30:00,136.21,136.4,136.19,136.31,25794.0,116.1453,116.3073,116.1282,116.2306,25794.0
2016-12-02 15:00:00,136.31,136.67,136.26,136.67,34043.0,116.2306,116.5375,116.1879,116.5375,34043.0
2016-12-02 15:30:00,136.66,136.99,136.52,136.78,120181.0,116.529,116.8104,116.4096,116.6313,120181.0
2016-12-05 09:30:00,137.22,138.0,137.01,137.38,130746.0,117.0065,117.6716,116.8274,117.1429,130746.0
2016-12-05 10:00:00,137.4,137.66,136.63,137.01,118413.0,117.16,117.3817,116.5034,116.8274,118413.0
2016-12-05 10:30:00,137.05,137.23,136.51,136.51,93199.0,116.8615,117.015,116.4011,116.4011,93199.0
2016-12-05 11:00:00,136.51,137.03,136.47,136.5,47991.0,116.4011,116.8445,116.367,116.3926,47991.0
2016-12-05 11:30:00,136.5,136.63,136.05,136.15,101572.0,116.3926,116.5034,116.0089,116.0941,101572.0
2016-12-05 12:00:00,136.13,136.24,135.77,135.8,169960.0,116.0771,116.1709,115.7701,115.7957,169960.0
2016-12-05 12:30:00,135.91,136.27,135.61,136.27,59825.0,115.8895,116.1964,115.6337,116.1964,59825.0
2016-12-05 13:00:00,136.28,136.32,135.61,135.69,62894.0,116.205,116.2391,115.6337,115.7019,62894.0
2016-12-05 13:30:00,135.72,136.28,135.54,136.03,59207.0,115.7275,116.205,115.574,115.9918,59207.0
2016-12-05 14:00:00,135.96,136.22,135.86,136.21,53116.0,115.9321,116.1538,115.8468,116.1453,53116.0
2016-12-05 14:30:00,136.2,136.24,136.05,136.1,60217.0,116.1368,116.1709,116.0089,116.0515,60217.0
2016-12-05 15:00:00,136.08,136.24,135.96,136.04,179961.0,116.0344,116.1709,115.9321,116.0003,179961.0
2016-12-05 15:30:00,136.04,136.23,135.97,136.23,602434.0,116.0003,116.1623,115.9406,116.1623,602434.0
2016-12-06 09:30:00,135.7,136.45,135.69,135.89,75583.0,115.7104,116.3499,115.7019,115.8724,75583.0
2016-12-06 10:00:00,135.89,135.97,135.47,135.75,47429.0,115.8724,115.9406,115.5143,115.753,47429.0
2016-12-06 10:30:00,135.73,136.05,135.67,135.73,30843.0,115.736,116.0089,115.6848,115.736,30843.0
2016-12-06 11:00:00,135.81,135.92,135.54,135.89,76350.0,115.8042,115.898,115.574,115.8724,76350.0
2016-12-06 11:30:00,135.92,136.15,135.92,136.02,110886.0,115.898,116.0941,115.898,115.9833,110886.0
2016-12-06 12:00:00,136.01,136.22,135.92,136.22,41694.0,115.9747,116.1538,115.898,116.1538,41694.0
2016-12-06 12:30:00,136.25,136.45,136.16,136.17,29149.0,116.1794,116.3499,116.1026,116.1112,29149.0
2016-12-06 13:00:00,136.17,136.35,136.13,136.13,36109.0,116.1112,116.2647,116.0771,116.0771,36109.0
2016-12-06 13:30:00,136.13,136.21,135.91,136.06,33953.0,116.0771,116.1453,115.8895,116.0174,33953.0
2016-12-06 14:00:00,136.12,136.24,135.91,136.0,27989.0,116.0685,116.1709,115.8895,115.9662,27989.0
2016-12-06 14:30:00,135.98,136.32,135.96,136.29,34545.0,115.9492,116.2391,115.9321,116.2135,34545.0
2016-12-06 15:00:00,136.31,136.44,135.95,136.02,57951.0,116.2306,116.3414,115.9236,115.9833,57951.0
2016-12-06 15:30:00,136.04,136.47,136.04,136.4,116097.0,116.0003,116.367,116.0003,116.3073,116097.0
2016-12-07 09:30:00,136.33,136.99,135.88,136.96,42204.0,116.2476,116.8104,115.8639,116.7848,42204.0
2016-12-07 10:00:00,136.95,137.55,136.94,137.35,43768.0,116.7763,117.2879,116.7677,117.1174,43768.0
2016-12-07 10:30:00,137.31,137.35,136.76,136.91,34300.0,117.0832,117.1174,116.6143,116.7422,34300.0
2016-12-07 11:00:00,136.93,137.34,136.89,137.27,18689.0,116.7592,117.1088,116.7251,117.0491,18689.0
2016-12-07 11:30:00,137.25,137.38,137.07,137.32,20834.0,117.0321,117.1429,116.8786,117.0918,20834.0
2016-12-07 12:00:00,137.34,137.5,137.2,137.3,29612.0,117.1088,117.2453,116.9894,117.0747,29612.0
2016-12-07 12:30:00,137.26,137.34,137.12,137.31,29005.0,117.0406,117.1088,116.9212,117.0832,29005.0
2016-12-07 13:00:00,137.29,137.79,137.25,137.67,30774.0,117.0662,117.4925,117.0321,117.3902,30774.0
2016-12-07 13:30:00,137.71,138.67,137.7,138.67,60039.0,117.4243,118.2429,117.4158,118.2429,60039.0
2016-12-07 14:00:00,138.68,138.68,138.27,138.31,39541.0,118.2514,118.2514,117.9018,117.9359,39541.0
2016-12-07 14:30:00,138.28,138.68,138.25,138.67,33172.0,117.9104,118.2514,117.8848,118.2429,33172.0
2016-12-07 15:00:00,138.6,139.16,138.45,138.98,44061.0,118.1832,118.6607,118.0553,118.5072,44061.0
2016-12-07 15:30:00,138.93,139.13,138.66,138.93,94819.0,118.4646,118.6351,118.2344,118.4646,94819.0
2016-12-08 09:30:00,138.37,138.37,137.09,137.72,84544.0,117.9871,117.9871,116.8957,117.4328,84544.0
2016-12-08 10:00:00,137.67,137.67,136.87,136.87,31663.0,117.3902,117.3902,116.7081,116.7081,31663.0
2016-12-08 10:30:00,136.87,137.45,136.77,136.97,30933.0,116.7081,117.2026,116.6228,116.7933,30933.0
2016-12-08 11:00:00,137.01,137.29,136.96,136.96,18714.0,116.8274,117.0662,116.7848,116.7848,18714.0
2016-12-08 11:30:00,136.96,137.18,136.88,137.18,13146.0,116.7848,116.9724,116.7166,116.9724,13146.0
2016-12-08 12:00:00,137.2,137.58,137.11,137.53,21646.0,116.9894,117.3135,116.9127,117.2708,21646.0
2016-12-08 12:30:00,137.53,137.98,137.53,137.76,15692.0,117.2708,117.6545,117.2708,117.467,15692.0
2016-12-08 13:00:00,137.8,138.08,137.75,138.08,21296.0,117.5011,117.7398,117.4584,117.7398,21296.0
2016-12-08 13:30:00,138.05,138.28,137.9,138.25,25780.0,117.7142,117.9104,117.5863,117.8848,25780.0
2016-12-08 14:00:00,138.19,138.27,137.95,138.02,32485.0,117.8336,117.9018,117.629,117.6887,32485.0
2016-12-08 14:30:00,138.05,138.08,137.32,137.62,36337.0,117.7142,117.7398,117.0918,117.3476,36337.0
2016-12-08 15:00:00,137.64,137.66,137.37,137.55,54701.0,117.3646,117.3817,117.1344,117.2879,54701.0
2016-12-08 15:30:00,137.55,137.68,137.38,137.6,95213.0,117.2879,117.3987,117.1429,117.3305,95213.0
2016-12-09 09:30:00,137.81,138.62,137.72,138.38,34003.0,117.5096,118.2003,117.4328,117.9956,34003.0
2016-12-09 10:00:00,138.34,139.11,138.24,139.05,56652.0,117.9615,118.6181,117.8762,118.5669,56652.0
2016-12-09 10:30:00,139.05,139.1,138.35,138.45,23806.0,118.5669,118.6096,117.97,118.0553,23806.0
2016-12-09 11:00:00,138.47,138.93,138.42,138.49,36979.0,118.0724,118.4646,118.0297,118.0894,36979.0
2016-12-09 11:30:00,138.48,138.74,138.4,138.51,38738.0,118.0809,118.3026,118.0127,118.1065,38738.0
2016-12-09 12:00:00,138.5,138.95,138.44,138.75,26303.0,118.0979,118.4817,118.0468,118.3111,26303.0
2016-12-09 12:30:00,138.81,138.97,138.72,138.76,12917.0,118.3623,118.4987,118.2855,118.3196,12917.0
2016-12-09 13:00:00,138.79,138.91,138.69,138.84,14110.0,118.3452,118.4476,118.26,118.3879,14110.0
2016-12-09 13:30:00,138.83,139.08,138.71,138.99,23708.0,118.3793,118.5925,118.277,118.5158,23708.0
2016-12-09 14:00:00,138.99,139.09,138.9,139.08,22752.0,118.5158,118.601,118.439,118.5925,22752.0
2016-12-09 14:30:00,139.03,139.3,138.99,139.16,43787.0,118.5499,118.7801,118.5158,118.6607,43787.0
2016-12-09 15:00:00,139.18,139.47,139.16,139.44,59018.0,118.6778,118.9251,118.6607,118.8995,59018.0
2016-12-09 15:30:00,139.46,139.64,139.38,139.58,127633.0,118.9165,119.07,118.8483,119.0189,127633.0
2016-12-12 09:30:00,139.56,139.58,138.41,139.03,63087.0,119.0018,119.0189,118.0212,118.5499,63087.0
2016-12-12 10:00:00,139.11,139.37,138.12,138.13,39042.0,118.6181,118.8398,117.7739,117.7825,39042.0
2016-12-12 10:30:00,138.12,138.3,137.62,137.77,61541.0,117.7739,117.9274,117.3476,117.4755,61541.0
2016-12-12 11:00:00,137.79,138.0,137.62,137.63,43514.0,117.4925,117.6716,117.3476,117.3561,43514.0
2016-12-12 11:30:00,137.66,138.01,137.14,137.26,60643.0,117.3817,117.6801,116.9383,117.0406,60643.0
2016-12-12 12:00:00,137.26,137.26,136.82,136.9,33326.0,117.0406,117.0406,116.6654,116.7336,33326.0
2016-12-12 12:30:00,136.93,137.24,136.81,136.93,28644.0,116.7592,117.0236,116.6569,116.7592,28644.0
2016-12-12 13:00:00,137.0,137.26,136.97,137.09,68114.0,116.8189,117.0406,116.7933,116.8957,68114.0
2016-12-12 13:30:00,137.07,137.14,136.9,136.96,41573.0,116.8786,116.9383,116.7336,116.7848,41573.0
2016-12-12 14:00:00,136.97,137.46,136.92,137.18,30969.0,116.7933,117.2111,116.7507,116.9724,30969.0
2016-12-12 14:30:00,137.16,137.31,137.09,137.25,22651.0,116.9553,117.0832,116.8957,117.0321,22651.0
2016-12-12 15:00:00,137.21,137.55,137.16,137.37,51758.0,116.998,117.2879,116.9553,117.1344,51758.0
2016-12-12 15:30:00,137.33,137.54,137.1,137.41,98715.0,117.1003,117.2794,116.9042,117.1685,98715.0
2016-12-13 09:30:00,137.6,138.09,137.07,137.28,82630.0,117.3305,117.7483,116.8786,117.0577,82630.0
2016-12-13 10:00:00,137.19,137.23,136.77,137.0,103278.0,116.9809,117.015,116.6228,116.8189,103278.0
2016-12-13 10:30:00,137.0,137.23,136.53,136.54,68738.0,116.8189,117.015,116.4181,116.4267,68738.0
2016-12-13 11:00:00,136.55,137.39,136.55,137.38,70424.0,116.4352,117.1515,116.4352,117.1429,70424.0
2016-12-13 11:30:00,137.33,137.33,137.01,137.27,27219.0,117.1003,117.1003,116.8274,117.0491,27219.0
2016-12-13 12:00:00,137.23,137.62,137.2,137.56,28396.0,117.015,117.3476,116.9894,117.2964,28396.0
2016-12-13 12:30:00,137.57,137.97,137.57,137.9,31087.0,117.3049,117.646,117.3049,117.5863,31087.0
2016-12-13 13:00:00,137.85,138.24,137.85,138.06,19747.0,117.5437,117.8762,117.5437,117.7228,19747.0
2016-12-13 13:30:00,138.07,138.07,137.68,137.69,23711.0,117.7313,117.7313,117.3987,117.4073,23711.0
2016-12-13 14:00:00,137.7,137.82,137.63,137.63,27867.0,117.4158,117.5181,117.3561,117.3561,27867.0
2016-12-13 14:30:00,137.66,137.87,137.6,137.6,41250.0,117.3817,117.5608,117.3305,117.3305,41250.0
2016-12-13 15:00:00,137.63,137.64,137.26,137.36,46383.0,117.3561,117.3646,117.0406,117.1259,46383.0
2016-12-13 15:30:00,137.36,137.44,137.03,137.08,181147.0,117.1259,117.1941,116.8445,116.8871,181147.0
2016-12-14 09:30:00,136.78,137.98,136.5,137.13,46672.0,116.6313,117.6545,116.3926,116.9298,46672.0
2016-12-14 10:00:00,137.23,137.36,136.57,137.36,44076.0,117.015,117.1259,116.4523,117.1259,44076.0
2016-12-14 10:30:00,137.39,137.5,136.52,136.62,57307.0,117.1515,117.2453,116.4096,116.4949,57307.0
2016-12-14 11:00:00,136.64,136.78,136.59,136.63,22662.0,116.5119,116.6313,116.4693,116.5034,22662.0
2016-12-14 11:30:00,136.63,136.63,136.27,136.44,16677.0,116.5034,116.5034,116.1964,116.3414,16677.0
2016-12-14 12:00:00,136.46,136.7,136.42,136.58,24929.0,116.3585,116.5631,116.3243,116.4608,24929.0
2016-12-14 12:30:00,136.58,136.66,136.4,136.5,27628.0,116.4608,116.529,116.3073,116.3926,27628.0
2016-12-14 13:00:00,136.54,136.8,136.47,136.71,30091.0,116.4267,116.6484,116.367,116.5716,30091.0
2016-12-14 13:30:00,136.77,136.94,136.53,136.78,59610.0,116.6228,116.7677,116.4181,116.6313,59610.0
2016-12-14 14:00:00,136.83,137.46,136.18,136.18,44354.0,116.674,117.2111,116.1197,116.1197,44354.0
2016-12-14 14:30:00,136.22,136.78,136.03,136.03,26631.0,116.1538,116.6313,115.9918,115.9918,26631.0
2016-12-14 15:00:00,136.06,136.33,135.6,135.92,44939.0,116.0174,116.2476,115.6251,115.898,44939.0
2016-12-14 15:30:00,135.88,136.38,135.4,135.58,101167.0,115.8639,116.2902,115.4546,115.6081,101167.0
2016-12-15 09:30:00,135.71,136.34,135.21,136.11,40841.0,115.7189,116.2561,115.2926,116.06,40841.0
2016-12-15 10:00:00,136.15,136.49,135.65,135.82,41367.0,116.0941,116.384,115.6678,115.8127,41367.0
2016-12-15 10:30:00,135.79,136.17,135.73,135.9,25746.0,115.7872,116.1112,115.736,115.8809,25746.0
2016-12-15 11:00:00,135.9,136.44,135.78,135.78,113712.0,115.8809,116.3414,115.7786,115.7786,113712.0
2016-12-15 11:30:00,135.81,136.23,135.67,135.87,34675.0,115.8042,116.1623,115.6848,115.8554,34675.0
2016-12-15 12:00:00,135.87,135.92,135.53,135.62,23734.0,115.8554,115.898,115.5655,115.6422,23734.0
2016-12-15 12:30:00,135.58,135.73,135.44,135.64,32951.0,115.6081,115.736,115.4887,115.6592,32951.0
2016-12-15 13:00:00,135.7,136.06,135.67,135.94,52507.0,115.7104,116.0174,115.6848,115.9151,52507.0
2016-12-15 13:30:00,135.94,136.02,135.55,135.73,42143.0,115.9151,115.9833,115.5825,115.736,42143.0
2016-12-15 14:00:00,135.69,136.21,135.68,136.17,17341.0,115.7019,116.1453,115.6934,116.1112,17341.0
2016-12-15 14:30:00,136.14,136.37,136.11,136.2,24109.0,116.0856,116.2817,116.06,116.1368,24109.0
2016-12-15 15:00:00,136.19,136.39,136.17,136.26,35568.0,116.1282,116.2988,116.1112,116.1879,35568.0
2016-12-15 15:30:00,136.25,136.46,136.13,136.24,95853.0,116.1794,116.3585,116.0771,116.1709,95853.0
2016-12-16 09:30:00,136.08,136.85,135.97,136.28,205656.0,116.0344,116.691,115.9406,116.205,205656.0
2016-12-16 10:00:00,136.31,136.49,136.03,136.22,53828.0,116.2306,116.384,115.9918,116.1538,53828.0
2016-12-16 10:30:00,136.22,136.65,135.94,136.38,43867.0,116.1538,116.5205,115.9151,116.2902,43867.0
2016-12-16 11:00:00,136.36,136.37,135.6,135.7,26102.0,116.2732,116.2817,115.6251,115.7104,26102.0
2016-12-16 11:30:00,135.69,136.21,135.67,136.18,25507.0,115.7019,116.1453,115.6848,116.1197,25507.0
2016-12-16 12:00:00,136.19,136.29,135.86,135.88,24540.0,116.1282,116.2135,115.8468,115.8639,24540.0
2016-12-16 12:30:00,135.86,135.97,135.4,135.46,53373.0,115.8468,115.9406,115.4546,115.5058,53373.0
2016-12-16 13:00:00,135.46,135.46,134.94,134.94,17293.0,115.5058,115.5058,115.0624,115.0624,17293.0
2016-12-16 13:30:00,134.95,135.21,134.95,135.0,31787.0,115.0709,115.2926,115.0709,115.1135,31787.0
2016-12-16 14:00:00,135.02,135.05,134.44,134.6,69370.0,115.1306,115.1562,114.636,114.7724,69370.0
2016-12-16 14:30:00,134.6,135.25,134.56,135.25,74763.0,114.7724,115.3267,114.7383,115.3267,74763.0
2016-12-16 15:00:00,135.17,135.24,134.57,134.81,99553.0,115.2585,115.3182,114.7469,114.9515,99553.0
2016-12-16 15:30:00,134.82,135.11,134.81,134.93,208731.0,114.96,115.2073,114.9515,115.0538,208731.0
2016-12-19 09:30:00,135.56,136.16,134.77,135.38,53685.0,115.591,116.1026,114.9174,115.4375,53685.0
2016-12-19 10:00:00,135.42,135.83,135.28,135.75,33122.0,115.4717,115.8213,115.3523,115.753,33122.0
2016-12-19 10:30:00,135.75,135.96,135.38,135.5,32221.0,115.753,115.9321,115.4375,115.5399,32221.0
2016-12-19 11:00:00,135.55,135.59,135.12,135.25,38602.0,115.5825,115.6166,115.2158,115.3267,38602.0
2016-12-19 11:30:00,135.25,135.36,134.67,134.81,33303.0,115.3267,115.4205,114.8321,114.9515,33303.0
2016-12-19 12:00:00,134.73,134.93,134.22,134.25,55836.0,114.8833,115.0538,114.4484,114.474,55836.0
2016-12-19 12:30:00,134.3,134.56,134.17,134.31,40365.0,114.5166,114.7383,114.4058,114.5252,40365.0
2016-12-19 13:00:00,134.31,134.4,134.02,134.39,42569.0,114.5252,114.6019,114.2779,114.5934,42569.0
2016-12-19 13:30:00,134.42,134.59,134.18,134.39,29658.0,114.619,114.7639,114.4143,114.5934,29658.0
2016-12-19 14:00:00,134.39,134.73,134.39,134.5,62295.0,114.5934,114.8833,114.5934,114.6872,62295.0
2016-12-19 14:30:00,134.5,134.67,134.31,134.58,41634.0,114.6872,114.8321,114.5252,114.7554,41634.0
2016-12-19 15:00:00,134.57,134.72,134.33,134.69,45020.0,114.7469,114.8748,114.5422,114.8492,45020.0
2016-12-19 15:30:00,134.7,134.85,134.6,134.8,136091.0,114.8577,114.9856,114.7724,114.943,136091.0
2016-12-20 09:30:00,135.03,135.76,134.78,135.21,109084.0,115.1391,115.7616,114.9259,115.2926,109084.0
2016-12-20 10:00:00,135.21,135.33,134.78,135.15,60297.0,115.2926,115.3949,114.9259,115.2414,60297.0
2016-12-20 10:30:00,135.21,135.28,134.91,135.11,40341.0,115.2926,115.3523,115.0368,115.2073,40341.0
2016-12-20 11:00:00,135.03,135.15,134.88,135.07,51205.0,115.1391,115.2414,115.0112,115.1732,51205.0
2016-12-20 11:30:00,135.06,135.06,134.53,134.56,52770.0,115.1647,115.1647,114.7128,114.7383,52770.0
2016-12-20 12:00:00,134.62,135.06,134.47,134.9,107376.0,114.7895,115.1647,114.6616,115.0283,107376.0
2016-12-20 12:30:00,134.88,135.11,134.78,135.06,30548.0,115.0112,115.2073,114.9259,115.1647,30548.0
2016-12-20 13:00:00,135.13,135.29,135.04,135.22,35061.0,115.2244,115.3608,115.1476,115.3011,35061.0
2016-12-20 13:30:00,135.23,135.3,135.06,135.22,27006.0,115.3096,115.3693,115.1647,115.3011,27006.0
2016-12-20 14:00:00,135.16,135.24,135.06,135.1,31652.0,115.25,115.3182,115.1647,115.1988,31652.0
2016-12-20 14:30:00,135.09,135.14,134.77,135.12,94744.0,115.1903,115.2329,114.9174,115.2158,94744.0
2016-12-20 15:00:00,135.07,135.31,135.06,135.22,49887.0,115.1732,115.3779,115.1647,115.3011,49887.0
2016-12-20 15:30:00,135.22,135.56,135.14,135.56,112930.0,115.3011,115.591,115.2329,115.591,112930.0
2016-12-21 09:30:00,135.6,136.73,135.03,136.13,66871.0,115.6251,116.5887,115.1391,116.0771,66871.0
2016-12-21 10:00:00,136.13,136.42,135.84,136.21,29203.0,116.0771,116.3243,115.8298,116.1453,29203.0
2016-12-21 10:30:00,136.15,136.28,135.75,136.06,31756.0,116.0941,116.205,115.753,116.0174,31756.0
2016-12-21 11:00:00,136.04,136.56,136.04,136.51,36214.0,116.0003,116.4437,116.0003,116.4011,36214.0
2016-12-21 11:30:00,136.53,136.55,135.81,135.84,23901.0,116.4181,116.4352,115.8042,115.8298,23901.0
2016-12-21 12:00:00,135.88,136.36,135.88,136.36,19993.0,115.8639,116.2732,115.8639,116.2732,19993.0
2016-12-21 12:30:00,136.27,136.38,135.89,135.91,31229.0,116.1964,116.2902,115.8724,115.8895,31229.0
2016-12-21 13:00:00,135.92,136.02,135.65,135.8,24510.0,115.898,115.9833,115.6678,115.7957,24510.0
2016-12-21 13:30:00,135.8,135.86,135.51,135.58,19664.0,115.7957,115.8468,115.5484,115.6081,19664.0
2016-12-21 14:00:00,135.56,136.01,135.53,135.73,29134.0,115.591,115.9747,115.5655,115.736,29134.0
2016-12-21 14:30:00,135.73,135.85,135.58,135.63,19979.0,115.736,115.8383,115.6081,115.6507,19979.0
2016-12-21 15:00:00,135.65,135.68,135.43,135.55,33763.0,115.6678,115.6934,115.4802,115.5825,33763.0
2016-12-21 15:30:00,135.56,135.67,135.4,135.56,87124.0,115.591,115.6848,115.4546,115.591,87124.0
2016-12-22 09:30:00,135.59,136.07,135.11,135.4,36891.0,115.6166,116.0259,115.2073,115.4546,36891.0
2016-12-22 10:00:00,135.42,135.47,135.13,135.19,27735.0,115.4717,115.5143,115.2244,115.2755,27735.0
2016-12-22 10:30:00,135.25,135.29,135.01,135.01,20348.0,115.3267,115.3608,115.1221,115.1221,20348.0
2016-12-22 11:00:00,135.03,135.14,134.8,134.81,19949.0,115.1391,115.2329,114.943,114.9515,19949.0
2016-12-22 11:30:00,134.85,135.06,134.8,134.97,43825.0,114.9856,115.1647,114.943,115.0879,43825.0
2016-12-22 12:00:00,134.92,135.15,134.91,135.15,19295.0,115.0453,115.2414,115.0368,115.2414,19295.0
2016-12-22 12:30:00,135.1,135.4,135.08,135.24,22311.0,115.1988,115.4546,115.1817,115.3182,22311.0
2016-12-22 13:00:00,135.2,135.45,135.17,135.44,17631.0,115.2841,115.4972,115.2585,115.4887,17631.0
2016-12-22 13:30:00,135.39,135.64,135.35,135.52,44470.0,115.4461,115.6592,115.412,115.5569,44470.0
2016-12-22 14:00:00,135.52,135.61,135.5,135.58,46832.0,115.5569,115.6337,115.5399,115.6081,46832.0
2016-12-22 14:30:00,135.58,135.64,135.49,135.51,48008.0,115.6081,115.6592,115.5313,115.5484,48008.0
2016-12-22 15:00:00,135.57,135.57,135.38,135.47,22681.0,115.5996,115.5996,115.4375,115.5143,22681.0
2016-12-22 15:30:00,135.47,135.6,135.41,135.56,76906.0,115.5143,115.6251,115.4631,115.591,76906.0
2016-12-23 09:30:00,135.4,136.47,135.1,135.89,41034.0,115.4546,116.367,115.1988,115.8724,41034.0
2016-12-23 10:00:00,135.85,136.16,135.48,135.68,17726.0,115.8383,116.1026,115.5228,115.6934,17726.0
2016-12-23 10:30:00,135.72,136.0,135.68,135.75,15694.0,115.7275,115.9662,115.6934,115.753,15694.0
2016-12-23 11:00:00,135.78,136.12,135.65,136.07,12518.0,115.7786,116.0685,115.6678,116.0259,12518.0
2016-12-23 11:30:00,136.02,136.12,135.81,135.81,7650.0,115.9833,116.0685,115.8042,115.8042,7650.0
2016-12-23 12:00:00,135.77,136.04,135.77,135.94,10337.0,115.7701,116.0003,115.7701,115.9151,10337.0
2016-12-23 12:30:00,135.92,135.97,135.67,135.68,8552.0,115.898,115.9406,115.6848,115.6934,8552.0
2016-12-23 13:00:00,135.66,135.78,135.64,135.76,7233.0,115.6763,115.7786,115.6592,115.7616,7233.0
2016-12-23 13:30:00,135.73,135.82,135.64,135.64,10107.0,115.736,115.8127,115.6592,115.6592,10107.0
2016-12-23 14:00:00,135.65,135.87,135.65,135.74,11264.0,115.6678,115.8554,115.6678,115.7445,11264.0
2016-12-23 14:30:00,135.74,135.99,135.66,135.66,9245.0,115.7445,115.9577,115.6763,115.6763,9245.0
2016-12-23 15:00:00,135.69,135.98,135.69,135.95,22098.0,115.7019,115.9492,115.7019,115.9236,22098.0
2016-12-23 15:30:00,135.92,136.07,135.83,136.02,57903.0,115.898,116.0259,115.8213,115.9833,57903.0
2016-12-27 09:30:00,136.48,136.81,136.11,136.11,27850.0,116.3755,116.6569,116.06,116.06,27850.0
2016-12-27 10:00:00,136.24,136.31,135.9,136.03,23124.0,116.1709,116.2306,115.8809,115.9918,23124.0
2016-12-27 10:30:00,136.02,136.07,135.91,136.03,9331.0,115.9833,116.0259,115.8895,115.9918,9331.0
2016-12-27 11:00:00,136.04,136.06,135.77,135.99,25254.0,116.0003,116.0174,115.7701,115.9577,25254.0
2016-12-27 11:30:00,135.99,136.05,135.83,135.83,31664.0,115.9577,116.0089,115.8213,115.8213,31664.0
2016-12-27 12:00:00,135.83,135.92,135.77,135.9,6468.0,115.8213,115.898,115.7701,115.8809,6468.0
2016-12-27 12:30:00,135.87,135.93,135.73,135.81,7985.0,115.8554,115.9065,115.736,115.8042,7985.0
2016-12-27 13:00:00,135.81,135.97,135.78,135.96,8341.0,115.8042,115.9406,115.7786,115.9321,8341.0
2016-12-27 13:30:00,136.03,136.06,135.92,135.96,10270.0,115.9918,116.0174,115.898,115.9321,10270.0
2016-12-27 14:00:00,136.02,136.25,135.92,136.22,32884.0,115.9833,116.1794,115.898,116.1538,32884.0
2016-12-27 14:30:00,136.24,136.25,136.08,136.11,24624.0,116.1709,116.1794,116.0344,116.06,24624.0
2016-12-27 15:00:00,136.12,136.28,136.11,136.21,26848.0,116.0685,116.205,116.06,116.1453,26848.0
2016-12-27 15:30:00,136.22,136.22,135.95,136.04,75938.0,116.1538,116.1538,115.9236,116.0003,75938.0
2016-12-28 09:30:00,136.48,136.75,135.85,136.06,27880.0,116.3755,116.6057,115.8383,116.0174,27880.0
2016-12-28 10:00:00,136.05,136.05,135.52,135.69,17955.0,116.0089,116.0089,115.5569,115.7019,17955.0
2016-12-28 10:30:00,135.57,135.81,135.45,135.71,26456.0,115.5996,115.8042,115.4972,115.7189,26456.0
2016-12-28 11:00:00,135.74,135.8,135.43,135.75,17326.0,115.7445,115.7957,115.4802,115.753,17326.0
2016-12-28 11:30:00,135.66,135.87,135.61,135.66,13175.0,115.6763,115.8554,115.6337,115.6763,13175.0
2016-12-28 12:00:00,135.68,135.68,134.97,135.12,11552.0,115.6934,115.6934,115.0879,115.2158,11552.0
2016-12-28 12:30:00,135.09,135.13,134.77,134.95,17354.0,115.1903,115.2244,114.9174,115.0709,17354.0
2016-12-28 13:00:00,135.01,135.08,134.89,135.0,10168.0,115.1221,115.1817,115.0197,115.1135,10168.0
2016-12-28 13:30:00,134.98,135.03,134.61,134.74,21610.0,115.0965,115.1391,114.781,114.8918,21610.0
2016-12-28 14:00:00,134.77,135.01,134.73,134.99,21298.0,114.9174,115.1221,114.8833,115.105,21298.0
2016-12-28 14:30:00,135.02,135.03,134.69,134.8,15081.0,115.1306,115.1391,114.8492,114.943,15081.0
2016-12-28 15:00:00,134.8,135.01,134.8,134.97,18096.0,114.943,115.1221,114.943,115.0879,18096.0
2016-12-28 15:30:00,134.96,135.02,134.67,134.78,61630.0,115.0794,115.1306,114.8321,114.9259,61630.0
2016-12-29 09:30:00,134.74,135.49,134.73,135.03,17652.0,114.8918,115.5313,114.8833,115.1391,17652.0
2016-12-29 10:00:00,134.96,135.42,134.83,135.04,18489.0,115.0794,115.4717,114.9686,115.1476,18489.0
2016-12-29 10:30:00,135.14,135.15,134.73,134.83,19653.0,115.2329,115.2414,114.8833,114.9686,19653.0
2016-12-29 11:00:00,134.89,135.02,134.76,134.86,10402.0,115.0197,115.1306,114.9089,114.9941,10402.0
2016-12-29 11:30:00,134.85,135.0,134.65,134.65,9661.0,114.9856,115.1135,114.8151,114.8151,9661.0
2016-12-29 12:00:00,134.7,134.7,134.31,134.57,17730.0,114.8577,114.8577,114.5252,114.7469,17730.0
2016-12-29 12:30:00,134.51,134.8,134.28,134.67,20324.0,114.6957,114.943,114.4996,114.8321,20324.0
2016-12-29 13:00:00,134.59,134.89,134.53,134.85,26530.0,114.7639,115.0197,114.7128,114.9856,26530.0
2016-12-29 13:30:00,134.79,134.81,134.63,134.81,11005.0,114.9345,114.9515,114.798,114.9515,11005.0
2016-12-29 14:00:00,134.84,135.08,134.82,134.98,14090.0,114.9771,115.1817,114.96,115.0965,14090.0
2016-12-29 14:30:00,134.91,134.94,134.69,134.72,13635.0,115.0368,115.0624,114.8492,114.8748,13635.0
2016-12-29 15:00:00,134.7,134.93,134.67,134.85,23383.0,114.8577,115.0538,114.8321,114.9856,23383.0
2016-12-29 15:30:00,134.82,134.92,134.64,134.85,44958.0,114.96,115.0453,114.8066,114.9856,44958.0
2016-12-30 09:30:00,135.54,135.54,134.12,134.15,29193.0,115.574,115.574,114.3632,114.3887,29193.0
2016-12-30 10:00:00,134.14,134.17,133.61,133.67,27173.0,114.3802,114.4058,113.9283,113.9794,27173.0
2016-12-30 10:30:00,133.87,134.47,133.86,134.47,7922.0,114.15,114.6616,114.1415,114.6616,7922.0
2016-12-30 11:00:00,134.38,134.72,134.38,134.72,9044.0,114.5849,114.8748,114.5849,114.8748,9044.0
2016-12-30 11:30:00,134.61,135.07,134.55,134.98,23756.0,114.781,115.1732,114.7298,115.0965,23756.0
2016-12-30 12:00:00,134.93,134.93,134.62,134.68,10147.0,115.0538,115.0538,114.7895,114.8407,10147.0
2016-12-30 12:30:00,134.75,134.8,134.42,134.58,15133.0,114.9004,114.943,114.619,114.7554,15133.0
2016-12-30 13:00:00,134.53,134.78,134.5,134.68,4485.0,114.7128,114.9259,114.6872,114.8407,4485.0
2016-12-30 13:30:00,134.69,134.7,134.49,134.58,11076.0,114.8492,114.8577,114.6787,114.7554,11076.0
2016-12-30 14:00:00,134.46,134.61,134.33,134.37,9887.0,114.6531,114.781,114.5422,114.5763,9887.0
2016-12-30 14:30:00,134.29,134.42,133.92,133.99,13085.0,114.5081,114.619,114.1926,114.2523,13085.0
2016-12-30 15:00:00,134.11,134.4,134.0,134.36,15233.0,114.3546,114.6019,114.2608,114.5678,15233.0
2016-12-30 15:30:00,134.39,134.48,133.84,134.43,73066.0,114.5934,114.6701,114.1244,114.6275,73066.0
2017-01-03 09:30:00,135.9,137.87,135.18,137.75,157600.0,115.8809,117.5608,115.267,117.4584,157600.0
2017-01-03 10:00:00,137.76,138.48,137.4,138.09,70538.0,117.467,118.0809,117.16,117.7483,70538.0
2017-01-03 10:30:00,138.03,138.03,137.19,137.35,85316.0,117.6972,117.6972,116.9809,117.1174,85316.0
2017-01-03 11:00:00,137.24,137.97,137.15,137.97,82307.0,117.0236,117.646,116.9468,117.646,82307.0
2017-01-03 11:30:00,137.94,138.32,137.59,138.32,61959.0,117.6204,117.9445,117.322,117.9445,61959.0
2017-01-03 12:00:00,138.24,138.28,137.47,137.51,41929.0,117.8762,117.9104,117.2197,117.2538,41929.0
2017-01-03 12:30:00,137.51,137.88,137.43,137.61,48428.0,117.2538,117.5693,117.1856,117.3391,48428.0
2017-01-03 13:00:00,137.61,137.85,137.38,137.63,44261.0,117.3391,117.5437,117.1429,117.3561,44261.0
2017-01-03 13:30:00,137.59,137.64,136.94,137.33,56077.0,117.322,117.3646,116.7677,117.1003,56077.0
2017-01-03 14:00:00,137.3,137.84,137.0,137.57,52453.0,117.0747,117.5352,116.8189,117.3049,52453.0
2017-01-03 14:30:00,137.59,137.96,137.53,137.87,41022.0,117.322,117.6375,117.2708,117.5608,41022.0
2017-01-03 15:00:00,137.87,138.43,137.87,138.31,91898.0,117.5608,118.0383,117.5608,117.9359,91898.0
2017-01-03 15:30:00,138.26,138.66,138.19,138.57,178932.0,117.8933,118.2344,117.8336,118.1576,178932.0
2017-01-04 09:30:00,138.77,139.49,138.29,138.6,68883.0,118.3282,118.9421,117.9189,118.1832,68883.0
2017-01-04 10:00:00,138.71,138.83,138.01,138.08,35757.0,118.277,118.3793,117.6801,117.7398,35757.0
2017-01-04 10:30:00,138.13,138.4,137.94,138.29,83748.0,117.7825,118.0127,117.6204,117.9189,83748.0
2017-01-04 11:00:00,138.3,138.64,138.29,138.37,33519.0,117.9274,118.2173,117.9189,117.9871,33519.0
2017-01-04 11:30:00,138.35,138.7,138.32,138.36,27531.0,117.97,118.2685,117.9445,117.9786,27531.0
2017-01-04 12:00:00,138.37,138.46,138.18,138.27,31532.0,117.9871,118.0638,117.8251,117.9018,31532.0
2017-01-04 12:30:00,138.23,138.38,138.14,138.34,24169.0,117.8677,117.9956,117.791,117.9615,24169.0
2017-01-04 13:00:00,138.34,138.37,137.64,137.65,48185.0,117.9615,117.9871,117.3646,117.3732,48185.0
2017-01-04 13:30:00,137.73,137.73,137.37,137.37,44581.0,117.4414,117.4414,117.1344,117.1344,44581.0
2017-01-04 14:00:00,137.45,137.76,137.29,137.63,46454.0,117.2026,117.467,117.0662,117.3561,46454.0
2017-01-04 14:30:00,137.65,137.79,137.41,137.53,23923.0,117.3732,117.4925,117.1685,117.2708,23923.0
2017-01-04 15:00:00,137.51,137.83,137.44,137.8,49201.0,117.2538,117.5266,117.1941,117.5011,49201.0
2017-01-04 15:30:00,137.77,138.16,137.77,137.94,98565.0,117.4755,117.808,117.4755,117.6204,98565.0
2017-01-05 09:30:00,137.67,139.4,137.28,139.01,92471.0,117.3902,118.8654,117.0577,118.5328,92471.0
2017-01-05 10:00:00,138.92,139.29,138.79,139.07,64498.0,118.4561,118.7716,118.3452,118.584,64498.0
2017-01-05 10:30:00,139.06,139.07,138.31,138.53,34845.0,118.5755,118.584,117.9359,118.1235,34845.0
2017-01-05 11:00:00,138.44,138.46,136.92,137.02,29154.0,118.0468,118.0638,116.7507,116.836,29154.0
2017-01-05 11:30:00,136.97,136.98,136.11,136.32,29664.0,116.7933,116.8019,116.06,116.2391,29664.0
2017-01-05 12:00:00,136.26,137.0,135.87,137.0,68457.0,116.1879,116.8189,115.8554,116.8189,68457.0
2017-01-05 12:30:00,136.96,137.1,136.74,136.83,44620.0,116.7848,116.9042,116.5972,116.674,44620.0
2017-01-05 13:00:00,136.83,137.05,136.79,136.9,18840.0,116.674,116.8615,116.6398,116.7336,18840.0
2017-01-05 13:30:00,136.9,137.25,136.82,137.25,14737.0,116.7336,117.0321,116.6654,117.0321,14737.0
2017-01-05 14:00:00,137.16,137.39,137.15,137.33,22970.0,116.9553,117.1515,116.9468,117.1003,22970.0
2017-01-05 14:30:00,137.27,137.44,137.13,137.31,27186.0,117.0491,117.1941,116.9298,117.0832,27186.0
2017-01-05 15:00:00,137.34,137.75,137.31,137.66,60712.0,117.1088,117.4584,117.0832,117.3817,60712.0
2017-01-05 15:30:00,137.65,137.9,137.45,137.73,89833.0,117.3732,117.5863,117.2026,117.4414,89833.0
2017-01-06 09:30:00,138.36,139.61,137.68,139.48,178992.0,117.9786,119.0444,117.3987,118.9336,178992.0
2017-01-06 10:00:00,139.41,139.42,138.49,138.77,24110.0,118.8739,118.8824,118.0894,118.3282,24110.0
2017-01-06 10:30:00,138.67,138.7,138.15,138.35,18991.0,118.2429,118.2685,117.7995,117.97,18991.0
2017-01-06 11:00:00,138.43,138.91,138.33,138.9,25858.0,118.0383,118.4476,117.953,118.439,25858.0
2017-01-06 11:30:00,138.89,139.14,138.79,139.01,17377.0,118.4305,118.6437,118.3452,118.5328,17377.0
2017-01-06 12:00:00,139.0,139.1,138.9,139.04,11201.0,118.5243,118.6096,118.439,118.5584,11201.0
2017-01-06 12:30:00,139.06,139.21,138.84,138.95,26690.0,118.5755,118.7034,118.3879,118.4817,26690.0
2017-01-06 13:00:00,138.95,139.08,138.65,138.68,20680.0,118.4817,118.5925,118.2259,118.2514,20680.0
2017-01-06 13:30:00,138.68,138.9,138.65,138.68,15090.0,118.2514,118.439,118.2259,118.2514,15090.0
2017-01-06 14:00:00,138.71,138.89,138.58,138.67,26103.0,118.277,118.4305,118.1662,118.2429,26103.0
2017-01-06 14:30:00,138.69,138.82,138.58,138.68,21086.0,118.26,118.3708,118.1662,118.2514,21086.0
2017-01-06 15:00:00,138.73,138.91,138.65,138.65,26966.0,118.2941,118.4476,118.2259,118.2259,26966.0
2017-01-06 15:30:00,138.65,138.89,138.48,138.52,66727.0,118.2259,118.4305,118.0809,118.115,66727.0
2017-01-09 09:30:00,139.0,139.99,139.0,139.51,174940.0,118.5243,119.3685,118.5243,118.9592,174940.0
2017-01-09 10:00:00,139.64,139.77,139.03,139.49,51965.0,119.07,119.1809,118.5499,118.9421,51965.0
2017-01-09 10:30:00,139.5,139.56,139.28,139.49,66317.0,118.9506,119.0018,118.763,118.9421,66317.0
2017-01-09 11:00:00,139.43,139.72,139.35,139.46,39566.0,118.891,119.1382,118.8227,118.9165,39566.0
2017-01-09 11:30:00,139.47,139.49,139.16,139.4,29496.0,118.9251,118.9421,118.6607,118.8654,29496.0
2017-01-09 12:00:00,139.39,139.49,139.18,139.27,19159.0,118.8568,118.9421,118.6778,118.7545,19159.0
2017-01-09 12:30:00,139.24,139.31,139.11,139.22,20862.0,118.7289,118.7886,118.6181,118.7119,20862.0
2017-01-09 13:00:00,139.24,139.25,138.8,138.84,19623.0,118.7289,118.7375,118.3538,118.3879,19623.0
2017-01-09 13:30:00,138.83,138.9,138.68,138.8,30564.0,118.3793,118.439,118.2514,118.3538,30564.0
2017-01-09 14:00:00,138.8,138.83,138.58,138.72,42268.0,118.3538,118.3793,118.1662,118.2855,42268.0
2017-01-09 14:30:00,138.71,138.79,138.61,138.7,32922.0,118.277,118.3452,118.1917,118.2685,32922.0
2017-01-09 15:00:00,138.7,138.76,138.3,138.56,29451.0,118.2685,118.3196,117.9274,118.1491,29451.0
2017-01-09 15:30:00,138.52,138.56,138.29,138.34,71479.0,118.115,118.1491,117.9189,117.9615,71479.0
2017-01-10 09:30:00,139.0,139.16,138.28,138.84,102420.0,118.5243,118.6607,117.9104,118.3879,102420.0
2017-01-10 10:00:00,138.81,139.02,138.68,139.02,40501.0,118.3623,118.5413,118.2514,118.5413,40501.0
2017-01-10 10:30:00,138.94,139.41,138.83,139.41,39808.0,118.4731,118.8739,118.3793,118.8739,39808.0
2017-01-10 11:00:00,139.37,139.88,139.35,139.82,45693.0,118.8398,119.2747,118.8227,119.2235,45693.0
2017-01-10 11:30:00,139.83,140.08,139.75,139.75,90309.0,119.232,119.4452,119.1638,119.1638,90309.0
2017-01-10 12:00:00,139.75,140.0,139.66,139.96,22611.0,119.1638,119.377,119.0871,119.3429,22611.0
2017-01-10 12:30:00,140.0,140.0,139.71,139.8,18639.0,119.377,119.377,119.1297,119.2064,18639.0
2017-01-10 13:00:00,139.84,139.97,139.82,139.88,14799.0,119.2406,119.3514,119.2235,119.2747,14799.0
2017-01-10 13:30:00,139.91,139.91,139.38,139.38,24317.0,119.3002,119.3002,118.8483,118.8483,24317.0
2017-01-10 14:00:00,139.38,139.44,139.19,139.19,34096.0,118.8483,118.8995,118.6863,118.6863,34096.0
2017-01-10 14:30:00,139.19,139.47,139.17,139.24,39172.0,118.6863,118.9251,118.6693,118.7289,39172.0
2017-01-10 15:00:00,139.21,139.56,139.2,139.49,32735.0,118.7034,119.0018,118.6948,118.9421,32735.0
2017-01-10 15:30:00,139.46,139.76,139.41,139.54,86935.0,118.9165,119.1723,118.8739,118.9847,86935.0
2017-01-11 09:30:00,140.02,140.67,139.73,140.67,63684.0,119.394,119.9483,119.1468,119.9483,63684.0
2017-01-11 10:00:00,140.67,140.78,140.43,140.69,47563.0,119.9483,120.0421,119.7436,119.9653,47563.0
2017-01-11 10:30:00,140.69,141.15,140.6,141.04,54231.0,119.9653,120.3576,119.8886,120.2638,54231.0
2017-01-11 11:00:00,141.0,141.97,140.86,141.61,74738.0,120.2297,121.0568,120.1103,120.7498,74738.0
2017-01-11 11:30:00,141.61,142.4,141.37,142.21,63054.0,120.7498,121.4235,120.5452,121.2614,63054.0
2017-01-11 12:00:00,142.19,142.3,141.61,141.95,44645.0,121.2444,121.3382,120.7498,121.0397,44645.0
2017-01-11 12:30:00,141.95,142.09,141.7,142.01,23080.0,121.0397,121.1591,120.8266,121.0909,23080.0
2017-01-11 13:00:00,142.01,142.1,141.75,141.81,31856.0,121.0909,121.1676,120.8692,120.9204,31856.0
2017-01-11 13:30:00,141.81,142.54,141.72,142.42,58622.0,120.9204,121.5428,120.8436,121.4405,58622.0
2017-01-11 14:00:00,142.48,142.48,141.83,141.92,47198.0,121.4917,121.4917,120.9374,121.0142,47198.0
2017-01-11 14:30:00,141.99,142.02,141.34,141.4,62246.0,121.0738,121.0994,120.5196,120.5708,62246.0
2017-01-11 15:00:00,141.39,141.54,140.98,140.98,120323.0,120.5622,120.6901,120.2126,120.2126,120323.0
2017-01-11 15:30:00,141.0,141.69,140.98,141.66,211009.0,120.2297,120.818,120.2126,120.7925,211009.0
2017-01-12 09:30:00,141.19,141.52,140.01,140.05,37549.0,120.3917,120.6731,119.3855,119.4196,37549.0
2017-01-12 10:00:00,140.14,140.65,139.55,140.58,65456.0,119.4964,119.9312,118.9933,119.8715,65456.0
2017-01-12 10:30:00,140.55,140.64,139.22,139.26,67370.0,119.846,119.9227,118.7119,118.746,67370.0
2017-01-12 11:00:00,139.23,139.75,138.97,139.7,29698.0,118.7204,119.1638,118.4987,119.1212,29698.0
2017-01-12 11:30:00,139.73,139.79,139.24,139.37,43878.0,119.1468,119.1979,118.7289,118.8398,43878.0
2017-01-12 12:00:00,139.45,139.98,139.45,139.97,21595.0,118.908,119.3599,118.908,119.3514,21595.0
2017-01-12 12:30:00,139.93,140.08,139.78,139.83,28702.0,119.3173,119.4452,119.1894,119.232,28702.0
2017-01-12 13:00:00,139.81,140.03,139.81,139.87,20927.0,119.215,119.4026,119.215,119.2661,20927.0
2017-01-12 13:30:00,139.87,140.12,139.81,140.08,39104.0,119.2661,119.4793,119.215,119.4452,39104.0
2017-01-12 14:00:00,140.09,140.11,139.82,139.92,30573.0,119.4537,119.4708,119.2235,119.3088,30573.0
2017-01-12 14:30:00,139.95,140.51,139.93,140.5,37444.0,119.3344,119.8119,119.3173,119.8033,37444.0
2017-01-12 15:00:00,140.5,140.53,140.29,140.42,36517.0,119.8033,119.8289,119.6243,119.7351,36517.0
2017-01-12 15:30:00,140.43,140.91,140.43,140.76,80734.0,119.7436,120.1529,119.7436,120.025,80734.0
2017-01-13 09:30:00,140.95,141.96,140.83,141.24,30594.0,120.187,121.0483,120.0847,120.4343,30594.0
2017-01-13 10:00:00,141.31,141.63,141.07,141.62,20098.0,120.494,120.7669,120.2894,120.7584,20098.0
2017-01-13 10:30:00,141.55,141.6,141.25,141.36,27162.0,120.6987,120.7413,120.4429,120.5367,27162.0
2017-01-13 11:00:00,141.39,141.7,141.29,141.68,18790.0,120.5622,120.8266,120.477,120.8095,18790.0
2017-01-13 11:30:00,141.68,141.92,141.56,141.86,29480.0,120.8095,121.0142,120.7072,120.963,29480.0
2017-01-13 12:00:00,141.87,142.14,141.75,142.0,45784.0,120.9715,121.2018,120.8692,121.0824,45784.0
2017-01-13 12:30:00,141.96,142.21,141.96,142.09,26165.0,121.0483,121.2614,121.0483,121.1591,26165.0
2017-01-13 13:00:00,142.07,142.24,142.02,142.15,18961.0,121.1421,121.287,121.0994,121.2103,18961.0
2017-01-13 13:30:00,142.1,142.2,141.98,142.0,11623.0,121.1676,121.2529,121.0653,121.0824,11623.0
2017-01-13 14:00:00,141.98,142.2,141.86,141.97,26147.0,121.0653,121.2529,120.963,121.0568,26147.0
2017-01-13 14:30:00,141.94,142.21,141.94,142.21,14038.0,121.0312,121.2614,121.0312,121.2614,14038.0
2017-01-13 15:00:00,142.14,142.15,141.74,141.74,39100.0,121.2018,121.2103,120.8607,120.8607,39100.0
2017-01-13 15:30:00,141.74,142.07,141.72,141.96,82794.0,120.8607,121.1421,120.8436,121.0483,82794.0
2017-01-17 09:30:00,141.33,141.33,140.06,140.06,67835.0,120.5111,120.5111,119.4281,119.4281,67835.0
2017-01-17 10:00:00,140.24,141.21,140.19,140.79,73877.0,119.5816,120.4087,119.539,120.0506,73877.0
2017-01-17 10:30:00,140.69,140.78,140.31,140.47,49348.0,119.9653,120.0421,119.6413,119.7778,49348.0
2017-01-17 11:00:00,140.4,140.5,140.16,140.23,54854.0,119.7181,119.8033,119.5134,119.5731,54854.0
2017-01-17 11:30:00,140.18,140.3,140.1,140.12,34227.0,119.5305,119.6328,119.4623,119.4793,34227.0
2017-01-17 12:00:00,140.13,140.42,140.13,140.2,30362.0,119.4878,119.7351,119.4878,119.5475,30362.0
2017-01-17 12:30:00,140.24,140.5,140.19,140.24,38772.0,119.5816,119.8033,119.539,119.5816,38772.0
2017-01-17 13:00:00,140.28,140.41,140.2,140.38,17067.0,119.6157,119.7266,119.5475,119.701,17067.0
2017-01-17 13:30:00,140.41,140.52,140.33,140.41,15309.0,119.7266,119.8204,119.6584,119.7266,15309.0
2017-01-17 14:00:00,140.37,140.42,140.05,140.05,17769.0,119.6925,119.7351,119.4196,119.4196,17769.0
2017-01-17 14:30:00,140.06,140.08,139.54,139.59,28819.0,119.4281,119.4452,118.9847,119.0274,28819.0
2017-01-17 15:00:00,139.61,139.72,139.38,139.55,115256.0,119.0444,119.1382,118.8483,118.9933,115256.0
2017-01-17 15:30:00,139.55,139.77,139.42,139.63,246849.0,118.9933,119.1809,118.8824,119.0615,246849.0
2017-01-18 09:30:00,140.14,140.42,139.4,140.02,116856.0,119.4964,119.7351,118.8654,119.394,116856.0
2017-01-18 10:00:00,140.1,140.2,139.59,139.77,41516.0,119.4623,119.5475,119.0274,119.1809,41516.0
2017-01-18 10:30:00,139.82,140.24,139.73,140.24,30488.0,119.2235,119.5816,119.1468,119.5816,30488.0
2017-01-18 11:00:00,140.16,140.33,139.98,140.28,28085.0,119.5134,119.6584,119.3599,119.6157,28085.0
2017-01-18 11:30:00,140.26,140.45,139.89,140.29,52969.0,119.5987,119.7607,119.2832,119.6243,52969.0
2017-01-18 12:00:00,140.26,140.32,139.92,140.01,48365.0,119.5987,119.6498,119.3088,119.3855,48365.0
2017-01-18 12:30:00,139.99,140.06,139.78,139.8,37592.0,119.3685,119.4281,119.1894,119.2064,37592.0
2017-01-18 13:00:00,139.83,139.85,139.47,139.5,57442.0,119.232,119.2491,118.9251,118.9506,57442.0
2017-01-18 13:30:00,139.48,140.0,139.48,139.93,32876.0,118.9336,119.377,118.9336,119.3173,32876.0
2017-01-18 14:00:00,139.92,140.07,139.81,140.03,31441.0,119.3088,119.4367,119.215,119.4026,31441.0
2017-01-18 14:30:00,139.99,140.03,139.8,139.96,50220.0,119.3685,119.4026,119.2064,119.3429,50220.0
2017-01-18 15:00:00,139.95,140.1,139.88,140.05,30678.0,119.3344,119.4623,119.2747,119.4196,30678.0
2017-01-18 15:30:00,140.04,140.15,139.94,139.96,142275.0,119.4111,119.5049,119.3258,119.3429,142275.0
2017-01-19 09:30:00,140.25,141.29,140.18,141.04,179036.0,119.5902,120.477,119.5305,120.2638,179036.0
2017-01-19 10:00:00,141.04,141.23,140.87,140.98,155143.0,120.2638,120.4258,120.1188,120.2126,155143.0
2017-01-19 10:30:00,140.98,141.07,140.58,140.72,69135.0,120.2126,120.2894,119.8715,119.9909,69135.0
2017-01-19 11:00:00,140.65,140.87,140.38,140.54,73176.0,119.9312,120.1188,119.701,119.8374,73176.0
2017-01-19 11:30:00,140.54,140.68,140.3,140.47,33310.0,119.8374,119.9568,119.6328,119.7778,33310.0
2017-01-19 12:00:00,140.5,140.89,140.43,140.79,44763.0,119.8033,120.1359,119.7436,120.0506,44763.0
2017-01-19 12:30:00,140.72,140.84,140.64,140.64,42210.0,119.9909,120.0932,119.9227,119.9227,42210.0
2017-01-19 13:00:00,140.66,140.73,140.25,140.32,22416.0,119.9398,119.9995,119.5902,119.6498,22416.0
2017-01-19 13:30:00,140.32,140.5,140.21,140.25,11045.0,119.6498,119.8033,119.5561,119.5902,11045.0
2017-01-19 14:00:00,140.22,140.27,139.69,140.0,16700.0,119.5646,119.6072,119.1127,119.377,16700.0
2017-01-19 14:30:00,139.98,140.08,139.92,139.98,44539.0,119.3599,119.4452,119.3088,119.3599,44539.0
2017-01-19 15:00:00,139.96,140.18,139.81,140.13,55145.0,119.3429,119.5305,119.215,119.4878,55145.0
2017-01-19 15:30:00,140.14,140.21,139.95,139.99,206176.0,119.4964,119.5561,119.3344,119.3685,206176.0
2017-01-20 09:30:00,140.99,141.45,139.72,141.0,241884.0,120.2212,120.6134,119.1382,120.2297,241884.0
2017-01-20 10:00:00,141.06,141.2,140.23,140.3,238171.0,120.2808,120.4002,119.5731,119.6328,238171.0
2017-01-20 10:30:00,140.35,141.47,140.28,140.49,242132.0,119.6754,120.6304,119.6157,119.7948,242132.0
2017-01-20 11:00:00,140.5,140.56,140.17,140.18,86891.0,119.8033,119.8545,119.5219,119.5305,86891.0
2017-01-20 11:30:00,140.24,140.66,140.17,140.32,29824.0,119.5816,119.9398,119.5219,119.6498,29824.0
2017-01-20 12:00:00,140.36,140.56,139.85,139.96,51285.0,119.684,119.8545,119.2491,119.3429,51285.0
2017-01-20 12:30:00,139.99,140.43,139.81,140.33,134371.0,119.3685,119.7436,119.215,119.6584,134371.0
2017-01-20 13:00:00,140.35,140.86,140.21,140.74,100881.0,119.6754,120.1103,119.5561,120.008,100881.0
2017-01-20 13:30:00,140.71,140.71,140.28,140.28,46846.0,119.9824,119.9824,119.6157,119.6157,46846.0
2017-01-20 14:00:00,140.3,140.37,139.63,140.32,86488.0,119.6328,119.6925,119.0615,119.6498,86488.0
2017-01-20 14:30:00,140.31,140.45,140.15,140.21,43823.0,119.6413,119.7607,119.5049,119.5561,43823.0
2017-01-20 15:00:00,140.23,140.6,139.96,139.98,49560.0,119.5731,119.8886,119.3429,119.3599,49560.0
2017-01-20 15:30:00,140.0,140.62,139.99,140.55,130591.0,119.377,119.9057,119.3685,119.846,130591.0
2017-01-23 09:30:00,140.81,140.98,139.71,140.03,133327.0,120.0677,120.2126,119.1297,119.4026,133327.0
2017-01-23 10:00:00,140.01,140.12,139.79,139.91,62595.0,119.3855,119.4793,119.1979,119.3002,62595.0
2017-01-23 10:30:00,139.91,140.22,139.51,140.21,68002.0,119.3002,119.5646,118.9592,119.5561,68002.0
2017-01-23 11:00:00,140.18,140.29,139.63,139.8,45275.0,119.5305,119.6243,119.0615,119.2064,45275.0
2017-01-23 11:30:00,139.82,140.12,139.52,139.75,27625.0,119.2235,119.4793,118.9677,119.1638,27625.0
2017-01-23 12:00:00,139.76,139.91,139.61,139.88,31378.0,119.1723,119.3002,119.0444,119.2747,31378.0
2017-01-23 12:30:00,139.86,139.96,139.69,139.77,18463.0,119.2576,119.3429,119.1127,119.1809,18463.0
2017-01-23 13:00:00,139.8,140.0,139.72,139.87,35017.0,119.2064,119.377,119.1382,119.2661,35017.0
2017-01-23 13:30:00,139.87,140.38,139.84,140.09,52529.0,119.2661,119.701,119.2406,119.4537,52529.0
2017-01-23 14:00:00,140.09,140.19,139.76,139.82,32225.0,119.4537,119.539,119.1723,119.2235,32225.0
2017-01-23 14:30:00,139.8,140.0,139.76,139.98,39368.0,119.2064,119.377,119.1723,119.3599,39368.0
2017-01-23 15:00:00,139.98,140.0,139.83,139.95,67640.0,119.3599,119.377,119.232,119.3344,67640.0
2017-01-23 15:30:00,139.96,140.22,139.89,140.01,229659.0,119.3429,119.5646,119.2832,119.3855,229659.0
2017-01-24 09:30:00,140.43,140.97,139.72,139.82,175971.0,119.7436,120.2041,119.1382,119.2235,175971.0
2017-01-24 10:00:00,139.93,140.87,139.82,140.74,132319.0,119.3173,120.1188,119.2235,120.008,132319.0
2017-01-24 10:30:00,140.67,141.45,140.67,141.45,115976.0,119.9483,120.6134,119.9483,120.6134,115976.0
2017-01-24 11:00:00,141.43,141.95,141.29,141.93,45776.0,120.5963,121.0397,120.477,121.0227,45776.0
2017-01-24 11:30:00,141.95,142.2,141.91,142.03,84548.0,121.0397,121.2529,121.0056,121.108,84548.0
2017-01-24 12:00:00,142.02,142.6,141.98,142.45,93209.0,121.0994,121.594,121.0653,121.4661,93209.0
2017-01-24 12:30:00,142.44,142.86,142.4,142.77,46846.0,121.4576,121.8157,121.4235,121.7389,46846.0
2017-01-24 13:00:00,142.74,143.13,142.71,143.13,83568.0,121.7134,122.0459,121.6878,122.0459,83568.0
2017-01-24 13:30:00,143.13,143.74,143.04,143.28,129497.0,122.0459,122.5661,121.9692,122.1738,129497.0
2017-01-24 14:00:00,143.25,143.41,142.6,142.67,83330.0,122.1482,122.2847,121.594,121.6537,83330.0
2017-01-24 14:30:00,142.67,142.81,142.23,142.34,88658.0,121.6537,121.7731,121.2785,121.3723,88658.0
2017-01-24 15:00:00,142.36,142.8,142.07,142.25,102879.0,121.3893,121.7645,121.1421,121.2955,102879.0
2017-01-24 15:30:00,142.27,142.36,141.83,142.03,243970.0,121.3126,121.3893,120.9374,121.108,243970.0
2017-01-25 09:30:00,151.64,154.11,149.54,154.1,914675.0,129.3023,131.4085,127.5117,131.4,914675.0
2017-01-25 10:00:00,154.11,155.44,152.95,153.15,673275.0,131.4085,132.5426,130.4194,130.5899,673275.0
2017-01-25 10:30:00,152.96,153.34,152.22,152.47,385927.0,130.4279,130.7519,129.7969,130.0101,385927.0
2017-01-25 11:00:00,152.5,152.52,151.38,151.58,251410.0,130.0356,130.0527,129.0806,129.2512,251410.0
2017-01-25 11:30:00,151.49,153.2,150.88,151.86,502125.0,129.1744,130.6325,128.6543,129.4899,502125.0
2017-01-25 12:00:00,151.87,153.32,151.79,151.85,276800.0,129.4985,130.7349,129.4302,129.4814,276800.0
2017-01-25 12:30:00,151.95,152.17,151.62,152.0,164257.0,129.5667,129.7543,129.2853,129.6093,164257.0
2017-01-25 13:00:00,152.0,152.65,151.84,152.44,68092.0,129.6093,130.1636,129.4729,129.9845,68092.0
2017-01-25 13:30:00,152.5,153.17,152.4,153.04,100792.0,130.0356,130.607,129.9504,130.4961,100792.0
2017-01-25 14:00:00,153.05,153.32,152.72,152.92,231767.0,130.5046,130.7349,130.2232,130.3938,231767.0
2017-01-25 14:30:00,152.92,153.16,152.5,152.6,94367.0,130.3938,130.5984,130.0356,130.1209,94367.0
2017-01-25 15:00:00,152.63,152.9,152.5,152.78,143214.0,130.1465,130.3767,130.0356,130.2744,143214.0
2017-01-25 15:30:00,152.81,153.25,152.72,152.98,298135.0,130.3,130.6752,130.2232,130.4449,298135.0
2017-01-26 09:30:00,153.67,154.81,152.41,154.53,194871.0,131.0333,132.0054,129.9589,131.7666,194871.0
2017-01-26 10:00:00,154.51,154.91,154.05,154.37,158724.0,131.7496,132.0906,131.3573,131.6302,158724.0
2017-01-26 10:30:00,154.43,154.85,154.01,154.15,134434.0,131.6813,132.0395,131.3232,131.4426,134434.0
2017-01-26 11:00:00,154.19,154.39,153.41,153.73,73039.0,131.4767,131.6472,130.8116,131.0845,73039.0
2017-01-26 11:30:00,153.73,153.73,153.01,153.12,90317.0,131.0845,131.0845,130.4705,130.5643,90317.0
2017-01-26 12:00:00,153.09,153.12,152.27,152.37,136047.0,130.5387,130.5643,129.8395,129.9248,136047.0
2017-01-26 12:30:00,152.36,152.59,152.35,152.54,120174.0,129.9163,130.1124,129.9077,130.0698,120174.0
2017-01-26 13:00:00,152.53,152.91,152.07,152.44,78837.0,130.0612,130.3853,129.669,129.9845,78837.0
2017-01-26 13:30:00,152.4,152.78,152.15,152.34,87497.0,129.9504,130.2744,129.7372,129.8992,87497.0
2017-01-26 14:00:00,152.36,152.89,152.35,152.89,104659.0,129.9163,130.3682,129.9077,130.3682,104659.0
2017-01-26 14:30:00,152.89,153.01,152.49,152.84,242519.0,130.3682,130.4705,130.0271,130.3256,242519.0
2017-01-26 15:00:00,152.83,152.9,152.63,152.82,194186.0,130.317,130.3767,130.1465,130.3085,194186.0
2017-01-26 15:30:00,152.8,153.03,152.64,152.94,345376.0,130.2915,130.4876,130.155,130.4108,345376.0
2017-01-27 09:30:00,152.44,152.7,151.83,152.0,194607.0,129.9845,130.2062,129.4643,129.6093,194607.0
2017-01-27 10:00:00,152.0,152.7,151.98,152.09,136398.0,129.6093,130.2062,129.5922,129.686,136398.0
2017-01-27 10:30:00,152.1,152.3,152.0,152.05,82985.0,129.6946,129.8651,129.6093,129.6519,82985.0
2017-01-27 11:00:00,152.1,152.35,152.01,152.35,53525.0,129.6946,129.9077,129.6178,129.9077,53525.0
2017-01-27 11:30:00,152.31,152.52,151.99,152.47,86649.0,129.8736,130.0527,129.6008,130.0101,86649.0
2017-01-27 12:00:00,152.47,152.47,152.19,152.26,27861.0,130.0101,130.0101,129.7713,129.831,27861.0
2017-01-27 12:30:00,152.3,152.55,152.04,152.27,33944.0,129.8651,130.0783,129.6434,129.8395,33944.0
2017-01-27 13:00:00,152.25,152.38,152.02,152.19,55735.0,129.8225,129.9333,129.6264,129.7713,55735.0
2017-01-27 13:30:00,152.21,152.22,151.84,151.96,41528.0,129.7884,129.7969,129.4729,129.5752,41528.0
2017-01-27 14:00:00,151.94,152.01,151.62,151.79,133478.0,129.5581,129.6178,129.2853,129.4302,133478.0
2017-01-27 14:30:00,151.76,151.96,151.0,151.0,87635.0,129.4047,129.5752,128.7566,128.7566,87635.0
2017-01-27 15:00:00,151.07,151.24,150.86,150.89,147802.0,128.8163,128.9613,128.6372,128.6628,147802.0
2017-01-27 15:30:00,150.89,151.07,150.7,150.74,322798.0,128.6628,128.8163,128.5008,128.5349,322798.0
2017-01-30 09:30:00,150.33,150.33,148.63,149.2,130929.0,128.1853,128.1853,126.7357,127.2218,130929.0
2017-01-30 10:00:00,149.15,149.35,148.52,148.61,126837.0,127.1791,127.3497,126.6419,126.7187,126837.0
2017-01-30 10:30:00,148.64,148.85,147.79,148.04,157374.0,126.7443,126.9233,126.0195,126.2326,157374.0
2017-01-30 11:00:00,148.06,148.85,147.98,148.41,146264.0,126.2497,126.9233,126.1815,126.5481,146264.0
2017-01-30 11:30:00,148.43,148.69,148.4,148.52,101977.0,126.5652,126.7869,126.5396,126.6419,101977.0
2017-01-30 12:00:00,148.55,148.8,148.46,148.52,74025.0,126.6675,126.8807,126.5908,126.6419,74025.0
2017-01-30 12:30:00,148.57,148.86,148.35,148.58,37917.0,126.6846,126.9318,126.497,126.6931,37917.0
2017-01-30 13:00:00,148.62,148.82,148.47,148.81,60156.0,126.7272,126.8977,126.5993,126.8892,60156.0
2017-01-30 13:30:00,148.87,149.05,148.71,148.86,61722.0,126.9404,127.0939,126.8039,126.9318,61722.0
2017-01-30 14:00:00,148.93,149.52,148.7,149.47,125958.0,126.9915,127.4946,126.7954,127.452,125958.0
2017-01-30 14:30:00,149.5,149.78,149.44,149.71,108301.0,127.4776,127.7163,127.4264,127.6566,108301.0
2017-01-30 15:00:00,149.75,149.78,149.43,149.61,86050.0,127.6907,127.7163,127.4179,127.5714,86050.0
2017-01-30 15:30:00,149.61,149.65,149.21,149.22,453221.0,127.5714,127.6055,127.2303,127.2388,453221.0
2017-01-31 09:30:00,149.28,149.64,148.37,148.98,170778.0,127.29,127.5969,126.514,127.0342,170778.0
2017-01-31 10:00:00,148.87,149.07,147.66,147.75,191048.0,126.9404,127.1109,125.9086,125.9854,191048.0
2017-01-31 10:30:00,147.76,148.15,147.42,147.84,199484.0,125.9939,126.3264,125.704,126.0621,199484.0
2017-01-31 11:00:00,147.87,148.39,147.68,148.07,136523.0,126.0877,126.5311,125.9257,126.2582,136523.0
2017-01-31 11:30:00,148.04,148.04,147.67,147.92,72753.0,126.2326,126.2326,125.9171,126.1303,72753.0
2017-01-31 12:00:00,147.91,148.33,147.88,147.99,119282.0,126.1218,126.4799,126.0962,126.19,119282.0
2017-01-31 12:30:00,148.0,148.13,147.78,147.9,56605.0,126.1985,126.3094,126.0109,126.1133,56605.0
2017-01-31 13:00:00,147.87,147.92,147.62,147.89,45980.0,126.0877,126.1303,125.8745,126.1047,45980.0
2017-01-31 13:30:00,147.85,148.03,147.46,147.55,143167.0,126.0706,126.2241,125.7381,125.8148,143167.0
2017-01-31 14:00:00,147.62,148.07,147.61,148.03,103382.0,125.8745,126.2582,125.866,126.2241,103382.0
2017-01-31 14:30:00,148.05,148.06,147.66,147.79,163392.0,126.2412,126.2497,125.9086,126.0195,163392.0
2017-01-31 15:00:00,147.84,148.12,147.74,147.88,97614.0,126.0621,126.3009,125.9768,126.0962,97614.0
2017-01-31 15:30:00,147.92,148.26,147.83,147.95,201913.0,126.1303,126.4202,126.0536,126.1559,201913.0
2017-02-01 09:30:00,148.32,149.14,147.52,147.52,115790.0,126.4714,127.1706,125.7892,125.7892,115790.0
2017-02-01 10:00:00,147.62,148.12,147.27,147.37,68742.0,125.8745,126.3009,125.5761,125.6613,68742.0
2017-02-01 10:30:00,147.42,147.73,146.86,147.44,137147.0,125.704,125.9683,125.2265,125.721,137147.0
2017-02-01 11:00:00,147.31,147.65,147.28,147.28,86045.0,125.6102,125.9001,125.5846,125.5846,86045.0
2017-02-01 11:30:00,147.23,147.65,147.16,147.64,37408.0,125.542,125.9001,125.4823,125.8916,37408.0
2017-02-01 12:00:00,147.69,148.0,147.36,147.72,79671.0,125.9342,126.1985,125.6528,125.9598,79671.0
2017-02-01 12:30:00,147.66,147.82,147.5,147.58,66082.0,125.9086,126.045,125.7722,125.8404,66082.0
2017-02-01 13:00:00,147.56,147.97,147.53,147.71,63161.0,125.8233,126.1729,125.7978,125.9512,63161.0
2017-02-01 13:30:00,147.7,147.86,147.25,147.45,59292.0,125.9427,126.0792,125.559,125.7295,59292.0
2017-02-01 14:00:00,147.35,148.02,146.76,147.85,70331.0,125.6443,126.2156,125.1412,126.0706,70331.0
2017-02-01 14:30:00,147.85,147.93,147.34,147.67,58477.0,126.0706,126.1388,125.6358,125.9171,58477.0
2017-02-01 15:00:00,147.62,147.8,147.41,147.65,82144.0,125.8745,126.028,125.6954,125.9001,82144.0
2017-02-01 15:30:00,147.67,147.91,147.49,147.76,157017.0,125.9171,126.1218,125.7637,125.9939,157017.0
2017-02-02 09:30:00,146.87,147.85,146.37,146.7,78782.0,125.235,126.0706,124.8086,125.09,78782.0
2017-02-02 10:00:00,146.71,147.73,146.44,147.34,49623.0,125.0986,125.9683,124.8683,125.6358,49623.0
2017-02-02 10:30:00,147.29,148.29,147.06,148.27,75731.0,125.5931,126.4458,125.397,126.4288,75731.0
2017-02-02 11:00:00,148.22,148.35,147.67,147.74,41110.0,126.3861,126.497,125.9171,125.9768,41110.0
2017-02-02 11:30:00,147.72,147.86,147.28,147.32,24870.0,125.9598,126.0792,125.5846,125.6187,24870.0
2017-02-02 12:00:00,147.27,147.66,147.24,147.43,23723.0,125.5761,125.9086,125.5505,125.7125,23723.0
2017-02-02 12:30:00,147.46,147.9,147.35,147.86,34352.0,125.7381,126.1133,125.6443,126.0792,34352.0
2017-02-02 13:00:00,147.85,147.88,147.32,147.32,27453.0,126.0706,126.0962,125.6187,125.6187,27453.0
2017-02-02 13:30:00,147.32,147.91,147.28,147.84,45084.0,125.6187,126.1218,125.5846,126.0621,45084.0
2017-02-02 14:00:00,147.88,147.88,147.43,147.49,36169.0,126.0962,126.0962,125.7125,125.7637,36169.0
2017-02-02 14:30:00,147.49,147.64,147.34,147.44,61525.0,125.7637,125.8916,125.6358,125.721,61525.0
2017-02-02 15:00:00,147.42,147.81,147.19,147.77,58834.0,125.704,126.0365,125.5078,126.0024,58834.0
2017-02-02 15:30:00,147.77,147.77,147.44,147.64,146551.0,126.0024,126.0024,125.721,125.8916,146551.0
2017-02-03 09:30:00,148.13,149.15,147.55,148.56,79154.0,126.3094,127.1791,125.8148,126.676,79154.0
2017-02-03 10:00:00,148.44,149.29,148.37,148.9,50315.0,126.5737,127.2985,126.514,126.966,50315.0
2017-02-03 10:30:00,148.89,149.84,148.77,149.64,131840.0,126.9574,127.7675,126.8551,127.5969,131840.0
2017-02-03 11:00:00,149.56,150.2,149.35,149.61,85410.0,127.5287,128.0745,127.3497,127.5714,85410.0
2017-02-03 11:30:00,149.61,149.67,149.17,149.55,38610.0,127.5714,127.6225,127.1962,127.5202,38610.0
2017-02-03 12:00:00,149.55,149.85,149.5,149.67,47435.0,127.5202,127.776,127.4776,127.6225,47435.0
2017-02-03 12:30:00,149.69,149.82,149.52,149.74,27890.0,127.6396,127.7504,127.4946,127.6822,27890.0
2017-02-03 13:00:00,149.71,149.73,149.3,149.3,34438.0,127.6566,127.6737,127.307,127.307,34438.0
2017-02-03 13:30:00,149.32,149.58,149.24,149.52,22244.0,127.3241,127.5458,127.2559,127.4946,22244.0
2017-02-03 14:00:00,149.53,149.93,149.43,149.86,69826.0,127.5032,127.8442,127.4179,127.7845,69826.0
2017-02-03 14:30:00,149.86,149.98,149.51,149.6,42977.0,127.7845,127.8869,127.4861,127.5628,42977.0
2017-02-03 15:00:00,149.61,149.76,149.47,149.59,69188.0,127.5714,127.6993,127.452,127.5543,69188.0
2017-02-03 15:30:00,149.62,149.78,149.41,149.72,167603.0,127.5799,127.7163,127.4008,127.6652,167603.0
2017-02-06 09:30:00,149.11,149.36,148.45,149.04,53759.0,127.145,127.3582,126.5822,127.0853,53759.0
2017-02-06 10:00:00,149.09,149.44,148.85,149.14,35238.0,127.128,127.4264,126.9233,127.1706,35238.0
2017-02-06 10:30:00,149.16,149.16,148.57,148.86,30793.0,127.1877,127.1877,126.6846,126.9318,30793.0
2017-02-06 11:00:00,148.78,149.37,148.78,149.27,19526.0,126.8636,127.3667,126.8636,127.2814,19526.0
2017-02-06 11:30:00,149.24,149.34,149.0,149.3,28911.0,127.2559,127.3411,127.0512,127.307,28911.0
2017-02-06 12:00:00,149.3,149.41,149.21,149.3,23130.0,127.307,127.4008,127.2303,127.307,23130.0
2017-02-06 12:30:00,149.27,149.28,149.06,149.15,24315.0,127.2814,127.29,127.1024,127.1791,24315.0
2017-02-06 13:00:00,149.13,149.33,149.04,149.33,28475.0,127.1621,127.3326,127.0853,127.3326,28475.0
2017-02-06 13:30:00,149.31,149.69,149.15,149.67,41758.0,127.3156,127.6396,127.1791,127.6225,41758.0
2017-02-06 14:00:00,149.68,149.76,149.44,149.52,28892.0,127.6311,127.6993,127.4264,127.4946,28892.0
2017-02-06 14:30:00,149.55,149.7,149.54,149.58,30983.0,127.5202,127.6481,127.5117,127.5458,30983.0
2017-02-06 15:00:00,149.57,149.86,149.53,149.86,41962.0,127.5373,127.7845,127.5032,127.7845,41962.0
2017-02-06 15:30:00,149.86,149.96,149.79,149.96,146696.0,127.7845,127.8698,127.7249,127.8698,146696.0
2017-02-07 09:30:00,150.49,152.62,150.49,151.08,135363.0,128.3217,130.138,128.3217,128.8248,135363.0
2017-02-07 10:00:00,151.08,151.45,150.59,150.69,64182.0,128.8248,129.1403,128.407,128.4923,64182.0
2017-02-07 10:30:00,150.75,150.76,150.41,150.43,63000.0,128.5434,128.552,128.2535,128.2706,63000.0
2017-02-07 11:00:00,150.5,150.71,149.89,150.17,63356.0,128.3303,128.5093,127.8101,128.0489,63356.0
2017-02-07 11:30:00,150.17,150.49,150.09,150.33,40743.0,128.0489,128.3217,127.9807,128.1853,40743.0
2017-02-07 12:00:00,150.33,150.34,149.39,149.39,39892.0,128.1853,128.1938,127.3838,127.3838,39892.0
2017-02-07 12:30:00,149.42,149.78,149.23,149.49,53037.0,127.4094,127.7163,127.2473,127.469,53037.0
2017-02-07 13:00:00,149.53,149.6,149.25,149.56,23082.0,127.5032,127.5628,127.2644,127.5287,23082.0
2017-02-07 13:30:00,149.59,149.73,149.47,149.68,29124.0,127.5543,127.6737,127.452,127.6311,29124.0
2017-02-07 14:00:00,149.73,149.94,149.62,149.63,23683.0,127.6737,127.8528,127.5799,127.5884,23683.0
2017-02-07 14:30:00,149.66,149.86,149.51,149.59,18382.0,127.614,127.7845,127.4861,127.5543,18382.0
2017-02-07 15:00:00,149.6,149.9,149.39,149.53,35643.0,127.5628,127.8186,127.3838,127.5032,35643.0
2017-02-07 15:30:00,149.52,149.54,149.25,149.43,84918.0,127.4946,127.5117,127.2644,127.4179,84918.0
2017-02-08 09:30:00,149.5,149.5,148.38,148.4,41541.0,127.4776,127.4776,126.5226,126.5396,41541.0
2017-02-08 10:00:00,148.42,148.66,148.23,148.36,46221.0,126.5567,126.7613,126.3946,126.5055,46221.0
2017-02-08 10:30:00,148.45,148.64,148.05,148.52,67556.0,126.5822,126.7443,126.2412,126.6419,67556.0
2017-02-08 11:00:00,148.54,148.56,148.0,148.1,79618.0,126.659,126.676,126.1985,126.2838,79618.0
2017-02-08 11:30:00,148.13,148.14,147.67,147.67,37362.0,126.3094,126.3179,125.9171,125.9171,37362.0
2017-02-08 12:00:00,147.76,148.13,147.73,148.02,39727.0,125.9939,126.3094,125.9683,126.2156,39727.0
2017-02-08 12:30:00,147.99,148.14,147.81,147.94,46999.0,126.19,126.3179,126.0365,126.1474,46999.0
2017-02-08 13:00:00,147.96,148.37,147.94,148.23,26607.0,126.1644,126.514,126.1474,126.3946,26607.0
2017-02-08 13:30:00,148.25,148.61,148.2,148.57,32097.0,126.4117,126.7187,126.3691,126.6846,32097.0
2017-02-08 14:00:00,148.57,148.57,148.1,148.21,33572.0,126.6846,126.6846,126.2838,126.3776,33572.0
2017-02-08 14:30:00,148.31,148.55,148.31,148.42,25888.0,126.4629,126.6675,126.4629,126.5567,25888.0
2017-02-08 15:00:00,148.38,148.53,148.17,148.51,34084.0,126.5226,126.6505,126.3435,126.6334,34084.0
2017-02-08 15:30:00,148.5,148.67,148.39,148.62,102025.0,126.6249,126.7698,126.5311,126.7272,102025.0
2017-02-09 09:30:00,149.17,149.44,148.29,148.3,38970.0,127.1962,127.4264,126.4458,126.4543,38970.0
2017-02-09 10:00:00,148.4,149.55,148.33,149.55,48700.0,126.5396,127.5202,126.4799,127.5202,48700.0
2017-02-09 10:30:00,149.57,150.26,149.49,150.26,45091.0,127.5373,128.1256,127.469,128.1256,45091.0
2017-02-09 11:00:00,150.26,150.6,150.11,150.47,37763.0,128.1256,128.4155,127.9977,128.3047,37763.0
2017-02-09 11:30:00,150.46,150.49,150.12,150.16,28461.0,128.2962,128.3217,128.0062,128.0403,28461.0
2017-02-09 12:00:00,150.15,150.36,150.0,150.04,33892.0,128.0318,128.2109,127.9039,127.938,33892.0
2017-02-09 12:30:00,150.09,150.26,149.88,149.93,30217.0,127.9807,128.1256,127.8016,127.8442,30217.0
2017-02-09 13:00:00,149.91,150.13,149.83,150.12,36188.0,127.8272,128.0148,127.759,128.0062,36188.0
2017-02-09 13:30:00,150.11,150.17,149.87,149.94,69563.0,127.9977,128.0489,127.7931,127.8528,69563.0
2017-02-09 14:00:00,149.98,150.12,149.92,150.08,32205.0,127.8869,128.0062,127.8357,127.9721,32205.0
2017-02-09 14:30:00,150.06,150.14,149.81,149.93,24976.0,127.9551,128.0233,127.7419,127.8442,24976.0
2017-02-09 15:00:00,149.95,150.1,149.89,150.06,67914.0,127.8613,127.9892,127.8101,127.9551,67914.0
2017-02-09 15:30:00,150.06,150.44,150.02,150.35,196693.0,127.9551,128.2791,127.921,128.2024,196693.0
2017-02-10 09:30:00,151.22,151.7,150.3,150.47,63975.0,128.9442,129.3535,128.1597,128.3047,63975.0
2017-02-10 10:00:00,150.59,150.72,150.11,150.69,146429.0,128.407,128.5179,127.9977,128.4923,146429.0
2017-02-10 10:30:00,150.72,151.32,150.68,151.11,65516.0,128.5179,129.0295,128.4837,128.8504,65516.0
2017-02-10 11:00:00,151.09,151.28,150.91,151.24,69535.0,128.8334,128.9954,128.6799,128.9613,69535.0
2017-02-10 11:30:00,151.22,151.5,151.1,151.48,59276.0,128.9442,129.183,128.8419,129.1659,59276.0
2017-02-10 12:00:00,151.43,151.49,151.27,151.31,29970.0,129.1233,129.1744,128.9868,129.0209,29970.0
2017-02-10 12:30:00,151.36,151.61,151.29,151.58,36826.0,129.0636,129.2768,129.0039,129.2512,36826.0
2017-02-10 13:00:00,151.52,151.64,151.4,151.52,42304.0,129.2,129.3023,129.0977,129.2,42304.0
2017-02-10 13:30:00,151.53,151.75,151.45,151.52,43290.0,129.2085,129.3961,129.1403,129.2,43290.0
2017-02-10 14:00:00,151.49,151.78,151.49,151.7,81259.0,129.1744,129.4217,129.1744,129.3535,81259.0
2017-02-10 14:30:00,151.67,151.67,151.12,151.2,18434.0,129.3279,129.3279,128.8589,128.9271,18434.0
2017-02-10 15:00:00,151.16,151.34,151.16,151.28,37256.0,128.893,129.0465,128.893,128.9954,37256.0
2017-02-10 15:30:00,151.28,151.47,151.28,151.4,112743.0,128.9954,129.1574,128.9954,129.0977,112743.0
2017-02-13 09:30:00,151.69,153.68,151.69,152.83,233877.0,129.345,131.0418,129.345,130.317,233877.0
2017-02-13 10:00:00,152.89,152.99,152.16,152.88,85184.0,130.3682,130.4535,129.7457,130.3597,85184.0
2017-02-13 10:30:00,152.9,153.05,152.58,152.8,46656.0,130.3767,130.5046,130.1039,130.2915,46656.0
2017-02-13 11:00:00,152.8,152.97,152.38,152.84,42692.0,130.2915,130.4364,129.9333,130.3256,42692.0
2017-02-13 11:30:00,152.81,153.0,152.35,152.44,67338.0,130.3,130.462,129.9077,129.9845,67338.0
2017-02-13 12:00:00,152.44,152.67,152.34,152.47,101341.0,129.9845,130.1806,129.8992,130.0101,101341.0
2017-02-13 12:30:00,152.5,152.74,152.4,152.58,39013.0,130.0356,130.2403,129.9504,130.1039,39013.0
2017-02-13 13:00:00,152.57,152.67,152.46,152.53,74405.0,130.0953,130.1806,130.0015,130.0612,74405.0
2017-02-13 13:30:00,152.55,152.65,152.38,152.39,86349.0,130.0783,130.1636,129.9333,129.9419,86349.0
2017-02-13 14:00:00,152.42,152.44,152.09,152.24,59427.0,129.9674,129.9845,129.686,129.8139,59427.0
2017-02-13 14:30:00,152.26,152.33,152.03,152.23,71007.0,129.831,129.8907,129.6349,129.8054,71007.0
2017-02-13 15:00:00,152.21,152.3,151.89,151.91,74718.0,129.7884,129.8651,129.5155,129.5326,74718.0
2017-02-13 15:30:00,151.94,152.33,151.8,152.0,141114.0,129.5581,129.8907,129.4388,129.6093,141114.0
2017-02-14 09:30:00,151.51,152.16,151.22,151.57,94819.0,129.1915,129.7457,128.9442,129.2426,94819.0
2017-02-14 10:00:00,151.57,152.07,151.51,151.83,140768.0,129.2426,129.669,129.1915,129.4643,140768.0
2017-02-14 10:30:00,151.85,152.44,151.79,152.1,113417.0,129.4814,129.9845,129.4302,129.6946,113417.0
2017-02-14 11:00:00,152.11,152.36,151.97,152.26,64269.0,129.7031,129.9163,129.5837,129.831,64269.0
2017-02-14 11:30:00,152.29,152.3,151.87,152.1,91516.0,129.8566,129.8651,129.4985,129.6946,91516.0
2017-02-14 12:00:00,152.12,152.16,151.99,152.0,41183.0,129.7116,129.7457,129.6008,129.6093,41183.0
2017-02-14 12:30:00,152.0,152.3,151.98,152.16,66354.0,129.6093,129.8651,129.5922,129.7457,66354.0
2017-02-14 13:00:00,152.17,152.24,151.98,152.06,34034.0,129.7543,129.8139,129.5922,129.6605,34034.0
2017-02-14 13:30:00,152.06,152.12,151.83,151.84,37987.0,129.6605,129.7116,129.4643,129.4729,37987.0
2017-02-14 14:00:00,151.83,151.88,151.7,151.7,27033.0,129.4643,129.507,129.3535,129.3535,27033.0
2017-02-14 14:30:00,151.72,151.78,151.46,151.52,40175.0,129.3705,129.4217,129.1488,129.2,40175.0
2017-02-14 15:00:00,151.52,151.71,151.45,151.66,56589.0,129.2,129.362,129.1403,129.3194,56589.0
2017-02-14 15:30:00,151.65,152.25,151.6,152.21,153810.0,129.3109,129.8225,129.2682,129.7884,153810.0
2017-02-15 09:30:00,151.53,152.3,151.53,152.1,48985.0,129.2085,129.8651,129.2085,129.6946,48985.0
2017-02-15 10:00:00,152.16,152.16,151.56,151.95,51798.0,129.7457,129.7457,129.2341,129.5667,51798.0
2017-02-15 10:30:00,151.89,152.54,151.85,152.39,54550.0,129.5155,130.0698,129.4814,129.9419,54550.0
2017-02-15 11:00:00,152.38,152.5,152.17,152.26,50571.0,129.9333,130.0356,129.7543,129.831,50571.0
2017-02-15 11:30:00,152.22,152.29,151.93,152.06,36251.0,129.7969,129.8566,129.5496,129.6605,36251.0
2017-02-15 12:00:00,152.11,152.27,151.98,152.2,46265.0,129.7031,129.8395,129.5922,129.7798,46265.0
2017-02-15 12:30:00,152.23,152.4,152.15,152.31,25428.0,129.8054,129.9504,129.7372,129.8736,25428.0
2017-02-15 13:00:00,152.32,152.42,152.04,152.15,24686.0,129.8822,129.9674,129.6434,129.7372,24686.0
2017-02-15 13:30:00,152.17,152.24,152.01,152.13,27590.0,129.7543,129.8139,129.6178,129.7202,27590.0
2017-02-15 14:00:00,152.13,152.23,152.02,152.19,46794.0,129.7202,129.8054,129.6264,129.7713,46794.0
2017-02-15 14:30:00,152.22,152.61,152.22,152.41,45151.0,129.7969,130.1294,129.7969,129.9589,45151.0
2017-02-15 15:00:00,152.43,152.77,152.38,152.6,41957.0,129.976,130.2659,129.9333,130.1209,41957.0
2017-02-15 15:30:00,152.58,152.64,152.32,152.46,105117.0,130.1039,130.155,129.8822,130.0015,105117.0
2017-02-16 09:30:00,151.92,152.38,151.31,151.41,43168.0,130.1893,130.5835,129.6666,129.7523,43168.0
2017-02-16 10:00:00,151.41,151.64,151.08,151.31,65956.0,129.7523,129.9494,129.4695,129.6666,65956.0
2017-02-16 10:30:00,151.38,151.91,151.04,151.26,79023.0,129.7265,130.1807,129.4352,129.6237,79023.0
2017-02-16 11:00:00,151.29,151.88,151.25,151.88,63667.0,129.6494,130.155,129.6151,130.155,63667.0
2017-02-16 11:30:00,151.86,152.18,151.76,152.12,67193.0,130.1379,130.4121,130.0522,130.3607,67193.0
2017-02-16 12:00:00,152.17,152.19,151.73,151.73,39829.0,130.4035,130.4207,130.0265,130.0265,39829.0
2017-02-16 12:30:00,151.77,151.91,151.48,151.48,29444.0,130.0608,130.1807,129.8122,129.8122,29444.0
2017-02-16 13:00:00,151.49,151.49,151.06,151.1,23337.0,129.8208,129.8208,129.4523,129.4866,23337.0
2017-02-16 13:30:00,151.11,151.25,151.01,151.17,27200.0,129.4952,129.6151,129.4095,129.5466,27200.0
2017-02-16 14:00:00,151.18,151.23,151.0,151.17,29906.0,129.5552,129.598,129.4009,129.5466,29906.0
2017-02-16 14:30:00,151.18,151.39,151.15,151.31,29589.0,129.5552,129.7351,129.5294,129.6666,29589.0
2017-02-16 15:00:00,151.35,151.78,151.28,151.67,43006.0,129.7008,130.0693,129.6408,129.9751,43006.0
2017-02-16 15:30:00,151.68,151.93,151.63,151.85,106387.0,129.9836,130.1979,129.9408,130.1293,106387.0
2017-02-17 09:30:00,150.6,150.89,149.7,150.65,122469.0,129.0581,129.3066,128.2869,129.101,122469.0
2017-02-17 10:00:00,150.68,150.92,150.27,150.82,54724.0,129.1267,129.3323,128.7753,129.2466,54724.0
2017-02-17 10:30:00,150.84,151.13,150.78,150.94,37818.0,129.2638,129.5123,129.2124,129.3495,37818.0
2017-02-17 11:00:00,150.92,151.38,150.91,151.11,28213.0,129.3323,129.7265,129.3238,129.4952,28213.0
2017-02-17 11:30:00,151.17,151.36,151.13,151.31,19698.0,129.5466,129.7094,129.5123,129.6666,19698.0
2017-02-17 12:00:00,151.27,151.38,151.16,151.37,14304.0,129.6323,129.7265,129.538,129.718,14304.0
2017-02-17 12:30:00,151.37,151.48,151.22,151.28,12711.0,129.718,129.8122,129.5894,129.6408,12711.0
2017-02-17 13:00:00,151.3,151.6,151.24,151.47,16681.0,129.658,129.9151,129.6066,129.8037,16681.0
2017-02-17 13:30:00,151.45,151.62,151.32,151.61,26119.0,129.7865,129.9322,129.6751,129.9236,26119.0
2017-02-17 14:00:00,151.63,151.7,151.57,151.58,15106.0,129.9408,130.0008,129.8894,129.8979,15106.0
2017-02-17 14:30:00,151.59,151.78,151.59,151.69,24787.0,129.9065,130.0693,129.9065,129.9922,24787.0
2017-02-17 15:00:00,151.69,151.77,151.59,151.65,33808.0,129.9922,130.0608,129.9065,129.9579,33808.0
2017-02-17 15:30:00,151.64,151.93,151.5,151.9,104073.0,129.9494,130.1979,129.8294,130.1722,104073.0
2017-02-21 09:30:00,152.36,152.63,151.66,151.67,57869.0,130.5664,130.7977,129.9665,129.9751,57869.0
2017-02-21 10:00:00,151.63,152.18,151.54,151.96,68574.0,129.9408,130.4121,129.8637,130.2236,68574.0
2017-02-21 10:30:00,151.94,152.3,151.79,152.09,46838.0,130.2064,130.5149,130.0779,130.335,46838.0
2017-02-21 11:00:00,152.07,152.07,151.26,151.42,58056.0,130.3178,130.3178,129.6237,129.7608,58056.0
2017-02-21 11:30:00,151.43,151.53,151.14,151.33,29536.0,129.7694,129.8551,129.5209,129.6837,29536.0
2017-02-21 12:00:00,151.43,151.62,151.35,151.48,32554.0,129.7694,129.9322,129.7008,129.8122,32554.0
2017-02-21 12:30:00,151.51,151.59,151.4,151.48,25775.0,129.8379,129.9065,129.7437,129.8122,25775.0
2017-02-21 13:00:00,151.43,151.45,151.23,151.23,30249.0,129.7694,129.7865,129.598,129.598,30249.0
2017-02-21 13:30:00,151.26,151.26,150.98,151.14,66184.0,129.6237,129.6237,129.3838,129.5209,66184.0
2017-02-21 14:00:00,151.12,151.54,151.05,151.54,46060.0,129.5037,129.8637,129.4437,129.8637,46060.0
2017-02-21 14:30:00,151.5,151.8,151.48,151.61,23717.0,129.8294,130.0865,129.8122,129.9236,23717.0
2017-02-21 15:00:00,151.6,151.94,151.53,151.91,94242.0,129.9151,130.2064,129.8551,130.1807,94242.0
2017-02-21 15:30:00,151.9,151.99,151.75,151.79,111053.0,130.1722,130.2493,130.0436,130.0779,111053.0
2017-02-22 09:30:00,150.9,151.99,150.75,151.69,56093.0,129.3152,130.2493,129.1867,129.9922,56093.0
2017-02-22 10:00:00,151.74,151.99,151.69,151.91,43176.0,130.0351,130.2493,129.9922,130.1807,43176.0
2017-02-22 10:30:00,151.94,152.62,151.94,152.51,65712.0,130.2064,130.7892,130.2064,130.6949,65712.0
2017-02-22 11:00:00,152.47,153.11,152.46,153.07,77736.0,130.6606,131.2091,130.6521,131.1748,77736.0
2017-02-22 11:30:00,153.03,153.07,152.44,152.58,84625.0,131.1405,131.1748,130.6349,130.7549,84625.0
2017-02-22 12:00:00,152.56,152.68,152.49,152.68,34508.0,130.7378,130.8406,130.6778,130.8406,34508.0
2017-02-22 12:30:00,152.69,152.73,152.56,152.69,43822.0,130.8492,130.8834,130.7378,130.8492,43822.0
2017-02-22 13:00:00,152.65,152.96,152.63,152.89,44991.0,130.8149,131.0805,130.7977,131.0206,44991.0
2017-02-22 13:30:00,152.9,153.05,152.83,153.04,57370.0,131.0291,131.1577,130.9691,131.1491,57370.0
2017-02-22 14:00:00,153.03,153.04,152.74,152.95,68328.0,131.1405,131.1491,130.892,131.072,68328.0
2017-02-22 14:30:00,152.98,153.25,152.92,153.2,53883.0,131.0977,131.3291,131.0463,131.2862,53883.0
2017-02-22 15:00:00,153.19,153.21,152.84,152.91,34358.0,131.2776,131.2948,130.9777,131.0377,34358.0
2017-02-22 15:30:00,152.9,153.07,152.8,152.85,134391.0,131.0291,131.1748,130.9434,130.9863,134391.0
2017-02-23 09:30:00,153.52,153.88,152.28,152.28,52422.0,131.5604,131.8689,130.4978,130.4978,52422.0
2017-02-23 10:00:00,152.32,152.38,151.12,151.21,53164.0,130.5321,130.5835,129.5037,129.5809,53164.0
2017-02-23 10:30:00,151.21,151.55,150.89,150.89,86375.0,129.5809,129.8722,129.3066,129.3066,86375.0
2017-02-23 11:00:00,150.93,151.11,150.37,150.41,61842.0,129.3409,129.4952,128.861,128.8953,61842.0
2017-02-23 11:30:00,150.4,150.67,149.93,149.93,58601.0,128.8867,129.1181,128.484,128.484,58601.0
2017-02-23 12:00:00,149.97,150.26,149.89,150.17,55022.0,128.5182,128.7668,128.4497,128.6896,55022.0
2017-02-23 12:30:00,150.19,150.9,150.19,150.57,29354.0,128.7068,129.3152,128.7068,129.0324,29354.0
2017-02-23 13:00:00,150.54,150.65,150.39,150.5,50516.0,129.0067,129.101,128.8782,128.9724,50516.0
2017-02-23 13:30:00,150.5,151.09,150.48,151.03,56796.0,128.9724,129.478,128.9553,129.4266,56796.0
2017-02-23 14:00:00,151.0,151.27,150.89,150.97,47557.0,129.4009,129.6323,129.3066,129.3752,47557.0
2017-02-23 14:30:00,150.96,151.02,150.89,150.96,34696.0,129.3666,129.418,129.3066,129.3666,34696.0
2017-02-23 15:00:00,150.96,151.07,150.85,151.01,53731.0,129.3666,129.4609,129.2724,129.4095,53731.0
2017-02-23 15:30:00,151.01,151.55,150.95,151.48,218285.0,129.4095,129.8722,129.3581,129.8122,218285.0
2017-02-24 09:30:00,150.41,151.28,150.06,151.13,121905.0,128.8953,129.6408,128.5954,129.5123,121905.0
2017-02-24 10:00:00,151.12,151.26,150.47,150.67,59141.0,129.5037,129.6237,128.9467,129.1181,59141.0
2017-02-24 10:30:00,150.72,151.16,150.58,151.13,61406.0,129.161,129.538,129.041,129.5123,61406.0
2017-02-24 11:00:00,151.13,151.54,150.94,151.1,85955.0,129.5123,129.8637,129.3495,129.4866,85955.0
2017-02-24 11:30:00,151.09,151.13,150.27,150.27,52209.0,129.478,129.5123,128.7753,128.7753,52209.0
2017-02-24 12:00:00,150.31,150.8,150.28,150.58,17765.0,128.8096,129.2295,128.7839,129.041,17765.0
2017-02-24 12:30:00,150.59,150.6,150.28,150.35,20165.0,129.0495,129.0581,128.7839,128.8439,20165.0
2017-02-24 13:00:00,150.35,150.46,149.96,150.01,29095.0,128.8439,128.9381,128.5097,128.5525,29095.0
2017-02-24 13:30:00,150.06,150.66,150.03,150.61,24321.0,128.5954,129.1095,128.5696,129.0667,24321.0
2017-02-24 14:00:00,150.6,150.88,150.53,150.87,14600.0,129.0581,129.2981,128.9981,129.2895,14600.0
2017-02-24 14:30:00,150.9,151.03,150.81,151.0,18213.0,129.3152,129.4266,129.2381,129.4009,18213.0
2017-02-24 15:00:00,151.01,151.25,150.99,151.19,30136.0,129.4095,129.6151,129.3923,129.5637,30136.0
2017-02-24 15:30:00,151.2,151.28,150.97,151.16,231547.0,129.5723,129.6408,129.3752,129.538,231547.0
2017-02-27 09:30:00,151.26,151.73,150.66,151.15,52539.0,129.6237,130.0265,129.1095,129.5294,52539.0
2017-02-27 10:00:00,151.19,151.61,151.05,151.4,41488.0,129.5637,129.9236,129.4437,129.7437,41488.0
2017-02-27 10:30:00,151.45,151.54,150.87,150.87,47272.0,129.7865,129.8637,129.2895,129.2895,47272.0
2017-02-27 11:00:00,150.94,151.14,150.87,151.1,44175.0,129.3495,129.5209,129.2895,129.4866,44175.0
2017-02-27 11:30:00,151.1,151.1,150.73,150.83,61142.0,129.4866,129.4866,129.1695,129.2552,61142.0
2017-02-27 12:00:00,150.84,151.3,150.84,151.15,27930.0,129.2638,129.658,129.2638,129.5294,27930.0
2017-02-27 12:30:00,151.13,151.19,150.77,150.86,41598.0,129.5123,129.5637,129.2038,129.2809,41598.0
2017-02-27 13:00:00,150.87,150.99,150.81,150.99,15580.0,129.2895,129.3923,129.2381,129.3923,15580.0
2017-02-27 13:30:00,150.99,150.99,150.83,150.85,14615.0,129.3923,129.3923,129.2552,129.2724,14615.0
2017-02-27 14:00:00,150.92,151.04,150.7,150.98,48020.0,129.3323,129.4352,129.1438,129.3838,48020.0
2017-02-27 14:30:00,151.0,151.11,150.94,151.06,52347.0,129.4009,129.4952,129.3495,129.4523,52347.0
2017-02-27 15:00:00,151.05,151.1,150.97,151.04,43419.0,129.4437,129.4866,129.3752,129.4352,43419.0
2017-02-27 15:30:00,151.04,151.28,150.99,151.27,91993.0,129.4352,129.6408,129.3923,129.6323,91993.0
2017-02-28 09:30:00,151.26,151.68,150.84,150.86,31185.0,129.6237,129.9836,129.2638,129.2809,31185.0
2017-02-28 10:00:00,150.94,150.98,150.6,150.6,30269.0,129.3495,129.3838,129.0581,129.0581,30269.0
2017-02-28 10:30:00,150.65,151.06,150.65,150.9,22834.0,129.101,129.4523,129.101,129.3152,22834.0
2017-02-28 11:00:00,150.91,151.12,150.71,151.12,24546.0,129.3238,129.5037,129.1524,129.5037,24546.0
2017-02-28 11:30:00,151.12,151.12,150.92,151.03,25731.0,129.5037,129.5037,129.3323,129.4266,25731.0
2017-02-28 12:00:00,151.01,151.01,150.15,150.22,27874.0,129.4095,129.4095,128.6725,128.7325,27874.0
2017-02-28 12:30:00,150.22,150.24,150.1,150.23,18405.0,128.7325,128.7496,128.6296,128.741,18405.0
2017-02-28 13:00:00,150.2,150.65,150.19,150.53,49486.0,128.7153,129.101,128.7068,128.9981,49486.0
2017-02-28 13:30:00,150.57,151.1,150.56,150.84,83627.0,129.0324,129.4866,129.0238,129.2638,83627.0
2017-02-28 14:00:00,150.88,150.89,150.37,150.72,36031.0,129.2981,129.3066,128.861,129.161,36031.0
2017-02-28 14:30:00,150.72,151.08,150.6,151.01,136174.0,129.161,129.4695,129.0581,129.4095,136174.0
2017-02-28 15:00:00,151.0,151.28,150.9,151.23,62642.0,129.4009,129.6408,129.3152,129.598,62642.0
2017-02-28 15:30:00,151.17,151.22,150.88,151.09,102855.0,129.5466,129.5894,129.2981,129.478,102855.0
2017-03-01 09:30:00,153.68,154.45,153.07,154.45,96713.0,131.6976,132.3574,131.1748,132.3574,96713.0
2017-03-01 10:00:00,154.61,154.77,154.01,154.05,40044.0,132.4945,132.6316,131.9803,132.0146,40044.0
2017-03-01 10:30:00,154.06,154.18,153.22,153.59,29062.0,132.0232,132.126,131.3034,131.6204,29062.0
2017-03-01 11:00:00,153.53,154.43,153.47,154.33,46940.0,131.569,132.3403,131.5176,132.2546,46940.0
2017-03-01 11:30:00,154.34,154.6,154.18,154.35,57464.0,132.2631,132.486,132.126,132.2717,57464.0
2017-03-01 12:00:00,154.38,154.9,154.37,154.56,62130.0,132.2974,132.743,132.2889,132.4517,62130.0
2017-03-01 12:30:00,154.56,154.81,154.4,154.55,54752.0,132.4517,132.6659,132.3146,132.4431,54752.0
2017-03-01 13:00:00,154.58,154.85,154.52,154.85,60783.0,132.4688,132.7002,132.4174,132.7002,60783.0
2017-03-01 13:30:00,154.83,155.71,154.8,155.3,121918.0,132.6831,133.4372,132.6573,133.0858,121918.0
2017-03-01 14:00:00,155.28,155.97,155.28,155.97,72466.0,133.0687,133.66,133.0687,133.66,72466.0
2017-03-01 14:30:00,155.96,156.11,155.65,156.06,98773.0,133.6514,133.78,133.3858,133.7371,98773.0
2017-03-01 15:00:00,156.06,156.08,155.8,156.04,123114.0,133.7371,133.7543,133.5143,133.72,123114.0
2017-03-01 15:30:00,156.03,156.08,155.4,155.54,313063.0,133.7114,133.7543,133.1715,133.2915,313063.0
2017-03-02 09:30:00,155.35,155.72,154.67,155.72,108396.0,133.1287,133.4457,132.5459,133.4457,108396.0
2017-03-02 10:00:00,155.63,155.63,154.91,155.23,54136.0,133.3686,133.3686,132.7516,133.0258,54136.0
2017-03-02 10:30:00,155.19,155.23,154.9,155.03,30029.0,132.9916,133.0258,132.743,132.8544,30029.0
2017-03-02 11:00:00,155.0,155.09,154.36,154.36,41154.0,132.8287,132.9059,132.2803,132.2803,41154.0
2017-03-02 11:30:00,154.41,154.47,154.08,154.22,46419.0,132.3231,132.3746,132.0403,132.1603,46419.0
2017-03-02 12:00:00,154.21,154.23,153.5,153.76,62116.0,132.1517,132.1689,131.5433,131.7661,62116.0
2017-03-02 12:30:00,153.82,153.92,153.52,153.71,41031.0,131.8175,131.9032,131.5604,131.7233,41031.0
2017-03-02 13:00:00,153.67,153.98,153.46,153.95,23577.0,131.689,131.9546,131.509,131.9289,23577.0
2017-03-02 13:30:00,153.95,154.11,153.89,154.06,17125.0,131.9289,132.066,131.8775,132.0232,17125.0
2017-03-02 14:00:00,154.12,154.22,153.76,153.97,23403.0,132.0746,132.1603,131.7661,131.9461,23403.0
2017-03-02 14:30:00,154.08,154.33,153.96,154.01,18646.0,132.0403,132.2546,131.9375,131.9803,18646.0
2017-03-02 15:00:00,154.03,154.11,153.53,153.61,27790.0,131.9975,132.066,131.569,131.6376,27790.0
2017-03-02 15:30:00,153.6,153.62,153.0,153.05,164078.0,131.629,131.6461,131.1148,131.1577,164078.0
2017-03-03 09:30:00,153.18,154.11,152.13,152.16,76477.0,131.2691,132.066,130.3693,130.395,76477.0
2017-03-03 10:00:00,152.29,152.74,151.57,151.92,81671.0,130.5064,130.892,129.8894,130.1893,81671.0
2017-03-03 10:30:00,151.96,152.4,151.7,152.12,61248.0,130.2236,130.6006,130.0008,130.3607,61248.0
2017-03-03 11:00:00,152.07,152.41,151.97,152.28,21610.0,130.3178,130.6092,130.2322,130.4978,21610.0
2017-03-03 11:30:00,152.26,152.43,152.14,152.35,23196.0,130.4807,130.6264,130.3778,130.5578,23196.0
2017-03-03 12:00:00,152.34,152.34,151.98,152.12,23408.0,130.5492,130.5492,130.2407,130.3607,23408.0
2017-03-03 12:30:00,152.11,152.31,152.09,152.17,35672.0,130.3521,130.5235,130.335,130.4035,35672.0
2017-03-03 13:00:00,152.14,152.22,151.79,152.0,23559.0,130.3778,130.4464,130.0779,130.2579,23559.0
2017-03-03 13:30:00,152.09,152.51,152.04,152.28,27059.0,130.335,130.6949,130.2921,130.4978,27059.0
2017-03-03 14:00:00,152.31,152.6,152.31,152.49,19467.0,130.5235,130.772,130.5235,130.6778,19467.0
2017-03-03 14:30:00,152.53,152.84,152.52,152.8,46174.0,130.712,130.9777,130.7035,130.9434,46174.0
2017-03-03 15:00:00,152.8,152.94,152.68,152.87,41270.0,130.9434,131.0634,130.8406,131.0034,41270.0
2017-03-03 15:30:00,152.89,153.04,152.73,153.0,123032.0,131.0206,131.1491,130.8834,131.1148,123032.0
2017-03-06 09:30:00,152.49,152.49,151.1,152.41,70732.0,130.6778,130.6778,129.4866,130.6092,70732.0
2017-03-06 10:00:00,152.41,152.92,152.11,152.76,29207.0,130.6092,131.0463,130.3521,130.9091,29207.0
2017-03-06 10:30:00,152.72,152.75,152.3,152.7,27999.0,130.8749,130.9006,130.5149,130.8577,27999.0
2017-03-06 11:00:00,152.68,153.25,152.47,153.08,49010.0,130.8406,131.3291,130.6606,131.1834,49010.0
2017-03-06 11:30:00,153.05,153.06,152.55,152.65,21136.0,131.1577,131.1662,130.7292,130.8149,21136.0
2017-03-06 12:00:00,152.69,152.84,152.6,152.72,15023.0,130.8492,130.9777,130.772,130.8749,15023.0
2017-03-06 12:30:00,152.68,152.85,152.62,152.7,11045.0,130.8406,130.9863,130.7892,130.8577,11045.0
2017-03-06 13:00:00,152.76,153.03,152.73,153.02,13499.0,130.9091,131.1405,130.8834,131.132,13499.0
2017-03-06 13:30:00,152.99,153.09,152.84,153.08,23364.0,131.1062,131.1919,130.9777,131.1834,23364.0
2017-03-06 14:00:00,153.01,153.21,153.0,153.12,20618.0,131.1234,131.2948,131.1148,131.2177,20618.0
2017-03-06 14:30:00,153.11,153.12,152.8,152.93,30320.0,131.2091,131.2177,130.9434,131.0548,30320.0
2017-03-06 15:00:00,152.95,153.47,152.89,153.2,54158.0,131.072,131.5176,131.0206,131.2862,54158.0
2017-03-06 15:30:00,153.19,153.44,153.08,153.21,111260.0,131.2776,131.4919,131.1834,131.2948,111260.0
2017-03-07 09:30:00,152.97,153.03,152.12,152.75,45781.0,131.0891,131.1405,130.3607,130.9006,45781.0
2017-03-07 10:00:00,152.7,153.4,152.28,153.33,41700.0,130.8577,131.4576,130.4978,131.3976,41700.0
2017-03-07 10:30:00,153.3,153.56,153.1,153.21,35963.0,131.3719,131.5947,131.2005,131.2948,35963.0
2017-03-07 11:00:00,153.26,153.37,152.75,152.75,22933.0,131.3376,131.4319,130.9006,130.9006,22933.0
2017-03-07 11:30:00,152.75,152.98,152.6,152.83,13305.0,130.9006,131.0977,130.772,130.9691,13305.0
2017-03-07 12:00:00,152.89,152.89,152.62,152.86,12505.0,131.0206,131.0206,130.7892,130.9948,12505.0
2017-03-07 12:30:00,152.85,152.95,152.66,152.87,11416.0,130.9863,131.072,130.8235,131.0034,11416.0
2017-03-07 13:00:00,152.92,153.24,152.91,153.05,20721.0,131.0463,131.3205,131.0377,131.1577,20721.0
2017-03-07 13:30:00,153.06,153.12,152.79,152.84,11908.0,131.1662,131.2177,130.9349,130.9777,11908.0
2017-03-07 14:00:00,152.88,153.16,152.84,153.1,12466.0,131.012,131.2519,130.9777,131.2005,12466.0
2017-03-07 14:30:00,153.11,153.46,152.95,153.45,29838.0,131.2091,131.509,131.072,131.5005,29838.0
2017-03-07 15:00:00,153.47,153.71,153.36,153.5,37774.0,131.5176,131.7233,131.4233,131.5433,37774.0
2017-03-07 15:30:00,153.52,153.69,153.32,153.57,191289.0,131.5604,131.7061,131.389,131.6033,191289.0
2017-03-08 09:30:00,154.12,154.7,153.63,154.17,35308.0,132.0746,132.5717,131.6547,132.1175,35308.0
2017-03-08 10:00:00,154.19,154.62,153.98,154.58,41421.0,132.1346,132.5031,131.9546,132.4688,41421.0
2017-03-08 10:30:00,154.53,154.59,154.19,154.42,31694.0,132.426,132.4774,132.1346,132.3317,31694.0
2017-03-08 11:00:00,154.44,154.74,154.14,154.67,29820.0,132.3488,132.6059,132.0918,132.5459,29820.0
2017-03-08 11:30:00,154.56,154.56,154.25,154.44,44426.0,132.4517,132.4517,132.186,132.3488,44426.0
2017-03-08 12:00:00,154.4,154.62,154.32,154.52,24860.0,132.3146,132.5031,132.246,132.4174,24860.0
2017-03-08 12:30:00,154.52,154.59,154.39,154.47,17864.0,132.4174,132.4774,132.306,132.3746,17864.0
2017-03-08 13:00:00,154.46,154.84,154.33,154.54,33285.0,132.366,132.6916,132.2546,132.4345,33285.0
2017-03-08 13:30:00,154.61,154.64,154.38,154.52,18125.0,132.4945,132.5202,132.2974,132.4174,18125.0
2017-03-08 14:00:00,154.42,154.42,154.08,154.23,41651.0,132.3317,132.3317,132.0403,132.1689,41651.0
2017-03-08 14:30:00,154.26,154.27,153.99,154.05,25199.0,132.1946,132.2032,131.9632,132.0146,25199.0
2017-03-08 15:00:00,153.97,154.13,153.7,153.71,50002.0,131.9461,132.0832,131.7147,131.7233,50002.0
2017-03-08 15:30:00,153.7,153.74,152.97,153.03,169089.0,131.7147,131.749,131.0891,131.1405,169089.0
2017-03-09 09:30:00,153.18,153.66,153.03,153.39,42729.0,131.2691,131.6804,131.1405,131.449,42729.0
2017-03-09 10:00:00,153.38,153.63,152.99,153.0,45028.0,131.4405,131.6547,131.1062,131.1148,45028.0
2017-03-09 10:30:00,153.03,153.1,152.16,152.67,55525.0,131.1405,131.2005,130.395,130.832,55525.0
2017-03-09 11:00:00,152.71,152.78,152.37,152.76,42525.0,130.8663,130.9263,130.5749,130.9091,42525.0
2017-03-09 11:30:00,152.82,152.93,152.63,152.68,17071.0,130.9606,131.0548,130.7977,130.8406,17071.0
2017-03-09 12:00:00,152.7,152.73,152.35,152.4,17239.0,130.8577,130.8834,130.5578,130.6006,17239.0
2017-03-09 12:30:00,152.37,152.51,152.13,152.43,20770.0,130.5749,130.6949,130.3693,130.6264,20770.0
2017-03-09 13:00:00,152.44,152.47,151.9,151.94,29492.0,130.6349,130.6606,130.1722,130.2064,29492.0
2017-03-09 13:30:00,151.91,152.04,151.56,151.59,78753.0,130.1807,130.2921,129.8808,129.9065,78753.0
2017-03-09 14:00:00,151.61,151.83,151.41,151.83,104884.0,129.9236,130.1122,129.7523,130.1122,104884.0
2017-03-09 14:30:00,151.84,151.84,151.38,151.69,30811.0,130.1207,130.1207,129.7265,129.9922,30811.0
2017-03-09 15:00:00,151.64,152.11,151.64,152.04,50321.0,129.9494,130.3521,129.9494,130.2921,50321.0
2017-03-09 15:30:00,152.1,152.28,151.99,152.18,100295.0,130.3436,130.4978,130.2493,130.4121,100295.0
2017-03-10 09:30:00,153.46,154.61,153.0,154.31,106241.0,131.509,132.4945,131.1148,132.2374,106241.0
2017-03-10 10:00:00,154.4,154.47,154.0,154.21,35488.0,132.3146,132.3746,131.9718,132.1517,35488.0
2017-03-10 10:30:00,154.17,154.17,153.8,153.84,67141.0,132.1175,132.1175,131.8004,131.8347,67141.0
2017-03-10 11:00:00,153.84,154.11,153.32,154.0,60582.0,131.8347,132.066,131.389,131.9718,60582.0
2017-03-10 11:30:00,154.05,154.24,153.78,153.99,52733.0,132.0146,132.1774,131.7832,131.9632,52733.0
2017-03-10 12:00:00,153.97,154.46,153.82,154.46,17484.0,131.9461,132.366,131.8175,132.366,17484.0
2017-03-10 12:30:00,154.47,154.49,153.99,154.2,45731.0,132.3746,132.3917,131.9632,132.1432,45731.0
2017-03-10 13:00:00,154.2,154.31,153.76,154.23,52569.0,132.1432,132.2374,131.7661,132.1689,52569.0
2017-03-10 13:30:00,154.26,154.63,154.17,154.47,43715.0,132.1946,132.5117,132.1175,132.3746,43715.0
2017-03-10 14:00:00,154.49,154.51,154.28,154.41,15717.0,132.3917,132.4088,132.2117,132.3231,15717.0
2017-03-10 14:30:00,154.41,154.47,154.26,154.31,20559.0,132.3231,132.3746,132.1946,132.2374,20559.0
2017-03-10 15:00:00,154.31,154.44,154.2,154.42,53664.0,132.2374,132.3488,132.1432,132.3317,53664.0
2017-03-10 15:30:00,154.44,154.47,154.11,154.33,79862.0,132.3488,132.3746,132.066,132.2546,79862.0
2017-03-13 09:30:00,154.3,154.57,153.84,153.85,49576.0,132.2289,132.4602,131.8347,131.8432,49576.0
2017-03-13 10:00:00,153.78,154.11,153.78,154.03,27174.0,131.7832,132.066,131.7832,131.9975,27174.0
2017-03-13 10:30:00,154.06,154.15,153.67,153.89,26323.0,132.0232,132.1003,131.689,131.8775,26323.0
2017-03-13 11:00:00,153.8,153.92,153.44,153.47,18161.0,131.8004,131.9032,131.4919,131.5176,18161.0
2017-03-13 11:30:00,153.56,154.06,153.54,154.0,24646.0,131.5947,132.0232,131.5776,131.9718,24646.0
2017-03-13 12:00:00,154.04,154.27,153.97,154.12,25991.0,132.0061,132.2032,131.9461,132.0746,25991.0
2017-03-13 12:30:00,154.12,154.48,154.09,154.38,14172.0,132.0746,132.3831,132.0489,132.2974,14172.0
2017-03-13 13:00:00,154.38,154.38,154.03,154.2,8067.0,132.2974,132.2974,131.9975,132.1432,8067.0
2017-03-13 13:30:00,154.17,154.17,153.85,153.85,31067.0,132.1175,132.1175,131.8432,131.8432,31067.0
2017-03-13 14:00:00,153.88,154.05,153.77,153.98,18580.0,131.8689,132.0146,131.7747,131.9546,18580.0
2017-03-13 14:30:00,153.98,154.22,153.98,154.18,15978.0,131.9546,132.1603,131.9546,132.126,15978.0
2017-03-13 15:00:00,154.21,154.35,154.09,154.19,32061.0,132.1517,132.2717,132.0489,132.1346,32061.0
2017-03-13 15:30:00,154.19,154.51,154.07,154.5,106780.0,132.1346,132.4088,132.0318,132.4003,106780.0
2017-03-14 09:30:00,153.42,153.46,152.6,152.64,34962.0,131.4747,131.509,130.772,130.8063,34962.0
2017-03-14 10:00:00,152.6,152.6,151.97,152.04,24773.0,130.772,130.772,130.2322,130.2921,24773.0
2017-03-14 10:30:00,152.02,152.27,151.64,152.27,51832.0,130.275,130.4892,129.9494,130.4892,51832.0
2017-03-14 11:00:00,152.31,152.74,152.13,152.51,38872.0,130.5235,130.892,130.3693,130.6949,38872.0
2017-03-14 11:30:00,152.56,152.68,151.98,152.0,58121.0,130.7378,130.8406,130.2407,130.2579,58121.0
2017-03-14 12:00:00,152.03,152.13,151.07,151.45,86042.0,130.2836,130.3693,129.4609,129.7865,86042.0
2017-03-14 12:30:00,151.44,151.86,151.41,151.54,37950.0,129.778,130.1379,129.7523,129.8637,37950.0
2017-03-14 13:00:00,151.58,152.09,151.58,152.03,25551.0,129.8979,130.335,129.8979,130.2836,25551.0
2017-03-14 13:30:00,152.06,152.09,151.53,151.67,23826.0,130.3093,130.335,129.8551,129.9751,23826.0
2017-03-14 14:00:00,151.66,151.79,151.45,151.77,21538.0,129.9665,130.0779,129.7865,130.0608,21538.0
2017-03-14 14:30:00,151.8,152.08,151.49,151.5,38689.0,130.0865,130.3264,129.8208,129.8294,38689.0
2017-03-14 15:00:00,151.5,152.32,151.5,152.29,53002.0,129.8294,130.5321,129.8294,130.5064,53002.0
2017-03-14 15:30:00,152.26,152.52,152.15,152.45,104334.0,130.4807,130.7035,130.3864,130.6435,104334.0
2017-03-15 09:30:00,152.82,154.04,152.13,153.96,42290.0,130.9606,132.0061,130.3693,131.9375,42290.0
2017-03-15 10:00:00,153.96,154.74,153.83,154.68,45424.0,131.9375,132.6059,131.8261,132.5545,45424.0
2017-03-15 10:30:00,154.69,155.04,154.32,154.46,49764.0,132.5631,132.863,132.246,132.366,49764.0
2017-03-15 11:00:00,154.47,154.81,154.32,154.81,37635.0,132.3746,132.6659,132.246,132.6659,37635.0
2017-03-15 11:30:00,154.72,154.88,154.53,154.73,31685.0,132.5888,132.7259,132.426,132.5974,31685.0
2017-03-15 12:00:00,154.7,155.07,154.7,154.89,24978.0,132.5717,132.8887,132.5717,132.7345,24978.0
2017-03-15 12:30:00,154.88,155.1,154.81,155.01,29611.0,132.7259,132.9144,132.6659,132.8373,29611.0
2017-03-15 13:00:00,154.99,155.08,154.85,155.06,41870.0,132.8202,132.8973,132.7002,132.8802,41870.0
2017-03-15 13:30:00,155.08,155.42,154.88,155.39,33262.0,132.8973,133.1887,132.7259,133.163,33262.0
2017-03-15 14:00:00,155.45,156.03,155.19,155.91,58173.0,133.2144,133.7114,132.9916,133.6086,58173.0
2017-03-15 14:30:00,155.93,156.78,155.86,156.48,51264.0,133.6257,134.3541,133.5657,134.097,51264.0
2017-03-15 15:00:00,156.53,157.19,156.44,157.06,109437.0,134.1399,134.7055,134.0628,134.5941,109437.0
2017-03-15 15:30:00,157.04,157.3,156.38,156.47,195731.0,134.5769,134.7997,134.0113,134.0885,195731.0
2017-03-16 09:30:00,156.89,157.01,155.35,155.55,50229.0,134.4484,134.5512,133.1287,133.3001,50229.0
2017-03-16 10:00:00,155.61,156.12,155.21,155.34,50202.0,133.3515,133.7885,133.0087,133.1201,50202.0
2017-03-16 10:30:00,155.28,155.56,155.1,155.12,37106.0,133.0687,133.3086,132.9144,132.9316,37106.0
2017-03-16 11:00:00,155.09,155.14,154.46,154.8,41839.0,132.9059,132.9487,132.366,132.6573,41839.0
2017-03-16 11:30:00,154.76,155.45,154.61,155.45,33171.0,132.6231,133.2144,132.4945,133.2144,33171.0
2017-03-16 12:00:00,155.44,155.58,155.06,155.58,25006.0,133.2058,133.3258,132.8802,133.3258,25006.0
2017-03-16 12:30:00,155.59,156.03,155.52,155.78,41798.0,133.3343,133.7114,133.2744,133.4972,41798.0
2017-03-16 13:00:00,155.79,155.79,155.26,155.26,25128.0,133.5057,133.5057,133.0515,133.0515,25128.0
2017-03-16 13:30:00,155.17,155.8,155.17,155.47,19304.0,132.9744,133.5143,132.9744,133.2315,19304.0
2017-03-16 14:00:00,155.49,155.55,155.37,155.5,16989.0,133.2486,133.3001,133.1458,133.2572,16989.0
2017-03-16 14:30:00,155.49,155.66,155.23,155.31,21115.0,133.2486,133.3943,133.0258,133.0944,21115.0
2017-03-16 15:00:00,155.32,155.66,155.2,155.43,24587.0,133.103,133.3943,133.0001,133.1972,24587.0
2017-03-16 15:30:00,155.45,155.67,155.37,155.62,84229.0,133.2144,133.4029,133.1458,133.3601,84229.0
2017-03-17 09:30:00,156.36,156.8,155.8,156.12,150866.0,133.9942,134.3713,133.5143,133.7885,150866.0
2017-03-17 10:00:00,156.09,156.39,155.65,156.27,23622.0,133.7628,134.0199,133.3858,133.9171,23622.0
2017-03-17 10:30:00,156.2,156.28,155.57,155.72,23878.0,133.8571,133.9256,133.3172,133.4457,23878.0
2017-03-17 11:00:00,155.71,156.13,155.56,156.04,17455.0,133.4372,133.7971,133.3086,133.72,17455.0
2017-03-17 11:30:00,156.05,156.21,155.86,156.21,13322.0,133.7285,133.8657,133.5657,133.8657,13322.0
2017-03-17 12:00:00,156.18,156.57,156.12,156.46,15552.0,133.84,134.1742,133.7885,134.0799,15552.0
2017-03-17 12:30:00,156.42,156.53,156.31,156.36,18573.0,134.0456,134.1399,133.9514,133.9942,18573.0
2017-03-17 13:00:00,156.38,156.52,156.35,156.43,14668.0,134.0113,134.1313,133.9856,134.0542,14668.0
2017-03-17 13:30:00,156.39,156.61,156.37,156.6,18860.0,134.0199,134.2084,134.0028,134.1999,18860.0
2017-03-17 14:00:00,156.61,156.98,156.61,156.85,22793.0,134.2084,134.5255,134.2084,134.4141,22793.0
2017-03-17 14:30:00,156.86,156.93,156.43,156.44,19743.0,134.4227,134.4827,134.0542,134.0628,19743.0
2017-03-17 15:00:00,156.44,156.57,156.18,156.43,31250.0,134.0628,134.1742,133.84,134.0542,31250.0
2017-03-17 15:30:00,156.4,156.45,155.93,156.02,185018.0,134.0285,134.0713,133.6257,133.7028,185018.0
2017-03-20 09:30:00,156.03,156.03,155.08,155.49,23942.0,133.7114,133.7114,132.8973,133.2486,23942.0
2017-03-20 10:00:00,155.51,156.16,155.35,156.0,20130.0,133.2658,133.8228,133.1287,133.6857,20130.0
2017-03-20 10:30:00,156.03,156.04,155.45,155.69,29677.0,133.7114,133.72,133.2144,133.42,29677.0
2017-03-20 11:00:00,155.65,155.85,155.49,155.73,19923.0,133.3858,133.5572,133.2486,133.4543,19923.0
2017-03-20 11:30:00,155.7,155.85,155.56,155.71,14308.0,133.4286,133.5572,133.3086,133.4372,14308.0
2017-03-20 12:00:00,155.71,155.75,155.46,155.7,15728.0,133.4372,133.4715,133.2229,133.4286,15728.0
2017-03-20 12:30:00,155.73,155.9,155.53,155.68,48109.0,133.4543,133.6,133.2829,133.4115,48109.0
2017-03-20 13:00:00,155.63,155.67,155.43,155.61,45430.0,133.3686,133.4029,133.1972,133.3515,45430.0
2017-03-20 13:30:00,155.62,155.68,155.22,155.48,40430.0,133.3601,133.4115,133.0173,133.2401,40430.0
2017-03-20 14:00:00,155.45,155.63,155.34,155.62,24499.0,133.2144,133.3686,133.1201,133.3601,24499.0
2017-03-20 14:30:00,155.6,155.61,155.35,155.52,33225.0,133.3429,133.3515,133.1287,133.2744,33225.0
2017-03-20 15:00:00,155.46,155.91,155.4,155.82,24214.0,133.2229,133.6086,133.1715,133.5314,24214.0
2017-03-20 15:30:00,155.84,155.99,155.78,155.95,97063.0,133.5486,133.6771,133.4972,133.6429,97063.0
2017-03-21 09:30:00,156.94,157.26,156.25,156.25,34519.0,134.4912,134.7655,133.8999,133.8999,34519.0
2017-03-21 10:00:00,156.23,156.26,155.24,155.24,62473.0,133.8828,133.9085,133.0344,133.0344,62473.0
2017-03-21 10:30:00,155.2,155.49,153.97,153.97,49010.0,133.0001,133.2486,131.9461,131.9461,49010.0
2017-03-21 11:00:00,154.08,154.25,153.56,153.89,68214.0,132.0403,132.186,131.5947,131.8775,68214.0
2017-03-21 11:30:00,153.92,154.64,153.57,154.63,32197.0,131.9032,132.5202,131.6033,132.5117,32197.0
2017-03-21 12:00:00,154.58,154.73,154.21,154.33,23805.0,132.4688,132.5974,132.1517,132.2546,23805.0
2017-03-21 12:30:00,154.41,154.48,153.96,154.08,35481.0,132.3231,132.3831,131.9375,132.0403,35481.0
2017-03-21 13:00:00,154.14,154.25,153.86,154.13,26547.0,132.0918,132.186,131.8518,132.0832,26547.0
2017-03-21 13:30:00,154.21,154.3,153.67,153.8,43537.0,132.1517,132.2289,131.689,131.8004,43537.0
2017-03-21 14:00:00,153.75,154.29,153.64,154.05,33141.0,131.7575,132.2203,131.6633,132.0146,33141.0
2017-03-21 14:30:00,153.98,154.32,153.7,153.99,28070.0,131.9546,132.246,131.7147,131.9632,28070.0
2017-03-21 15:00:00,153.94,154.33,153.76,154.14,39488.0,131.9204,132.2546,131.7661,132.0918,39488.0
2017-03-21 15:30:00,154.15,154.33,153.86,154.14,228479.0,132.1003,132.2546,131.8518,132.0918,228479.0
2017-03-22 09:30:00,153.92,154.85,153.12,153.95,54373.0,131.9032,132.7002,131.2177,131.9289,54373.0
2017-03-22 10:00:00,153.89,154.23,153.88,153.92,43127.0,131.8775,132.1689,131.8689,131.9032,43127.0
2017-03-22 10:30:00,153.91,154.16,153.64,153.9,97631.0,131.8947,132.1089,131.6633,131.8861,97631.0
2017-03-22 11:00:00,153.99,154.9,153.74,154.77,23184.0,131.9632,132.743,131.749,132.6316,23184.0
2017-03-22 11:30:00,154.77,154.9,154.56,154.88,19806.0,132.6316,132.743,132.4517,132.7259,19806.0
2017-03-22 12:00:00,154.9,154.98,154.08,154.16,20431.0,132.743,132.8116,132.0403,132.1089,20431.0
2017-03-22 12:30:00,154.16,154.5,154.05,154.06,18159.0,132.1089,132.4003,132.0146,132.0232,18159.0
2017-03-22 13:00:00,154.06,154.18,153.73,154.02,28234.0,132.0232,132.126,131.7404,131.9889,28234.0
2017-03-22 13:30:00,154.11,154.28,153.92,154.03,29274.0,132.066,132.2117,131.9032,131.9975,29274.0
2017-03-22 14:00:00,154.08,154.29,153.97,154.06,25579.0,132.0403,132.2203,131.9461,132.0232,25579.0
2017-03-22 14:30:00,154.06,154.44,154.02,154.42,24188.0,132.0232,132.3488,131.9889,132.3317,24188.0
2017-03-22 15:00:00,154.38,154.9,154.33,154.59,31008.0,132.2974,132.743,132.2546,132.4774,31008.0
2017-03-22 15:30:00,154.59,154.9,154.21,154.61,101399.0,132.4774,132.743,132.1517,132.4945,101399.0
2017-03-23 09:30:00,154.64,155.17,154.27,154.81,30176.0,132.5202,132.9744,132.2032,132.6659,30176.0
2017-03-23 10:00:00,154.68,155.15,154.56,155.03,23377.0,132.5545,132.9573,132.4517,132.8544,23377.0
2017-03-23 10:30:00,155.12,155.52,155.01,155.41,22611.0,132.9316,133.2744,132.8373,133.1801,22611.0
2017-03-23 11:00:00,155.33,155.48,154.79,155.16,54852.0,133.1115,133.2401,132.6488,132.9659,54852.0
2017-03-23 11:30:00,155.18,155.21,154.76,154.78,21258.0,132.983,133.0087,132.6231,132.6402,21258.0
2017-03-23 12:00:00,154.81,155.09,154.8,154.88,22270.0,132.6659,132.9059,132.6573,132.7259,22270.0
2017-03-23 12:30:00,154.87,154.91,154.56,154.8,20073.0,132.7173,132.7516,132.4517,132.6573,20073.0
2017-03-23 13:00:00,154.75,154.8,154.24,154.28,61117.0,132.6145,132.6573,132.1774,132.2117,61117.0
2017-03-23 13:30:00,154.43,154.57,154.17,154.43,33239.0,132.3403,132.4602,132.1175,132.3403,33239.0
2017-03-23 14:00:00,154.36,154.75,154.27,154.6,38196.0,132.2803,132.6145,132.2032,132.486,38196.0
2017-03-23 14:30:00,154.66,154.71,154.43,154.48,34220.0,132.5374,132.5802,132.3403,132.3831,34220.0
2017-03-23 15:00:00,154.49,154.55,153.91,153.95,58145.0,132.3917,132.4431,131.8947,131.9289,58145.0
2017-03-23 15:30:00,153.97,154.28,153.58,154.08,170934.0,131.9461,132.2117,131.6119,132.0403,170934.0
2017-03-24 09:30:00,154.28,154.45,153.86,154.2,38277.0,132.2117,132.3574,131.8518,132.1432,38277.0
2017-03-24 10:00:00,154.22,154.9,154.15,154.9,36700.0,132.1603,132.743,132.1003,132.743,36700.0
2017-03-24 10:30:00,154.9,154.9,154.57,154.74,11001.0,132.743,132.743,132.4602,132.6059,11001.0
2017-03-24 11:00:00,154.72,154.87,154.2,154.2,22973.0,132.5888,132.7173,132.1432,132.1432,22973.0
2017-03-24 11:30:00,154.25,154.58,154.24,154.57,9447.0,132.186,132.4688,132.1774,132.4602,9447.0
2017-03-24 12:00:00,154.5,154.7,153.93,154.25,18151.0,132.4003,132.5717,131.9118,132.186,18151.0
2017-03-24 12:30:00,154.32,154.48,153.93,153.97,10824.0,132.246,132.3831,131.9118,131.9461,10824.0
2017-03-24 13:00:00,154.13,154.19,153.64,154.08,14717.0,132.0832,132.1346,131.6633,132.0403,14717.0
2017-03-24 13:30:00,154.14,154.17,153.62,153.66,7430.0,132.0918,132.1175,131.6461,131.6804,7430.0
2017-03-24 14:00:00,153.66,153.72,153.38,153.43,29012.0,131.6804,131.7318,131.4405,131.4833,29012.0
2017-03-24 14:30:00,153.54,153.73,153.02,153.02,12337.0,131.5776,131.7404,131.132,131.132,12337.0
2017-03-24 15:00:00,153.03,153.06,152.57,152.88,29546.0,131.1405,131.1662,130.7463,131.012,29546.0
2017-03-24 15:30:00,152.85,153.73,152.67,153.33,94587.0,130.9863,131.7404,130.832,131.3976,94587.0
2017-03-27 09:30:00,151.97,151.97,149.65,150.43,80899.0,130.2322,130.2322,128.244,128.9124,80899.0
2017-03-27 10:00:00,150.39,150.54,149.39,150.28,84850.0,128.8782,129.0067,128.0212,128.7839,84850.0
2017-03-27 10:30:00,150.37,151.46,150.37,151.3,61547.0,128.861,129.7951,128.861,129.658,61547.0
2017-03-27 11:00:00,151.26,152.15,151.2,152.06,36431.0,129.6237,130.3864,129.5723,130.3093,36431.0
2017-03-27 11:30:00,152.08,152.43,151.89,152.28,29517.0,130.3264,130.6264,130.1636,130.4978,29517.0
2017-03-27 12:00:00,152.24,152.74,152.17,152.58,15354.0,130.4635,130.892,130.4035,130.7549,15354.0
2017-03-27 12:30:00,152.56,152.79,152.46,152.79,12649.0,130.7378,130.9349,130.6521,130.9349,12649.0
2017-03-27 13:00:00,152.9,153.15,152.73,152.8,31907.0,131.0291,131.2434,130.8834,130.9434,31907.0
2017-03-27 13:30:00,152.82,152.99,152.71,152.92,11367.0,130.9606,131.1062,130.8663,131.0463,11367.0
2017-03-27 14:00:00,152.89,153.12,152.66,152.8,15932.0,131.0206,131.2177,130.8235,130.9434,15932.0
2017-03-27 14:30:00,152.75,153.17,152.66,153.1,19428.0,130.9006,131.2605,130.8235,131.2005,19428.0
2017-03-27 15:00:00,153.21,153.29,152.93,153.02,30168.0,131.2948,131.3633,131.0548,131.132,30168.0
2017-03-27 15:30:00,153.0,153.38,152.79,152.8,90439.0,131.1148,131.4405,130.9349,130.9434,90439.0
2017-03-28 09:30:00,152.63,153.35,152.27,152.78,41409.0,130.7977,131.4148,130.4892,130.9263,41409.0
2017-03-28 10:00:00,152.85,153.81,152.79,153.72,42053.0,130.9863,131.809,130.9349,131.7318,42053.0
2017-03-28 10:30:00,153.7,154.33,153.44,154.33,15024.0,131.7147,132.2546,131.4919,132.2546,15024.0
2017-03-28 11:00:00,154.32,155.08,154.24,154.78,31520.0,132.246,132.8973,132.1774,132.6402,31520.0
2017-03-28 11:30:00,154.77,155.05,154.51,154.95,17878.0,132.6316,132.8716,132.4088,132.7859,17878.0
2017-03-28 12:00:00,154.91,154.91,154.41,154.56,17046.0,132.7516,132.7516,132.3231,132.4517,17046.0
2017-03-28 12:30:00,154.61,154.89,154.57,154.81,10988.0,132.4945,132.7345,132.4602,132.6659,10988.0
2017-03-28 13:00:00,154.91,155.23,154.88,155.13,15533.0,132.7516,133.0258,132.7259,132.9401,15533.0
2017-03-28 13:30:00,155.11,155.53,154.85,155.48,17062.0,132.923,133.2829,132.7002,133.2401,17062.0
2017-03-28 14:00:00,155.5,155.85,155.42,155.74,39218.0,133.2572,133.5572,133.1887,133.4629,39218.0
2017-03-28 14:30:00,155.69,155.98,155.55,155.59,27574.0,133.42,133.6686,133.3001,133.3343,27574.0
2017-03-28 15:00:00,155.59,155.78,155.15,155.34,44736.0,133.3343,133.4972,132.9573,133.1201,44736.0
2017-03-28 15:30:00,155.37,155.57,155.06,155.14,86104.0,133.1458,133.3172,132.8802,132.9487,86104.0
2017-03-29 09:30:00,154.76,155.07,154.27,154.87,21353.0,132.6231,132.8887,132.2032,132.7173,21353.0
2017-03-29 10:00:00,154.78,154.83,154.46,154.64,23773.0,132.6402,132.6831,132.366,132.5202,23773.0
2017-03-29 10:30:00,154.68,155.57,154.68,155.45,24798.0,132.5545,133.3172,132.5545,133.2144,24798.0
2017-03-29 11:00:00,155.36,155.48,154.73,154.92,56138.0,133.1372,133.2401,132.5974,132.7602,56138.0
2017-03-29 11:30:00,154.96,154.96,154.55,154.7,13173.0,132.7945,132.7945,132.4431,132.5717,13173.0
2017-03-29 12:00:00,154.68,154.68,154.46,154.52,16023.0,132.5545,132.5545,132.366,132.4174,16023.0
2017-03-29 12:30:00,154.49,154.6,154.22,154.22,19258.0,132.3917,132.486,132.1603,132.1603,19258.0
2017-03-29 13:00:00,154.28,154.6,154.21,154.44,20821.0,132.2117,132.486,132.1517,132.3488,20821.0
2017-03-29 13:30:00,154.42,154.55,154.37,154.55,13746.0,132.3317,132.4431,132.2889,132.4431,13746.0
2017-03-29 14:00:00,154.53,154.78,154.21,154.77,26744.0,132.426,132.6402,132.1517,132.6316,26744.0
2017-03-29 14:30:00,154.73,154.85,154.6,154.85,22771.0,132.5974,132.7002,132.486,132.7002,22771.0
2017-03-29 15:00:00,154.85,154.94,154.62,154.84,26181.0,132.7002,132.7773,132.5031,132.6916,26181.0
2017-03-29 15:30:00,154.81,154.88,154.33,154.5,76940.0,132.6659,132.7259,132.2546,132.4003,76940.0
2017-03-30 09:30:00,154.36,155.05,154.0,155.05,27358.0,132.2803,132.8716,131.9718,132.8716,27358.0
2017-03-30 10:00:00,154.83,155.0,154.37,154.6,32908.0,132.6831,132.8287,132.2889,132.486,32908.0
2017-03-30 10:30:00,154.59,155.65,154.58,155.65,22873.0,132.4774,133.3858,132.4688,133.3858,22873.0
2017-03-30 11:00:00,155.68,155.79,155.36,155.38,28836.0,133.4115,133.5057,133.1372,133.1544,28836.0
2017-03-30 11:30:00,155.42,155.81,155.4,155.68,83387.0,133.1887,133.5229,133.1715,133.4115,83387.0
2017-03-30 12:00:00,155.67,155.95,155.26,155.44,36530.0,133.4029,133.6429,133.0515,133.2058,36530.0
2017-03-30 12:30:00,155.43,155.67,154.99,155.61,41413.0,133.1972,133.4029,132.8202,133.3515,41413.0
2017-03-30 13:00:00,155.53,155.81,155.39,155.72,13912.0,133.2829,133.5229,133.163,133.4457,13912.0
2017-03-30 13:30:00,155.67,155.89,155.66,155.8,12611.0,133.4029,133.5914,133.3943,133.5143,12611.0
2017-03-30 14:00:00,155.85,155.99,155.61,155.72,26931.0,133.5572,133.6771,133.3515,133.4457,26931.0
2017-03-30 14:30:00,155.8,155.88,155.47,155.53,23513.0,133.5143,133.5829,133.2315,133.2829,23513.0
2017-03-30 15:00:00,155.56,155.64,155.32,155.64,36913.0,133.3086,133.3772,133.103,133.3772,36913.0
2017-03-30 15:30:00,155.61,155.63,155.25,155.39,94513.0,133.3515,133.3686,133.043,133.163,94513.0
2017-03-31 09:30:00,155.23,155.93,155.18,155.64,45855.0,133.0258,133.6257,132.983,133.3772,45855.0
2017-03-31 10:00:00,155.64,156.17,155.59,156.08,47388.0,133.3772,133.8314,133.3343,133.7543,47388.0
2017-03-31 10:30:00,156.08,156.27,155.86,155.86,48024.0,133.7543,133.9171,133.5657,133.5657,48024.0
2017-03-31 11:00:00,155.83,156.0,155.74,155.96,26720.0,133.54,133.6857,133.4629,133.6514,26720.0
2017-03-31 11:30:00,155.96,156.15,155.67,155.71,47646.0,133.6514,133.8142,133.4029,133.4372,47646.0
2017-03-31 12:00:00,155.72,156.04,155.67,155.98,16846.0,133.4457,133.72,133.4029,133.6686,16846.0
2017-03-31 12:30:00,155.97,156.29,155.94,156.25,36670.0,133.66,133.9342,133.6343,133.8999,36670.0
2017-03-31 13:00:00,156.27,156.7,156.22,156.55,23853.0,133.9171,134.2856,133.8742,134.157,23853.0
2017-03-31 13:30:00,156.57,156.6,156.38,156.45,28857.0,134.1742,134.1999,134.0113,134.0713,28857.0
2017-03-31 14:00:00,156.49,156.49,155.75,155.93,25915.0,134.1056,134.1056,133.4715,133.6257,25915.0
2017-03-31 14:30:00,155.89,156.31,155.88,156.0,26051.0,133.5914,133.9514,133.5829,133.6857,26051.0
2017-03-31 15:00:00,156.02,156.39,155.96,156.29,36823.0,133.7028,134.0199,133.6514,133.9342,36823.0
2017-03-31 15:30:00,156.35,156.62,155.61,155.67,102342.0,133.9856,134.217,133.3515,133.4029,102342.0
2017-04-03 09:30:00,155.42,156.38,155.31,155.35,38085.0,133.1887,134.0113,133.0944,133.1287,38085.0
2017-04-03 10:00:00,155.29,155.45,154.67,155.14,35796.0,133.0773,133.2144,132.5459,132.9487,35796.0
2017-04-03 10:30:00,155.09,155.41,154.34,154.34,42601.0,132.9059,133.1801,132.2631,132.2631,42601.0
2017-04-03 11:00:00,154.36,154.64,154.05,154.48,50141.0,132.2803,132.5202,132.0146,132.3831,50141.0
2017-04-03 11:30:00,154.41,154.48,153.93,154.22,47199.0,132.3231,132.3831,131.9118,132.1603,47199.0
2017-04-03 12:00:00,154.19,154.92,153.95,154.92,23756.0,132.1346,132.7602,131.9289,132.7602,23756.0
2017-04-03 12:30:00,154.83,155.02,154.64,155.02,16831.0,132.6831,132.8459,132.5202,132.8459,16831.0
2017-04-03 13:00:00,155.03,155.29,154.79,154.91,13857.0,132.8544,133.0773,132.6488,132.7516,13857.0
2017-04-03 13:30:00,154.9,154.98,154.59,154.81,19260.0,132.743,132.8116,132.4774,132.6659,19260.0
2017-04-03 14:00:00,154.82,155.0,154.54,154.93,25323.0,132.6745,132.8287,132.4345,132.7688,25323.0
2017-04-03 14:30:00,154.91,155.33,154.72,155.13,26800.0,132.7516,133.1115,132.5888,132.9401,26800.0
2017-04-03 15:00:00,155.11,155.26,154.92,155.11,25747.0,132.923,133.0515,132.7602,132.923,25747.0
2017-04-03 15:30:00,155.12,155.36,154.88,155.31,74941.0,132.9316,133.1372,132.7259,133.0944,74941.0
2017-04-04 09:30:00,155.08,155.81,154.34,155.62,57057.0,132.8973,133.5229,132.2631,133.3601,57057.0
2017-04-04 10:00:00,155.64,155.65,154.67,155.03,32948.0,133.3772,133.3858,132.5459,132.8544,32948.0
2017-04-04 10:30:00,155.1,155.49,154.99,155.17,25768.0,132.9144,133.2486,132.8202,132.9744,25768.0
2017-04-04 11:00:00,155.17,155.96,155.12,155.73,25520.0,132.9744,133.6514,132.9316,133.4543,25520.0
2017-04-04 11:30:00,155.72,155.75,155.5,155.65,20631.0,133.4457,133.4715,133.2572,133.3858,20631.0
2017-04-04 12:00:00,155.65,155.77,155.44,155.61,16992.0,133.3858,133.4886,133.2058,133.3515,16992.0
2017-04-04 12:30:00,155.56,155.56,155.02,155.1,19891.0,133.3086,133.3086,132.8459,132.9144,19891.0
2017-04-04 13:00:00,155.05,155.46,155.0,155.24,13339.0,132.8716,133.2229,132.8287,133.0344,13339.0
2017-04-04 13:30:00,155.25,158.0,155.18,156.05,305877.0,133.043,135.3996,132.983,133.7285,305877.0
2017-04-04 14:00:00,156.09,156.46,155.92,156.11,53638.0,133.7628,134.0799,133.6171,133.78,53638.0
2017-04-04 14:30:00,156.12,156.19,155.72,155.72,42285.0,133.7885,133.8485,133.4457,133.4457,42285.0
2017-04-04 15:00:00,155.7,156.08,155.67,155.88,49338.0,133.4286,133.7543,133.4029,133.5829,49338.0
2017-04-04 15:30:00,155.93,156.14,155.86,155.99,112867.0,133.6257,133.8057,133.5657,133.6771,112867.0
2017-04-05 09:30:00,156.76,159.18,156.75,158.99,161717.0,134.337,136.4108,134.3284,136.248,161717.0
2017-04-05 10:00:00,158.99,159.78,158.5,158.59,163372.0,136.248,136.925,135.8281,135.9052,163372.0
2017-04-05 10:30:00,158.54,158.69,157.86,158.38,109165.0,135.8624,135.9909,135.2796,135.7253,109165.0
2017-04-05 11:00:00,158.39,158.48,157.05,157.05,81936.0,135.7338,135.811,134.5855,134.5855,81936.0
2017-04-05 11:30:00,156.99,157.59,156.94,157.29,30534.0,134.5341,135.0483,134.4912,134.7912,30534.0
2017-04-05 12:00:00,157.3,157.44,157.16,157.35,23082.0,134.7997,134.9197,134.6798,134.8426,23082.0
2017-04-05 12:30:00,157.37,157.6,157.27,157.6,22647.0,134.8597,135.0568,134.774,135.0568,22647.0
2017-04-05 13:00:00,157.59,157.7,157.43,157.47,20286.0,135.0483,135.1425,134.9112,134.9454,20286.0
2017-04-05 13:30:00,157.5,157.58,157.23,157.38,23443.0,134.9711,135.0397,134.7398,134.8683,23443.0
2017-04-05 14:00:00,157.35,157.35,156.69,156.9,31323.0,134.8426,134.8426,134.277,134.457,31323.0
2017-04-05 14:30:00,156.89,156.92,156.28,156.28,71530.0,134.4484,134.4741,133.9256,133.9256,71530.0
2017-04-05 15:00:00,156.33,156.65,155.2,155.66,70304.0,133.9685,134.2427,133.0001,133.3943,70304.0
2017-04-05 15:30:00,155.64,155.64,155.01,155.16,321475.0,133.3772,133.3772,132.8373,132.9659,321475.0
2017-04-06 09:30:00,155.18,155.71,154.68,155.02,55276.0,132.983,133.4372,132.5545,132.8459,55276.0
2017-04-06 10:00:00,155.15,155.44,154.5,155.44,80650.0,132.9573,133.2058,132.4003,133.2058,80650.0
2017-04-06 10:30:00,155.37,155.51,154.86,155.23,19015.0,133.1458,133.2658,132.7088,133.0258,19015.0
2017-04-06 11:00:00,155.28,156.1,155.14,156.01,32592.0,133.0687,133.7714,132.9487,133.6943,32592.0
2017-04-06 11:30:00,156.03,156.22,155.91,156.22,18688.0,133.7114,133.8742,133.6086,133.8742,18688.0
2017-04-06 12:00:00,156.24,156.24,155.87,156.05,18527.0,133.8914,133.8914,133.5743,133.7285,18527.0
2017-04-06 12:30:00,155.99,156.07,155.73,155.82,20581.0,133.6771,133.7457,133.4543,133.5314,20581.0
2017-04-06 13:00:00,155.83,156.59,155.77,156.51,21936.0,133.54,134.1913,133.4886,134.1227,21936.0
2017-04-06 13:30:00,156.54,156.59,156.08,156.09,14360.0,134.1485,134.1913,133.7543,133.7628,14360.0
2017-04-06 14:00:00,156.11,156.22,155.9,155.98,13220.0,133.78,133.8742,133.6,133.6686,13220.0
2017-04-06 14:30:00,155.97,156.09,155.41,155.47,20189.0,133.66,133.7628,133.1801,133.2315,20189.0
2017-04-06 15:00:00,155.52,156.02,155.44,155.85,52326.0,133.2744,133.7028,133.2058,133.5572,52326.0
2017-04-06 15:30:00,155.8,156.0,155.52,155.87,60768.0,133.5143,133.6857,133.2744,133.5743,60768.0
2017-04-07 09:30:00,155.39,156.27,155.39,155.66,43513.0,133.163,133.9171,133.163,133.3943,43513.0
2017-04-07 10:00:00,155.69,155.97,155.59,155.87,23863.0,133.42,133.66,133.3343,133.5743,23863.0
2017-04-07 10:30:00,155.81,156.21,155.33,155.44,19781.0,133.5229,133.8657,133.1115,133.2058,19781.0
2017-04-07 11:00:00,155.53,155.75,155.1,155.3,59838.0,133.2829,133.4715,132.9144,133.0858,59838.0
2017-04-07 11:30:00,155.26,155.31,154.92,154.99,58803.0,133.0515,133.0944,132.7602,132.8202,58803.0
2017-04-07 12:00:00,155.0,156.03,154.94,155.81,34981.0,132.8287,133.7114,132.7773,133.5229,34981.0
2017-04-07 12:30:00,155.85,155.92,155.59,155.92,8431.0,133.5572,133.6171,133.3343,133.6171,8431.0
2017-04-07 13:00:00,155.87,156.02,155.61,156.02,15666.0,133.5743,133.7028,133.3515,133.7028,15666.0
2017-04-07 13:30:00,155.96,156.08,155.73,155.85,17651.0,133.6514,133.7543,133.4543,133.5572,17651.0
2017-04-07 14:00:00,155.93,156.17,155.93,156.03,18066.0,133.6257,133.8314,133.6257,133.7114,18066.0
2017-04-07 14:30:00,155.99,156.0,155.66,155.68,44369.0,133.6771,133.6857,133.3943,133.4115,44369.0
2017-04-07 15:00:00,155.6,155.73,155.41,155.45,51286.0,133.3429,133.4543,133.1801,133.2144,51286.0
2017-04-07 15:30:00,155.45,155.46,155.07,155.23,152384.0,133.2144,133.2229,132.8887,133.0258,152384.0
2017-04-10 09:30:00,155.59,157.12,155.51,156.86,23627.0,133.3343,134.6455,133.2658,134.4227,23627.0
2017-04-10 10:00:00,156.9,157.18,156.57,157.12,46042.0,134.457,134.6969,134.1742,134.6455,46042.0
2017-04-10 10:30:00,157.12,157.37,156.8,156.89,28133.0,134.6455,134.8597,134.3713,134.4484,28133.0
2017-04-10 11:00:00,156.86,157.29,156.81,156.81,36258.0,134.4227,134.7912,134.3798,134.3798,36258.0
2017-04-10 11:30:00,156.81,156.81,156.1,156.31,24593.0,134.3798,134.3798,133.7714,133.9514,24593.0
2017-04-10 12:00:00,156.33,156.37,155.78,156.06,27451.0,133.9685,134.0028,133.4972,133.7371,27451.0
2017-04-10 12:30:00,156.06,156.83,155.97,156.67,15600.0,133.7371,134.397,133.66,134.2599,15600.0
2017-04-10 13:00:00,156.62,157.16,156.58,157.05,24365.0,134.217,134.6798,134.1827,134.5855,24365.0
2017-04-10 13:30:00,157.06,157.48,157.06,157.18,16690.0,134.5941,134.954,134.5941,134.6969,16690.0
2017-04-10 14:00:00,157.14,157.18,156.77,156.79,18858.0,134.6626,134.6969,134.3456,134.3627,18858.0
2017-04-10 14:30:00,156.77,157.16,156.74,156.74,34602.0,134.3456,134.6798,134.3198,134.3198,34602.0
2017-04-10 15:00:00,156.8,156.92,156.33,156.37,40553.0,134.3713,134.4741,133.9685,134.0028,40553.0
2017-04-10 15:30:00,156.36,156.47,155.89,156.06,56453.0,133.9942,134.0885,133.5914,133.7371,56453.0
2017-04-11 09:30:00,155.41,155.79,154.77,155.27,17523.0,133.1801,133.5057,132.6316,133.0601,17523.0
2017-04-11 10:00:00,155.25,155.6,155.09,155.38,14367.0,133.043,133.3429,132.9059,133.1544,14367.0
2017-04-11 10:30:00,155.35,155.35,154.26,154.5,63458.0,133.1287,133.1287,132.1946,132.4003,63458.0
2017-04-11 11:00:00,154.52,154.98,154.38,154.53,46720.0,132.4174,132.8116,132.2974,132.426,46720.0
2017-04-11 11:30:00,154.53,155.25,154.53,155.18,14822.0,132.426,133.043,132.426,132.983,14822.0
2017-04-11 12:00:00,155.11,155.54,154.96,155.53,11503.0,132.923,133.2915,132.7945,133.2829,11503.0
2017-04-11 12:30:00,155.53,155.78,155.23,155.41,14724.0,133.2829,133.4972,133.0258,133.1801,14724.0
2017-04-11 13:00:00,155.47,155.76,155.3,155.46,20670.0,133.2315,133.48,133.0858,133.2229,20670.0
2017-04-11 13:30:00,155.59,155.75,155.24,155.41,22079.0,133.3343,133.4715,133.0344,133.1801,22079.0
2017-04-11 14:00:00,155.55,155.67,155.08,155.42,18698.0,133.3001,133.4029,132.8973,133.1887,18698.0
2017-04-11 14:30:00,155.42,155.88,155.28,155.59,26189.0,133.1887,133.5829,133.0687,133.3343,26189.0
2017-04-11 15:00:00,155.49,155.62,155.32,155.4,67982.0,133.2486,133.3601,133.103,133.1715,67982.0
2017-04-11 15:30:00,155.39,156.17,155.36,156.14,109923.0,133.163,133.8314,133.1372,133.8057,109923.0
2017-04-12 09:30:00,155.66,156.16,154.05,154.09,109265.0,133.3943,133.8228,132.0146,132.0489,109265.0
2017-04-12 10:00:00,154.08,154.13,153.1,153.16,56798.0,132.0403,132.0832,131.2005,131.2519,56798.0
2017-04-12 10:30:00,153.16,153.31,151.83,152.12,200437.0,131.2519,131.3805,130.1122,130.3607,200437.0
2017-04-12 11:00:00,152.11,152.54,151.39,151.5,189916.0,130.3521,130.7206,129.7351,129.8294,189916.0
2017-04-12 11:30:00,151.5,151.64,150.64,151.06,134812.0,129.8294,129.9494,129.0924,129.4523,134812.0
2017-04-12 12:00:00,150.94,151.76,150.76,151.1,155780.0,129.3495,130.0522,129.1952,129.4866,155780.0
2017-04-12 12:30:00,151.15,151.43,150.77,150.78,87917.0,129.5294,129.7694,129.2038,129.2124,87917.0
2017-04-12 13:00:00,150.85,151.31,150.76,151.1,56141.0,129.2724,129.6666,129.1952,129.4866,56141.0
2017-04-12 13:30:00,151.11,151.5,150.86,151.49,69279.0,129.4952,129.8294,129.2809,129.8208,69279.0
2017-04-12 14:00:00,151.52,151.84,151.33,151.82,59859.0,129.8465,130.1207,129.6837,130.1036,59859.0
2017-04-12 14:30:00,151.82,151.98,150.83,151.19,114799.0,130.1036,130.2407,129.2552,129.5637,114799.0
2017-04-12 15:00:00,151.22,151.26,150.2,150.35,99011.0,129.5894,129.6237,128.7153,128.8439,99011.0
2017-04-12 15:30:00,150.34,150.61,150.09,150.21,279392.0,128.8353,129.0667,128.6211,128.7239,279392.0
2017-04-13 09:30:00,149.71,150.37,149.3,150.36,112006.0,128.2954,128.861,127.9441,128.8524,112006.0
2017-04-13 10:00:00,150.21,150.52,148.71,149.08,131693.0,128.7239,128.9896,127.4385,127.7555,131693.0
2017-04-13 10:30:00,149.09,150.03,149.01,149.83,86827.0,127.7641,128.5696,127.6956,128.3983,86827.0
2017-04-13 11:00:00,149.77,150.25,149.72,150.25,71622.0,128.3468,128.7582,128.304,128.7582,71622.0
2017-04-13 11:30:00,150.24,150.46,149.85,150.11,36882.0,128.7496,128.9381,128.4154,128.6382,36882.0
2017-04-13 12:00:00,150.1,150.18,149.37,149.55,51922.0,128.6296,128.6982,128.0041,128.1583,51922.0
2017-04-13 12:30:00,149.53,149.73,149.19,149.4,32412.0,128.1412,128.3126,127.8498,128.0298,32412.0
2017-04-13 13:00:00,149.36,149.43,148.84,149.0,86420.0,127.9955,128.0555,127.5499,127.687,86420.0
2017-04-13 13:30:00,149.05,149.09,148.52,148.65,74701.0,127.7298,127.7641,127.2756,127.387,74701.0
2017-04-13 14:00:00,148.73,149.47,148.69,149.13,78465.0,127.4556,128.0898,127.4213,127.7984,78465.0
2017-04-13 14:30:00,149.14,149.22,148.77,149.0,50940.0,127.807,127.8755,127.4899,127.687,50940.0
2017-04-13 15:00:00,149.04,149.04,148.49,148.68,61048.0,127.7213,127.7213,127.2499,127.4128,61048.0
2017-04-13 15:30:00,148.67,148.89,148.35,148.44,195115.0,127.4042,127.5927,127.13,127.2071,195115.0
2017-04-17 09:30:00,148.72,149.15,148.31,149.08,92164.0,127.447,127.8155,127.0957,127.7555,92164.0
2017-04-17 10:00:00,149.03,149.97,148.92,149.49,37169.0,127.7127,128.5182,127.6184,128.1069,37169.0
2017-04-17 10:30:00,149.48,149.79,149.27,149.62,52578.0,128.0983,128.364,127.9184,128.2183,52578.0
2017-04-17 11:00:00,149.67,149.93,149.35,149.5,56139.0,128.2611,128.484,127.9869,128.1155,56139.0
2017-04-17 11:30:00,149.47,149.52,148.85,148.91,94154.0,128.0898,128.1326,127.5584,127.6099,94154.0
2017-04-17 12:00:00,148.9,149.78,148.89,149.5,45978.0,127.6013,128.3554,127.5927,128.1155,45978.0
2017-04-17 12:30:00,149.53,149.74,149.36,149.56,23712.0,128.1412,128.3211,127.9955,128.1669,23712.0
2017-04-17 13:00:00,149.57,149.85,149.5,149.85,18348.0,128.1754,128.4154,128.1155,128.4154,18348.0
2017-04-17 13:30:00,149.81,149.85,149.58,149.6,15675.0,128.3811,128.4154,128.184,128.2012,15675.0
2017-04-17 14:00:00,149.61,149.86,149.57,149.6,19561.0,128.2097,128.424,128.1754,128.2012,19561.0
2017-04-17 14:30:00,149.63,149.98,149.63,149.92,28949.0,128.2269,128.5268,128.2269,128.4754,28949.0
2017-04-17 15:00:00,149.91,150.5,149.85,150.43,38434.0,128.4668,128.9724,128.4154,128.9124,38434.0
2017-04-17 15:30:00,150.42,150.71,150.12,150.51,155212.0,128.9039,129.1524,128.6468,128.981,155212.0
2017-04-18 09:30:00,149.4,149.99,148.66,149.66,122206.0,128.0298,128.5354,127.3956,128.2526,122206.0
2017-04-18 10:00:00,149.68,150.03,149.42,149.91,41974.0,128.2697,128.5696,128.0469,128.4668,41974.0
2017-04-18 10:30:00,149.81,149.94,149.43,149.71,36444.0,128.3811,128.4925,128.0555,128.2954,36444.0
2017-04-18 11:00:00,149.7,149.79,149.3,149.65,57280.0,128.2869,128.364,127.9441,128.244,57280.0
2017-04-18 11:30:00,149.67,149.67,148.56,148.57,69090.0,128.2611,128.2611,127.3099,127.3185,69090.0
2017-04-18 12:00:00,148.5,148.8,148.32,148.7,48572.0,127.2585,127.5156,127.1042,127.4299,48572.0
2017-04-18 12:30:00,148.71,148.98,148.5,148.79,32771.0,127.4385,127.6698,127.2585,127.507,32771.0
2017-04-18 13:00:00,148.78,149.02,148.68,148.99,30566.0,127.4984,127.7041,127.4128,127.6784,30566.0
2017-04-18 13:30:00,149.0,149.31,148.99,149.29,22434.0,127.687,127.9526,127.6784,127.9355,22434.0
2017-04-18 14:00:00,149.23,149.57,149.23,149.49,25252.0,127.8841,128.1754,127.8841,128.1069,25252.0
2017-04-18 14:30:00,149.56,149.81,149.32,149.41,34230.0,128.1669,128.3811,127.9612,128.0383,34230.0
2017-04-18 15:00:00,149.51,149.77,149.3,149.68,40658.0,128.124,128.3468,127.9441,128.2697,40658.0
2017-04-18 15:30:00,149.62,149.88,149.44,149.5,114661.0,128.2183,128.4411,128.064,128.1155,114661.0
2017-04-19 09:30:00,150.82,152.58,150.82,151.42,90157.0,129.2466,130.7549,129.2466,129.7608,90157.0
2017-04-19 10:00:00,151.49,151.52,150.36,150.61,60661.0,129.8208,129.8465,128.8524,129.0667,60661.0
2017-04-19 10:30:00,150.58,151.0,150.45,150.48,34313.0,129.041,129.4009,128.9296,128.9553,34313.0
2017-04-19 11:00:00,150.52,150.61,150.35,150.56,36387.0,128.9896,129.0667,128.8439,129.0238,36387.0
2017-04-19 11:30:00,150.5,150.56,150.09,150.14,20943.0,128.9724,129.0238,128.6211,128.6639,20943.0
2017-04-19 12:00:00,150.15,150.2,149.7,150.08,27291.0,128.6725,128.7153,128.2869,128.6125,27291.0
2017-04-19 12:30:00,150.09,150.17,150.01,150.03,25144.0,128.6211,128.6896,128.5525,128.5696,25144.0
2017-04-19 13:00:00,150.09,150.09,149.64,149.83,28236.0,128.6211,128.6211,128.2354,128.3983,28236.0
2017-04-19 13:30:00,149.84,149.98,149.7,149.79,27451.0,128.4068,128.5268,128.2869,128.364,27451.0
2017-04-19 14:00:00,149.8,149.9,149.13,149.31,42637.0,128.3725,128.4582,127.7984,127.9526,42637.0
2017-04-19 14:30:00,149.29,149.56,148.89,149.06,37650.0,127.9355,128.1669,127.5927,127.7384,37650.0
2017-04-19 15:00:00,149.06,149.53,148.97,149.26,73785.0,127.7384,128.1412,127.6613,127.9098,73785.0
2017-04-19 15:30:00,149.27,149.62,149.13,149.54,121027.0,127.9184,128.2183,127.7984,128.1497,121027.0
2017-04-20 09:30:00,150.43,151.59,149.88,151.49,91347.0,128.9124,129.9065,128.4411,129.8208,91347.0
2017-04-20 10:00:00,151.51,152.29,151.51,151.94,128840.0,129.8379,130.5064,129.8379,130.2064,128840.0
2017-04-20 10:30:00,151.86,152.36,151.43,152.28,73833.0,130.1379,130.5664,129.7694,130.4978,73833.0
2017-04-20 11:00:00,152.29,152.9,151.99,152.66,87474.0,130.5064,131.0291,130.2493,130.8235,87474.0
2017-04-20 11:30:00,152.68,153.01,152.5,152.99,57689.0,130.8406,131.1234,130.6863,131.1062,57689.0
2017-04-20 12:00:00,152.97,153.57,152.97,153.48,51254.0,131.0891,131.6033,131.0891,131.5262,51254.0
2017-04-20 12:30:00,153.51,154.06,153.41,153.87,79597.0,131.5519,132.0232,131.4662,131.8604,79597.0
2017-04-20 13:00:00,153.87,153.94,153.36,153.65,59810.0,131.8604,131.9204,131.4233,131.6718,59810.0
2017-04-20 13:30:00,153.66,154.09,153.56,153.98,49106.0,131.6804,132.0489,131.5947,131.9546,49106.0
2017-04-20 14:00:00,154.01,154.01,153.31,153.46,41877.0,131.9803,131.9803,131.3805,131.509,41877.0
2017-04-20 14:30:00,153.47,153.84,153.25,153.81,72510.0,131.5176,131.8347,131.3291,131.809,72510.0
2017-04-20 15:00:00,153.81,153.87,153.61,153.79,94328.0,131.809,131.8604,131.6376,131.7918,94328.0
2017-04-20 15:30:00,153.78,154.15,153.75,153.82,251689.0,131.7832,132.1003,131.7575,131.8175,251689.0
2017-04-21 09:30:00,153.74,154.3,153.19,153.41,71532.0,131.749,132.2289,131.2776,131.4662,71532.0
2017-04-21 10:00:00,153.5,153.64,152.94,153.49,36437.0,131.5433,131.6633,131.0634,131.5347,36437.0
2017-04-21 10:30:00,153.52,153.54,153.09,153.34,34059.0,131.5604,131.5776,131.1919,131.4062,34059.0
2017-04-21 11:00:00,153.36,153.39,152.95,153.33,57417.0,131.4233,131.449,131.072,131.3976,57417.0
2017-04-21 11:30:00,153.31,153.74,153.29,153.46,44082.0,131.3805,131.749,131.3633,131.509,44082.0
2017-04-21 12:00:00,153.51,153.69,153.45,153.54,24693.0,131.5519,131.7061,131.5005,131.5776,24693.0
2017-04-21 12:30:00,153.52,153.82,153.49,153.68,20934.0,131.5604,131.8175,131.5347,131.6976,20934.0
2017-04-21 13:00:00,153.73,153.76,153.1,153.64,22256.0,131.7404,131.7661,131.2005,131.6633,22256.0
2017-04-21 13:30:00,153.59,153.97,153.29,153.74,26252.0,131.6204,131.9461,131.3633,131.749,26252.0
2017-04-21 14:00:00,153.85,154.13,153.73,154.03,34532.0,131.8432,132.0832,131.7404,131.9975,34532.0
2017-04-21 14:30:00,154.05,154.21,153.62,153.96,36724.0,132.0146,132.1517,131.6461,131.9375,36724.0
2017-04-21 15:00:00,153.94,153.94,153.56,153.67,36507.0,131.9204,131.9204,131.5947,131.689,36507.0
2017-04-21 15:30:00,153.66,153.9,153.53,153.59,111417.0,131.6804,131.8861,131.569,131.6204,111417.0
2017-04-24 09:30:00,155.84,156.41,155.59,156.41,79618.0,133.5486,134.0371,133.3343,134.0371,79618.0
2017-04-24 10:00:00,156.3,156.9,156.09,156.51,135365.0,133.9428,134.457,133.7628,134.1227,135365.0
2017-04-24 10:30:00,156.46,156.79,156.15,156.55,77273.0,134.0799,134.3627,133.8142,134.157,77273.0
2017-04-24 11:00:00,156.56,156.63,156.28,156.43,126257.0,134.1656,134.2256,133.9256,134.0542,126257.0
2017-04-24 11:30:00,156.42,156.54,156.3,156.36,51330.0,134.0456,134.1485,133.9428,133.9942,51330.0
2017-04-24 12:00:00,156.39,156.92,156.3,156.92,50421.0,134.0199,134.4741,133.9428,134.4741,50421.0
2017-04-24 12:30:00,156.92,156.97,156.31,156.34,39738.0,134.4741,134.5169,133.9514,133.9771,39738.0
2017-04-24 13:00:00,156.36,156.69,156.36,156.6,33972.0,133.9942,134.277,133.9942,134.1999,33972.0
2017-04-24 13:30:00,156.62,156.86,156.51,156.74,43742.0,134.217,134.4227,134.1227,134.3198,43742.0
2017-04-24 14:00:00,156.75,157.15,156.71,157.15,29098.0,134.3284,134.6712,134.2941,134.6712,29098.0
2017-04-24 14:30:00,157.24,157.25,156.85,156.89,68350.0,134.7483,134.7569,134.4141,134.4484,68350.0
2017-04-24 15:00:00,156.92,157.31,156.92,156.97,46439.0,134.4741,134.8083,134.4741,134.5169,46439.0
2017-04-24 15:30:00,156.96,156.99,156.58,156.96,208247.0,134.5084,134.5341,134.1827,134.5084,208247.0
2017-04-25 09:30:00,158.24,158.63,157.44,158.16,108769.0,135.6053,135.9395,134.9197,135.5367,108769.0
2017-04-25 10:00:00,158.17,159.81,158.17,159.22,118703.0,135.5453,136.9507,135.5453,136.4451,118703.0
2017-04-25 10:30:00,159.28,159.57,159.15,159.31,104171.0,136.4965,136.745,136.3851,136.5222,104171.0
2017-04-25 11:00:00,159.3,159.71,159.2,159.34,140357.0,136.5137,136.865,136.428,136.5479,140357.0
2017-04-25 11:30:00,159.36,159.49,158.97,159.29,85238.0,136.5651,136.6765,136.2309,136.5051,85238.0
2017-04-25 12:00:00,159.32,159.52,159.22,159.46,46479.0,136.5308,136.7022,136.4451,136.6508,46479.0
2017-04-25 12:30:00,159.41,159.41,159.0,159.38,58974.0,136.6079,136.6079,136.2566,136.5822,58974.0
2017-04-25 13:00:00,159.32,159.86,159.26,159.68,86486.0,136.5308,136.9936,136.4794,136.8393,86486.0
2017-04-25 13:30:00,159.64,159.96,159.54,159.88,69269.0,136.805,137.0793,136.7193,137.0107,69269.0
2017-04-25 14:00:00,159.91,160.14,159.78,159.89,99252.0,137.0364,137.2335,136.925,137.0193,99252.0
2017-04-25 14:30:00,159.89,160.22,159.89,160.18,111870.0,137.0193,137.3021,137.0193,137.2678,111870.0
2017-04-25 15:00:00,160.18,160.61,160.15,160.53,134061.0,137.2678,137.6363,137.2421,137.5677,134061.0
2017-04-25 15:30:00,160.53,160.71,159.81,160.2,495119.0,137.5677,137.722,136.9507,137.2849,495119.0
2017-04-26 09:30:00,161.77,165.0,160.93,161.58,271859.0,138.6304,141.3983,137.9105,138.4675,271859.0
2017-04-26 10:00:00,161.81,161.87,159.99,160.62,227339.0,138.6646,138.7161,137.105,137.6449,227339.0
2017-04-26 10:30:00,160.67,161.82,160.16,160.26,102948.0,137.6877,138.6732,137.2507,137.3363,102948.0
2017-04-26 11:00:00,160.37,161.33,160.23,161.15,91005.0,137.4306,138.2533,137.3106,138.099,91005.0
2017-04-26 11:30:00,161.06,161.35,160.08,160.24,69099.0,138.0219,138.2704,137.1821,137.3192,69099.0
2017-04-26 12:00:00,160.18,160.31,159.89,160.03,115001.0,137.2678,137.3792,137.0193,137.1392,115001.0
2017-04-26 12:30:00,160.0,160.39,159.97,160.35,74943.0,137.1135,137.4478,137.0878,137.4135,74943.0
2017-04-26 13:00:00,160.36,160.44,159.95,159.97,104596.0,137.422,137.4906,137.0707,137.0878,104596.0
2017-04-26 13:30:00,159.97,160.44,159.77,160.06,142550.0,137.0878,137.4906,136.9164,137.165,142550.0
2017-04-26 14:00:00,160.02,160.11,159.54,159.69,122754.0,137.1307,137.2078,136.7193,136.8479,122754.0
2017-04-26 14:30:00,159.69,160.14,159.69,160.07,64143.0,136.8479,137.2335,136.8479,137.1735,64143.0
2017-04-26 15:00:00,160.06,160.53,160.0,160.39,78425.0,137.165,137.5677,137.1135,137.4478,78425.0
2017-04-26 15:30:00,160.4,160.44,159.94,160.02,239320.0,137.4563,137.4906,137.0621,137.1307,239320.0
2017-04-27 09:30:00,160.21,160.95,159.38,160.25,80438.0,137.2935,137.9276,136.5822,137.3278,80438.0
2017-04-27 10:00:00,160.25,161.18,160.14,160.75,44382.0,137.3278,138.1247,137.2335,137.7563,44382.0
2017-04-27 10:30:00,160.75,160.89,159.89,160.19,59204.0,137.7563,137.8762,137.0193,137.2764,59204.0
2017-04-27 11:00:00,160.2,160.27,159.53,159.6,83892.0,137.2849,137.3449,136.7108,136.7708,83892.0
2017-04-27 11:30:00,159.67,159.89,158.81,158.87,58669.0,136.8307,137.0193,136.0938,136.1452,58669.0
2017-04-27 12:00:00,158.94,159.47,158.74,158.83,41233.0,136.2052,136.6593,136.0338,136.1109,41233.0
2017-04-27 12:30:00,158.83,159.47,158.77,159.47,49778.0,136.1109,136.6593,136.0595,136.6593,49778.0
2017-04-27 13:00:00,159.48,159.5,159.26,159.45,63634.0,136.6679,136.6851,136.4794,136.6422,63634.0
2017-04-27 13:30:00,159.45,159.45,158.96,159.06,39292.0,136.6422,136.6422,136.2223,136.308,39292.0
2017-04-27 14:00:00,159.07,159.43,158.92,159.15,65798.0,136.3166,136.6251,136.188,136.3851,65798.0
2017-04-27 14:30:00,159.16,159.4,159.05,159.05,41238.0,136.3937,136.5994,136.2994,136.2994,41238.0
2017-04-27 15:00:00,159.06,159.53,158.89,159.31,79296.0,136.308,136.7108,136.1623,136.5222,79296.0
2017-04-27 15:30:00,159.33,159.44,159.01,159.27,170035.0,136.5394,136.6336,136.2651,136.488,170035.0
2017-04-28 09:30:00,158.52,159.67,158.4,159.2,78561.0,135.8452,136.8307,135.7424,136.428,78561.0
2017-04-28 10:00:00,159.23,159.38,158.46,158.47,92148.0,136.4537,136.5822,135.7938,135.8024,92148.0
2017-04-28 10:30:00,158.48,158.61,158.06,158.55,60192.0,135.811,135.9224,135.451,135.8709,60192.0
2017-04-28 11:00:00,158.57,158.81,158.43,158.45,65154.0,135.8881,136.0938,135.7681,135.7852,65154.0
2017-04-28 11:30:00,158.45,158.71,158.2,158.38,51157.0,135.7852,136.0081,135.571,135.7253,51157.0
2017-04-28 12:00:00,158.42,158.6,158.42,158.48,66905.0,135.7595,135.9138,135.7595,135.811,66905.0
2017-04-28 12:30:00,158.52,158.58,158.32,158.5,31290.0,135.8452,135.8967,135.6738,135.8281,31290.0
2017-04-28 13:00:00,158.49,158.49,158.15,158.44,53293.0,135.8195,135.8195,135.5282,135.7767,53293.0
2017-04-28 13:30:00,158.43,158.49,158.12,158.12,40965.0,135.7681,135.8195,135.5025,135.5025,40965.0
2017-04-28 14:00:00,158.08,158.2,157.86,157.88,32786.0,135.4682,135.571,135.2796,135.2968,32786.0
2017-04-28 14:30:00,157.89,157.96,157.76,157.78,58721.0,135.3054,135.3653,135.1939,135.2111,58721.0
2017-04-28 15:00:00,157.78,157.97,157.71,157.81,71907.0,135.2111,135.3739,135.1511,135.2368,71907.0
2017-04-28 15:30:00,157.8,157.92,157.31,157.35,334502.0,135.2282,135.3311,134.8083,134.8426,334502.0
2017-05-01 09:30:00,158.13,158.13,157.35,157.56,36390.0,135.511,135.511,134.8426,135.0226,36390.0
2017-05-01 10:00:00,157.48,157.51,155.39,155.69,78803.0,134.954,134.9797,133.163,133.42,78803.0
2017-05-01 10:30:00,155.72,156.58,155.7,156.33,89813.0,133.4457,134.1827,133.4286,133.9685,89813.0
2017-05-01 11:00:00,156.31,156.54,155.99,156.21,65242.0,133.9514,134.1485,133.6771,133.8657,65242.0
2017-05-01 11:30:00,156.22,156.94,156.21,156.82,52893.0,133.8742,134.4912,133.8657,134.3884,52893.0
2017-05-01 12:00:00,156.83,156.86,156.59,156.64,40736.0,134.397,134.4227,134.1913,134.2342,40736.0
2017-05-01 12:30:00,156.61,156.91,156.23,156.8,43527.0,134.2084,134.4655,133.8828,134.3713,43527.0
2017-05-01 13:00:00,156.82,157.06,156.73,156.99,32265.0,134.3884,134.5941,134.3113,134.5341,32265.0
2017-05-01 13:30:00,157.02,157.41,157.02,157.23,48121.0,134.5598,134.894,134.5598,134.7398,48121.0
2017-05-01 14:00:00,157.24,157.52,157.15,157.19,67234.0,134.7483,134.9883,134.6712,134.7055,67234.0
2017-05-01 14:30:00,157.19,157.23,156.51,156.55,63122.0,134.7055,134.7398,134.1227,134.157,63122.0
2017-05-01 15:00:00,156.56,156.71,156.29,156.36,103258.0,134.1656,134.2941,133.9342,133.9942,103258.0
2017-05-01 15:30:00,156.35,156.56,156.33,156.52,200554.0,133.9856,134.1656,133.9685,134.1313,200554.0
2017-05-02 09:30:00,156.55,157.31,155.45,156.0,86080.0,134.157,134.8083,133.2144,133.6857,86080.0
2017-05-02 10:00:00,156.0,156.24,155.51,155.75,72024.0,133.6857,133.8914,133.2658,133.4715,72024.0
2017-05-02 10:30:00,155.75,155.79,155.08,155.15,153395.0,133.4715,133.5057,132.8973,132.9573,153395.0
2017-05-02 11:00:00,155.11,155.28,154.59,154.84,105104.0,132.923,133.0687,132.4774,132.6916,105104.0
2017-05-02 11:30:00,154.85,155.34,154.7,155.31,45713.0,132.7002,133.1201,132.5717,133.0944,45713.0
2017-05-02 12:00:00,155.29,155.66,155.2,155.45,41689.0,133.0773,133.3943,133.0001,133.2144,41689.0
2017-05-02 12:30:00,155.41,155.52,155.18,155.35,61776.0,133.1801,133.2744,132.983,133.1287,61776.0
2017-05-02 13:00:00,155.32,155.4,154.89,154.98,27976.0,133.103,133.1715,132.7345,132.8116,27976.0
2017-05-02 13:30:00,154.97,155.01,154.85,154.87,29691.0,132.803,132.8373,132.7002,132.7173,29691.0
2017-05-02 14:00:00,154.83,155.32,154.79,155.11,52011.0,132.6831,133.103,132.6488,132.923,52011.0
2017-05-02 14:30:00,155.1,155.76,154.98,155.48,73896.0,132.9144,133.48,132.8116,133.2401,73896.0
2017-05-02 15:00:00,155.48,155.88,155.31,155.8,129714.0,133.2401,133.5829,133.0944,133.5143,129714.0
2017-05-02 15:30:00,155.82,156.02,155.75,155.98,166870.0,133.5314,133.7028,133.4715,133.6686,166870.0
2017-05-03 09:30:00,155.19,156.08,155.19,155.49,38443.0,132.9916,133.7543,132.9916,133.2486,38443.0
2017-05-03 10:00:00,155.58,155.62,154.9,155.01,70699.0,133.3258,133.3601,132.743,132.8373,70699.0
2017-05-03 10:30:00,155.01,155.09,153.81,153.82,82581.0,132.8373,132.9059,131.809,131.8175,82581.0
2017-05-03 11:00:00,153.83,154.58,153.55,154.23,133995.0,131.8261,132.4688,131.5861,132.1689,133995.0
2017-05-03 11:30:00,154.24,154.43,153.85,154.35,69443.0,132.1774,132.3403,131.8432,132.2717,69443.0
2017-05-03 12:00:00,154.32,154.32,154.02,154.17,48009.0,132.246,132.246,131.9889,132.1175,48009.0
2017-05-03 12:30:00,154.21,154.21,153.46,153.79,84657.0,132.1517,132.1517,131.509,131.7918,84657.0
2017-05-03 13:00:00,153.8,153.91,153.53,153.7,70941.0,131.8004,131.8947,131.569,131.7147,70941.0
2017-05-03 13:30:00,153.69,154.03,153.58,154.01,47902.0,131.7061,131.9975,131.6119,131.9803,47902.0
2017-05-03 14:00:00,154.01,154.47,153.89,154.05,62400.0,131.9803,132.3746,131.8775,132.0146,62400.0
2017-05-03 14:30:00,154.09,154.48,153.98,154.43,66604.0,132.0489,132.3831,131.9546,132.3403,66604.0
2017-05-03 15:00:00,154.46,154.9,154.39,154.53,105178.0,132.366,132.743,132.306,132.426,105178.0
2017-05-03 15:30:00,154.54,154.86,154.43,154.48,263962.0,132.4345,132.7088,132.3403,132.3831,263962.0
2017-05-04 09:30:00,155.07,155.07,153.06,153.09,96895.0,132.8887,132.8887,131.1662,131.1919,96895.0
2017-05-04 10:00:00,153.08,154.8,153.08,154.18,164128.0,131.1834,132.6573,131.1834,132.126,164128.0
2017-05-04 10:30:00,154.18,154.35,153.29,153.6,111487.0,132.126,132.2717,131.3633,131.629,111487.0
2017-05-04 11:00:00,153.6,153.99,153.53,153.96,60147.0,131.629,131.9632,131.569,131.9375,60147.0
2017-05-04 11:30:00,153.99,155.19,153.97,154.75,82538.0,131.9632,132.9916,131.9461,132.6145,82538.0
2017-05-04 12:00:00,154.76,155.0,154.31,154.77,87904.0,132.6231,132.8287,132.2374,132.6316,87904.0
2017-05-04 12:30:00,154.76,154.79,154.42,154.72,42984.0,132.6231,132.6488,132.3317,132.5888,42984.0
2017-05-04 13:00:00,154.75,154.94,154.49,154.7,42859.0,132.6145,132.7773,132.3917,132.5717,42859.0
2017-05-04 13:30:00,154.72,155.26,154.61,155.19,45833.0,132.5888,133.0515,132.4945,132.9916,45833.0
2017-05-04 14:00:00,155.18,155.44,154.99,155.41,56901.0,132.983,133.2058,132.8202,133.1801,56901.0
2017-05-04 14:30:00,155.38,155.5,154.99,155.03,78017.0,133.1544,133.2572,132.8202,132.8544,78017.0
2017-05-04 15:00:00,155.03,155.18,154.7,155.02,85032.0,132.8544,132.983,132.5717,132.8459,85032.0
2017-05-04 15:30:00,155.0,155.03,154.78,154.91,172116.0,132.8287,132.8544,132.6402,132.7516,172116.0
2017-05-05 09:30:00,155.23,155.92,154.93,155.32,28580.0,133.0258,133.6171,132.7688,133.103,28580.0
2017-05-05 10:00:00,155.39,156.0,155.22,155.54,40544.0,133.163,133.6857,133.0173,133.2915,40544.0
2017-05-05 10:30:00,155.5,155.98,155.28,155.81,39148.0,133.2572,133.6686,133.0687,133.5229,39148.0
2017-05-05 11:00:00,155.8,156.07,155.7,155.76,45156.0,133.5143,133.7457,133.4286,133.48,45156.0
2017-05-05 11:30:00,155.8,156.34,155.8,156.31,26228.0,133.5143,133.9771,133.5143,133.9514,26228.0
2017-05-05 12:00:00,156.33,156.33,155.99,156.02,16350.0,133.9685,133.9685,133.6771,133.7028,16350.0
2017-05-05 12:30:00,156.0,156.2,155.85,156.12,20145.0,133.6857,133.8571,133.5572,133.7885,20145.0
2017-05-05 13:00:00,156.14,156.23,156.05,156.22,17721.0,133.8057,133.8828,133.7285,133.8742,17721.0
2017-05-05 13:30:00,156.2,156.27,156.09,156.18,18777.0,133.8571,133.9171,133.7628,133.84,18777.0
2017-05-05 14:00:00,156.15,156.23,156.0,156.05,26525.0,133.8142,133.8828,133.6857,133.7285,26525.0
2017-05-05 14:30:00,156.07,156.16,155.9,156.11,25873.0,133.7457,133.8228,133.6,133.78,25873.0
2017-05-05 15:00:00,156.11,156.49,156.07,156.4,46110.0,133.78,134.1056,133.7457,134.0285,46110.0
2017-05-05 15:30:00,156.41,156.45,156.25,156.4,112094.0,134.0371,134.0713,133.8999,134.0285,112094.0
2017-05-08 09:30:00,156.48,156.82,155.39,156.07,56773.0,134.097,134.3884,133.163,133.7457,56773.0
2017-05-08 10:00:00,156.07,156.33,155.56,155.64,44160.0,133.7457,133.9685,133.3086,133.3772,44160.0
2017-05-08 10:30:00,155.6,156.0,155.38,155.5,24027.0,133.3429,133.6857,133.1544,133.2572,24027.0
2017-05-08 11:00:00,155.55,155.62,155.25,155.61,28679.0,133.3001,133.3601,133.043,133.3515,28679.0
2017-05-08 11:30:00,155.64,155.76,155.4,155.45,26777.0,133.3772,133.48,133.1715,133.2144,26777.0
2017-05-08 12:00:00,155.45,155.64,155.38,155.53,15635.0,133.2144,133.3772,133.1544,133.2829,15635.0
2017-05-08 12:30:00,155.53,155.91,155.53,155.82,21200.0,133.2829,133.6086,133.2829,133.5314,21200.0
2017-05-08 13:00:00,155.79,155.87,155.68,155.76,19800.0,133.5057,133.5743,133.4115,133.48,19800.0
2017-05-08 13:30:00,155.7,156.0,155.67,155.87,30736.0,133.4286,133.6857,133.4029,133.5743,30736.0
2017-05-08 14:00:00,155.87,155.94,155.67,155.89,21412.0,133.5743,133.6343,133.4029,133.5914,21412.0
2017-05-08 14:30:00,155.88,156.0,155.79,155.98,34404.0,133.5829,133.6857,133.5057,133.6686,34404.0
2017-05-08 15:00:00,156.01,156.09,155.78,155.82,44618.0,133.6943,133.7628,133.4972,133.5314,44618.0
2017-05-08 15:30:00,155.81,156.13,155.67,156.08,100668.0,133.5229,133.7971,133.4029,133.7543,100668.0
2017-05-09 09:30:00,156.1,156.25,155.37,156.21,55631.0,133.7714,133.8999,133.1458,133.8657,55631.0
2017-05-09 10:00:00,156.16,156.61,155.94,156.53,39128.0,133.8228,134.2084,133.6343,134.1399,39128.0
2017-05-09 10:30:00,156.5,156.59,156.15,156.56,35379.0,134.1142,134.1913,133.8142,134.1656,35379.0
2017-05-09 11:00:00,156.5,156.76,156.23,156.33,26509.0,134.1142,134.337,133.8828,133.9685,26509.0
2017-05-09 11:30:00,156.34,156.95,156.34,156.78,28271.0,133.9771,134.4998,133.9771,134.3541,28271.0
2017-05-09 12:00:00,156.8,157.15,156.7,156.71,28507.0,134.3713,134.6712,134.2856,134.2941,28507.0
2017-05-09 12:30:00,156.71,156.75,156.41,156.42,19083.0,134.2941,134.3284,134.0371,134.0456,19083.0
2017-05-09 13:00:00,156.45,156.56,156.22,156.32,20533.0,134.0713,134.1656,133.8742,133.9599,20533.0
2017-05-09 13:30:00,156.35,156.95,156.35,156.95,18642.0,133.9856,134.4998,133.9856,134.4998,18642.0
2017-05-09 14:00:00,156.91,156.92,156.63,156.68,17316.0,134.4655,134.4741,134.2256,134.2684,17316.0
2017-05-09 14:30:00,156.67,157.06,156.66,157.03,30494.0,134.2599,134.5941,134.2513,134.5684,30494.0
2017-05-09 15:00:00,157.04,157.19,156.95,157.02,43065.0,134.5769,134.7055,134.4998,134.5598,43065.0
2017-05-09 15:30:00,157.0,157.28,156.64,157.14,184434.0,134.5427,134.7826,134.2342,134.6626,184434.0
2017-05-10 09:30:00,157.28,157.9,156.83,157.25,37376.0,134.7826,135.3139,134.397,134.7569,37376.0
2017-05-10 10:00:00,157.23,157.88,157.15,157.79,57510.0,134.7398,135.2968,134.6712,135.2197,57510.0
2017-05-10 10:30:00,157.8,158.31,157.56,158.17,41120.0,135.2282,135.6653,135.0226,135.5453,41120.0
2017-05-10 11:00:00,158.19,158.45,158.13,158.29,30708.0,135.5624,135.7852,135.511,135.6481,30708.0
2017-05-10 11:30:00,158.32,158.77,158.29,158.6,28904.0,135.6738,136.0595,135.6481,135.9138,28904.0
2017-05-10 12:00:00,158.57,158.68,158.25,158.28,16942.0,135.8881,135.9823,135.6139,135.6396,16942.0
2017-05-10 12:30:00,158.28,158.37,158.07,158.2,15480.0,135.6396,135.7167,135.4596,135.571,15480.0
2017-05-10 13:00:00,158.25,158.33,157.93,157.97,18501.0,135.6139,135.6824,135.3396,135.3739,18501.0
2017-05-10 13:30:00,157.95,157.97,157.6,157.68,29588.0,135.3568,135.3739,135.0568,135.1254,29588.0
2017-05-10 14:00:00,157.67,157.76,157.31,157.4,44810.0,135.1168,135.1939,134.8083,134.8854,44810.0
2017-05-10 14:30:00,157.42,157.57,157.3,157.41,45574.0,134.9026,135.0311,134.7997,134.894,45574.0
2017-05-10 15:00:00,157.4,157.73,157.27,157.62,52024.0,134.8854,135.1682,134.774,135.074,52024.0
2017-05-10 15:30:00,157.62,157.82,157.39,157.61,172809.0,135.074,135.2454,134.8769,135.0654,172809.0
2017-05-11 09:30:00,156.38,157.31,155.05,155.31,44797.0,134.6606,135.4614,133.5153,133.7392,44797.0
2017-05-11 10:00:00,155.37,156.03,154.76,155.55,38542.0,133.7909,134.3592,133.2656,133.9459,38542.0
2017-05-11 10:30:00,155.55,156.38,155.48,156.3,41036.0,133.9459,134.6606,133.8856,134.5917,41036.0
2017-05-11 11:00:00,156.33,156.84,156.27,156.67,41704.0,134.6175,135.0567,134.5659,134.9103,41704.0
2017-05-11 11:30:00,156.64,156.73,156.46,156.59,20241.0,134.8845,134.962,134.7295,134.8414,20241.0
2017-05-11 12:00:00,156.62,156.63,156.34,156.49,18292.0,134.8673,134.8759,134.6262,134.7553,18292.0
2017-05-11 12:30:00,156.5,156.64,156.37,156.48,18677.0,134.7639,134.8845,134.652,134.7467,18677.0
2017-05-11 13:00:00,156.49,156.69,156.39,156.48,21706.0,134.7553,134.9275,134.6692,134.7467,21706.0
2017-05-11 13:30:00,156.47,156.86,156.47,156.83,18872.0,134.7381,135.0739,134.7381,135.0481,18872.0
2017-05-11 14:00:00,156.85,156.99,156.52,156.88,31417.0,135.0653,135.1859,134.7812,135.0912,31417.0
2017-05-11 14:30:00,156.85,156.91,156.56,156.61,28801.0,135.0653,135.117,134.8156,134.8587,28801.0
2017-05-11 15:00:00,156.64,156.78,156.49,156.59,39011.0,134.8845,135.005,134.7553,134.8414,39011.0
2017-05-11 15:30:00,156.57,156.93,156.49,156.84,93226.0,134.8242,135.1342,134.7553,135.0567,93226.0
2017-05-12 09:30:00,156.47,156.73,155.9,156.65,34332.0,134.7381,134.962,134.2473,134.8931,34332.0
2017-05-12 10:00:00,156.62,156.71,155.91,156.06,31510.0,134.8673,134.9448,134.2559,134.385,31510.0
2017-05-12 10:30:00,155.98,156.1,155.64,155.75,24713.0,134.3162,134.4195,134.0234,134.1181,24713.0
2017-05-12 11:00:00,155.75,155.85,155.58,155.71,26539.0,134.1181,134.2042,133.9717,134.0837,26539.0
2017-05-12 11:30:00,155.69,155.98,155.58,155.58,18464.0,134.0664,134.3162,133.9717,133.9717,18464.0
2017-05-12 12:00:00,155.58,155.86,155.42,155.42,30335.0,133.9717,134.2128,133.8339,133.8339,30335.0
2017-05-12 12:30:00,155.42,155.72,155.37,155.61,16558.0,133.8339,134.0923,133.7909,133.9975,16558.0
2017-05-12 13:00:00,155.67,155.85,155.51,155.62,16056.0,134.0492,134.2042,133.9114,134.0062,16056.0
2017-05-12 13:30:00,155.68,156.07,155.59,155.91,29723.0,134.0578,134.3937,133.9803,134.2559,29723.0
2017-05-12 14:00:00,155.86,156.0,155.68,155.74,12436.0,134.2128,134.3334,134.0578,134.1095,12436.0
2017-05-12 14:30:00,155.73,155.92,155.73,155.85,13470.0,134.1009,134.2645,134.1009,134.2042,13470.0
2017-05-12 15:00:00,155.87,156.01,155.58,155.58,24376.0,134.2214,134.342,133.9717,133.9717,24376.0
2017-05-12 15:30:00,155.6,155.96,155.55,155.66,62987.0,133.9889,134.2989,133.9459,134.0406,62987.0
2017-05-15 09:30:00,156.49,157.59,156.49,157.53,53417.0,134.7553,135.7025,134.7553,135.6509,53417.0
2017-05-15 10:00:00,157.57,158.19,157.53,157.6,57904.0,135.6853,136.2192,135.6509,135.7112,57904.0
2017-05-15 10:30:00,157.57,158.09,157.42,157.95,71375.0,135.6853,136.1331,135.5562,136.0125,71375.0
2017-05-15 11:00:00,157.95,158.14,157.72,158.09,32425.0,136.0125,136.1762,135.8145,136.1331,32425.0
2017-05-15 11:30:00,158.04,158.25,157.89,158.13,39594.0,136.09,136.2709,135.9609,136.1675,39594.0
2017-05-15 12:00:00,158.13,158.25,158.06,158.19,44420.0,136.1675,136.2709,136.1073,136.2192,44420.0
2017-05-15 12:30:00,158.19,158.39,158.13,158.23,49254.0,136.2192,136.3914,136.1675,136.2537,49254.0
2017-05-15 13:00:00,158.25,158.56,158.13,158.56,29442.0,136.2709,136.5378,136.1675,136.5378,29442.0
2017-05-15 13:30:00,158.57,158.6,158.37,158.37,37048.0,136.5464,136.5723,136.3742,136.3742,37048.0
2017-05-15 14:00:00,158.44,158.45,157.94,157.95,32111.0,136.4345,136.4431,136.0039,136.0125,32111.0
2017-05-15 14:30:00,157.96,158.16,157.75,157.82,26839.0,136.0212,136.1934,135.8403,135.9006,26839.0
2017-05-15 15:00:00,157.82,158.25,157.76,158.11,32453.0,135.9006,136.2709,135.8489,136.1503,32453.0
2017-05-15 15:30:00,158.11,158.33,157.96,158.02,127844.0,136.1503,136.3398,136.0212,136.0728,127844.0
2017-05-16 09:30:00,158.38,158.38,157.58,157.68,44053.0,136.3828,136.3828,135.6939,135.78,44053.0
2017-05-16 10:00:00,157.72,157.76,157.0,157.01,39078.0,135.8145,135.8489,135.1945,135.2031,39078.0
2017-05-16 10:30:00,157.11,157.13,156.59,156.92,27216.0,135.2892,135.3064,134.8414,135.1256,27216.0
2017-05-16 11:00:00,156.92,157.2,156.77,157.09,28262.0,135.1256,135.3667,134.9964,135.272,28262.0
2017-05-16 11:30:00,157.11,157.61,156.97,157.5,35028.0,135.2892,135.7198,135.1687,135.625,35028.0
2017-05-16 12:00:00,157.5,157.59,157.31,157.57,20901.0,135.625,135.7025,135.4614,135.6853,20901.0
2017-05-16 12:30:00,157.48,157.78,157.45,157.69,36360.0,135.6078,135.8662,135.582,135.7887,36360.0
2017-05-16 13:00:00,157.69,157.73,157.56,157.62,41054.0,135.7887,135.8231,135.6767,135.7284,41054.0
2017-05-16 13:30:00,157.62,157.81,157.6,157.7,48312.0,135.7284,135.892,135.7112,135.7973,48312.0
2017-05-16 14:00:00,157.71,158.02,157.64,157.83,55641.0,135.8059,136.0728,135.7456,135.9092,55641.0
2017-05-16 14:30:00,157.84,158.25,157.83,157.84,43687.0,135.9178,136.2709,135.9092,135.9178,43687.0
2017-05-16 15:00:00,157.82,157.94,157.69,157.75,41137.0,135.9006,136.0039,135.7887,135.8403,41137.0
2017-05-16 15:30:00,157.72,157.74,157.38,157.49,112936.0,135.8145,135.8317,135.5217,135.6164,112936.0
2017-05-17 09:30:00,155.6,156.45,154.88,155.41,62221.0,133.9889,134.7209,133.3689,133.8253,62221.0
2017-05-17 10:00:00,155.39,155.39,154.15,154.43,81136.0,133.8081,133.8081,132.7403,132.9814,81136.0
2017-05-17 10:30:00,154.47,154.72,153.12,153.17,165563.0,133.0159,133.2312,131.8534,131.8964,165563.0
2017-05-17 11:00:00,153.17,153.88,152.88,153.73,77698.0,131.8964,132.5078,131.6467,132.3787,77698.0
2017-05-17 11:30:00,153.78,154.29,153.66,154.29,38971.0,132.4217,132.8609,132.3184,132.8609,38971.0
2017-05-17 12:00:00,154.24,154.3,153.94,153.94,37271.0,132.8178,132.8695,132.5595,132.5595,37271.0
2017-05-17 12:30:00,153.95,154.65,153.93,154.64,38400.0,132.5681,133.1709,132.5509,133.1623,38400.0
2017-05-17 13:00:00,154.63,154.79,154.42,154.51,37328.0,133.1537,133.2914,132.9728,133.0503,37328.0
2017-05-17 13:30:00,154.46,154.59,154.14,154.46,30067.0,133.0073,133.1192,132.7317,133.0073,30067.0
2017-05-17 14:00:00,154.41,154.54,153.68,153.74,61479.0,132.9642,133.0762,132.3356,132.3873,61479.0
2017-05-17 14:30:00,153.82,153.99,153.37,153.84,46762.0,132.4562,132.6025,132.0687,132.4734,46762.0
2017-05-17 15:00:00,153.92,154.47,153.69,154.19,44250.0,132.5423,133.0159,132.3442,132.7748,44250.0
2017-05-17 15:30:00,154.12,154.36,153.61,153.74,112475.0,132.7145,132.9212,132.2753,132.3873,112475.0
2017-05-18 09:30:00,152.72,153.13,151.78,152.3,76394.0,131.5089,131.862,130.6995,131.1473,76394.0
2017-05-18 10:00:00,152.32,153.6,152.21,153.51,68089.0,131.1645,132.2667,131.0698,132.1892,68089.0
2017-05-18 10:30:00,153.46,154.02,153.44,153.76,32947.0,132.1462,132.6284,132.1289,132.4045,32947.0
2017-05-18 11:00:00,153.83,154.59,153.82,154.51,41938.0,132.4648,133.1192,132.4562,133.0503,41938.0
2017-05-18 11:30:00,154.5,154.58,153.57,153.63,69644.0,133.0417,133.1106,132.2409,132.2925,69644.0
2017-05-18 12:00:00,153.69,153.77,153.26,153.68,41113.0,132.3442,132.4131,131.9739,132.3356,41113.0
2017-05-18 12:30:00,153.66,153.87,153.45,153.84,62929.0,132.3184,132.4992,132.1375,132.4734,62929.0
2017-05-18 13:00:00,153.87,153.89,153.46,153.62,41458.0,132.4992,132.5164,132.1462,132.2839,41458.0
2017-05-18 13:30:00,153.59,154.51,153.49,154.34,32331.0,132.2581,133.0503,132.172,132.9039,32331.0
2017-05-18 14:00:00,154.3,155.03,154.26,154.88,28364.0,132.8695,133.4981,132.835,133.3689,28364.0
2017-05-18 14:30:00,154.88,155.37,154.88,154.98,34237.0,133.3689,133.7909,133.3689,133.455,34237.0
2017-05-18 15:00:00,154.93,155.06,154.46,154.56,44480.0,133.412,133.5239,133.0073,133.0934,44480.0
2017-05-18 15:30:00,154.55,154.99,154.15,154.23,147353.0,133.0848,133.4637,132.7403,132.8092,147353.0
2017-05-19 09:30:00,155.28,157.49,154.7,156.49,117092.0,133.7134,135.6164,133.2139,134.7553,117092.0
2017-05-19 10:00:00,156.57,157.0,156.13,156.77,30436.0,134.8242,135.1945,134.4453,134.9964,30436.0
2017-05-19 10:30:00,156.73,156.97,156.33,156.67,50992.0,134.962,135.1687,134.6175,134.9103,50992.0
2017-05-19 11:00:00,156.67,156.86,156.39,156.85,23170.0,134.9103,135.0739,134.6692,135.0653,23170.0
2017-05-19 11:30:00,156.91,157.06,156.62,156.84,21744.0,135.117,135.2462,134.8673,135.0567,21744.0
2017-05-19 12:00:00,156.9,157.31,156.87,157.15,16849.0,135.1084,135.4614,135.0825,135.3237,16849.0
2017-05-19 12:30:00,157.19,157.55,157.14,157.47,18708.0,135.3581,135.6681,135.315,135.5992,18708.0
2017-05-19 13:00:00,157.47,157.92,157.4,157.81,45158.0,135.5992,135.9867,135.5389,135.892,45158.0
2017-05-19 13:30:00,157.79,157.79,157.41,157.78,17758.0,135.8748,135.8748,135.5475,135.8662,17758.0
2017-05-19 14:00:00,157.76,157.98,157.62,157.84,38871.0,135.8489,136.0384,135.7284,135.9178,38871.0
2017-05-19 14:30:00,157.83,158.14,157.79,157.95,36733.0,135.9092,136.1762,135.8748,136.0125,36733.0
2017-05-19 15:00:00,158.01,158.05,157.31,157.4,56004.0,136.0642,136.0987,135.4614,135.5389,56004.0
2017-05-19 15:30:00,157.36,157.69,157.2,157.36,167932.0,135.5045,135.7887,135.3667,135.5045,167932.0
2017-05-22 09:30:00,158.0,160.24,158.0,159.05,108760.0,136.0556,137.9845,136.0556,136.9598,108760.0
2017-05-22 10:00:00,159.07,159.4,158.78,159.29,54866.0,136.977,137.2612,136.7273,137.1664,54866.0
2017-05-22 10:30:00,159.34,159.41,158.61,159.0,54981.0,137.2095,137.2698,136.5809,136.9167,54981.0
2017-05-22 11:00:00,158.93,159.12,158.8,159.0,55092.0,136.8564,137.02,136.7445,136.9167,55092.0
2017-05-22 11:30:00,159.02,159.06,158.51,158.85,17465.0,136.9339,136.9684,136.4948,136.7875,17465.0
2017-05-22 12:00:00,158.85,159.06,158.66,158.73,27995.0,136.7875,136.9684,136.6239,136.6842,27995.0
2017-05-22 12:30:00,158.75,158.75,158.35,158.4,23647.0,136.7014,136.7014,136.357,136.4,23647.0
2017-05-22 13:00:00,158.42,158.77,158.32,158.77,12177.0,136.4173,136.7187,136.3312,136.7187,12177.0
2017-05-22 13:30:00,158.76,158.83,158.47,158.55,15309.0,136.71,136.7703,136.4603,136.5292,15309.0
2017-05-22 14:00:00,158.54,158.61,158.27,158.54,49797.0,136.5206,136.5809,136.2881,136.5206,49797.0
2017-05-22 14:30:00,158.57,158.61,158.43,158.55,11377.0,136.5464,136.5809,136.4259,136.5292,11377.0
2017-05-22 15:00:00,158.5,158.73,158.5,158.59,93295.0,136.4862,136.6842,136.4862,136.5637,93295.0
2017-05-22 15:30:00,158.59,158.72,158.32,158.5,98676.0,136.5637,136.6756,136.3312,136.4862,98676.0
2017-05-23 09:30:00,158.9,158.9,157.54,157.63,24391.0,136.8306,136.8306,135.6595,135.737,24391.0
2017-05-23 10:00:00,157.72,158.53,157.59,158.53,36404.0,135.8145,136.512,135.7025,136.512,36404.0
2017-05-23 10:30:00,158.51,158.9,158.5,158.73,41461.0,136.4948,136.8306,136.4862,136.6842,41461.0
2017-05-23 11:00:00,158.73,159.2,158.55,159.19,29208.0,136.6842,137.0889,136.5292,137.0803,29208.0
2017-05-23 11:30:00,159.2,159.43,159.05,159.12,33821.0,137.0889,137.287,136.9598,137.02,33821.0
2017-05-23 12:00:00,159.11,159.34,158.89,158.99,68810.0,137.0114,137.2095,136.822,136.9081,68810.0
2017-05-23 12:30:00,158.93,159.34,158.88,159.32,18562.0,136.8564,137.2095,136.8134,137.1923,18562.0
2017-05-23 13:00:00,159.34,159.86,159.34,159.41,47205.0,137.2095,137.6573,137.2095,137.2698,47205.0
2017-05-23 13:30:00,159.37,159.41,158.86,159.06,47711.0,137.2353,137.2698,136.7962,136.9684,47711.0
2017-05-23 14:00:00,159.07,159.07,158.65,158.79,26015.0,136.977,136.977,136.6153,136.7359,26015.0
2017-05-23 14:30:00,158.84,159.13,158.78,158.87,40284.0,136.7789,137.0287,136.7273,136.8048,40284.0
2017-05-23 15:00:00,158.85,158.86,158.4,158.61,46018.0,136.7875,136.7962,136.4,136.5809,46018.0
2017-05-23 15:30:00,158.6,158.67,158.39,158.59,125815.0,136.5723,136.6325,136.3914,136.5637,125815.0
2017-05-24 09:30:00,158.95,159.42,158.27,158.96,30064.0,136.8737,137.2784,136.2881,136.8823,30064.0
2017-05-24 10:00:00,159.0,159.3,158.87,158.89,53343.0,136.9167,137.175,136.8048,136.822,53343.0
2017-05-24 10:30:00,158.9,159.23,158.78,158.8,45747.0,136.8306,137.1148,136.7273,136.7445,45747.0
2017-05-24 11:00:00,158.76,158.85,158.5,158.85,33226.0,136.71,136.7875,136.4862,136.7875,33226.0
2017-05-24 11:30:00,158.86,158.97,158.5,158.5,52712.0,136.7962,136.8909,136.4862,136.4862,52712.0
2017-05-24 12:00:00,158.5,158.59,158.2,158.29,20455.0,136.4862,136.5637,136.2278,136.3053,20455.0
2017-05-24 12:30:00,158.3,158.32,157.8,157.95,36784.0,136.3139,136.3312,135.8834,136.0125,36784.0
2017-05-24 13:00:00,158.02,158.08,157.65,157.68,50914.0,136.0728,136.1245,135.7542,135.78,50914.0
2017-05-24 13:30:00,157.7,157.89,157.58,157.71,17138.0,135.7973,135.9609,135.6939,135.8059,17138.0
2017-05-24 14:00:00,157.67,157.97,157.33,157.9,42769.0,135.7714,136.0298,135.4787,135.9695,42769.0
2017-05-24 14:30:00,157.85,158.09,157.7,157.93,33110.0,135.9264,136.1331,135.7973,135.9953,33110.0
2017-05-24 15:00:00,157.96,158.1,157.73,158.01,25220.0,136.0212,136.1417,135.8231,136.0642,25220.0
2017-05-24 15:30:00,158.04,158.18,157.96,158.06,87817.0,136.09,136.2106,136.0212,136.1073,87817.0
2017-05-25 09:30:00,158.17,158.66,158.0,158.4,23815.0,136.202,136.6239,136.0556,136.4,23815.0
2017-05-25 10:00:00,158.39,158.82,158.3,158.62,25006.0,136.3914,136.7617,136.3139,136.5895,25006.0
2017-05-25 10:30:00,158.65,159.22,158.49,158.55,27940.0,136.6153,137.1062,136.4775,136.5292,27940.0
2017-05-25 11:00:00,158.48,159.03,158.48,158.75,27967.0,136.4689,136.9425,136.4689,136.7014,27967.0
2017-05-25 11:30:00,158.69,158.74,157.95,157.95,27590.0,136.6498,136.6928,136.0125,136.0125,27590.0
2017-05-25 12:00:00,157.94,158.24,157.53,158.1,21814.0,136.0039,136.2623,135.6509,136.1417,21814.0
2017-05-25 12:30:00,158.19,158.43,158.06,158.13,34585.0,136.2192,136.4259,136.1073,136.1675,34585.0
2017-05-25 13:00:00,158.11,158.73,158.09,158.64,23293.0,136.1503,136.6842,136.1331,136.6067,23293.0
2017-05-25 13:30:00,158.61,159.01,158.44,159.01,48051.0,136.5809,136.9253,136.4345,136.9253,48051.0
2017-05-25 14:00:00,159.0,159.33,158.87,159.28,54940.0,136.9167,137.2009,136.8048,137.1578,54940.0
2017-05-25 14:30:00,159.27,159.41,159.04,159.14,55538.0,137.1492,137.2698,136.9512,137.0373,55538.0
2017-05-25 15:00:00,159.11,159.36,159.08,159.1,35274.0,137.0114,137.2267,136.9856,137.0028,35274.0
2017-05-25 15:30:00,159.07,159.41,158.96,159.26,130090.0,136.977,137.2698,136.8823,137.1406,130090.0
2017-05-26 09:30:00,159.0,159.37,158.27,159.37,52104.0,136.9167,137.2353,136.2881,137.2353,52104.0
2017-05-26 10:00:00,159.18,159.39,158.9,159.12,32119.0,137.0717,137.2525,136.8306,137.02,32119.0
2017-05-26 10:30:00,159.11,159.67,159.07,159.29,39400.0,137.0114,137.4937,136.977,137.1664,39400.0
2017-05-26 11:00:00,159.28,159.42,159.1,159.29,12940.0,137.1578,137.2784,137.0028,137.1664,12940.0
2017-05-26 11:30:00,159.27,159.33,158.93,158.99,15811.0,137.1492,137.2009,136.8564,136.9081,15811.0
2017-05-26 12:00:00,159.02,159.61,159.01,159.42,13182.0,136.9339,137.442,136.9253,137.2784,13182.0
2017-05-26 12:30:00,159.37,159.54,159.31,159.43,10601.0,137.2353,137.3817,137.1837,137.287,10601.0
2017-05-26 13:00:00,159.46,159.6,159.32,159.35,10553.0,137.3128,137.4334,137.1923,137.2181,10553.0
2017-05-26 13:30:00,159.39,159.48,159.33,159.41,9768.0,137.2525,137.33,137.2009,137.2698,9768.0
2017-05-26 14:00:00,159.44,159.55,159.31,159.46,9014.0,137.2956,137.3903,137.1837,137.3128,9014.0
2017-05-26 14:30:00,159.43,159.48,159.28,159.31,19688.0,137.287,137.33,137.1578,137.1837,19688.0
2017-05-26 15:00:00,159.3,159.43,159.29,159.38,15530.0,137.175,137.287,137.1664,137.2439,15530.0
2017-05-26 15:30:00,159.36,159.48,159.16,159.28,62562.0,137.2267,137.33,137.0545,137.1578,62562.0
2017-05-30 09:30:00,158.9,159.4,158.61,159.34,40202.0,136.8306,137.2612,136.5809,137.2095,40202.0
2017-05-30 10:00:00,159.4,159.4,158.59,158.77,16859.0,137.2612,137.2612,136.5637,136.7187,16859.0
2017-05-30 10:30:00,158.6,159.28,158.6,159.07,16240.0,136.5723,137.1578,136.5723,136.977,16240.0
2017-05-30 11:00:00,159.15,159.47,159.15,159.31,22646.0,137.0459,137.3214,137.0459,137.1837,22646.0
2017-05-30 11:30:00,159.4,159.57,159.26,159.33,19855.0,137.2612,137.4075,137.1406,137.2009,19855.0
2017-05-30 12:00:00,159.41,159.56,159.28,159.42,13364.0,137.2698,137.3989,137.1578,137.2784,13364.0
2017-05-30 12:30:00,159.45,159.52,159.32,159.35,11626.0,137.3042,137.3645,137.1923,137.2181,11626.0
2017-05-30 13:00:00,159.44,159.52,159.27,159.33,10979.0,137.2956,137.3645,137.1492,137.2009,10979.0
2017-05-30 13:30:00,159.33,159.46,159.19,159.19,12558.0,137.2009,137.3128,137.0803,137.0803,12558.0
2017-05-30 14:00:00,159.27,159.51,159.27,159.4,29783.0,137.1492,137.3559,137.1492,137.2612,29783.0
2017-05-30 14:30:00,159.46,159.74,159.34,159.74,47744.0,137.3128,137.5539,137.2095,137.5539,47744.0
2017-05-30 15:00:00,159.71,159.86,159.49,159.5,24069.0,137.5281,137.6573,137.3387,137.3473,24069.0
2017-05-30 15:30:00,159.49,159.59,159.35,159.38,84188.0,137.3387,137.4248,137.2181,137.2439,84188.0
2017-05-31 09:30:00,159.4,159.67,157.91,158.01,36185.0,137.2612,137.4937,135.9781,136.0642,36185.0
2017-05-31 10:00:00,158.06,159.07,158.02,159.07,30828.0,136.1073,136.977,136.0728,136.977,30828.0
2017-05-31 10:30:00,159.08,159.43,159.04,159.19,23680.0,136.9856,137.287,136.9512,137.0803,23680.0
2017-05-31 11:00:00,159.37,159.63,159.1,159.63,31792.0,137.2353,137.4592,137.0028,137.4592,31792.0
2017-05-31 11:30:00,159.64,159.9,159.42,159.8,38922.0,137.4678,137.6917,137.2784,137.6056,38922.0
2017-05-31 12:00:00,159.71,159.93,159.67,159.71,19099.0,137.5281,137.7175,137.4937,137.5281,19099.0
2017-05-31 12:30:00,159.68,159.84,159.64,159.77,21388.0,137.5023,137.64,137.4678,137.5798,21388.0
2017-05-31 13:00:00,159.77,159.89,159.66,159.85,34365.0,137.5798,137.6831,137.485,137.6487,34365.0
2017-05-31 13:30:00,159.85,159.87,159.27,159.27,44820.0,137.6487,137.6659,137.1492,137.1492,44820.0
2017-05-31 14:00:00,159.27,159.44,158.92,159.41,37678.0,137.1492,137.2956,136.8478,137.2698,37678.0
2017-05-31 14:30:00,159.4,159.4,158.71,158.75,29322.0,137.2612,137.2612,136.667,136.7014,29322.0
2017-05-31 15:00:00,158.78,159.11,158.76,159.04,46163.0,136.7273,137.0114,136.71,136.9512,46163.0
2017-05-31 15:30:00,159.06,159.26,158.72,158.79,223001.0,136.9684,137.1406,136.6756,136.7359,223001.0
2017-06-01 09:30:00,159.25,159.78,158.48,159.61,35584.0,137.132,137.5884,136.4689,137.442,35584.0
2017-06-01 10:00:00,159.56,160.57,159.49,160.52,42963.0,137.3989,138.2687,137.3387,138.2256,42963.0
2017-06-01 10:30:00,160.52,160.52,159.32,159.58,29714.0,138.2256,138.2256,137.1923,137.4162,29714.0
2017-06-01 11:00:00,159.67,160.38,159.62,160.0,24840.0,137.4937,138.105,137.4506,137.7778,24840.0
2017-06-01 11:30:00,159.95,160.97,159.95,160.86,20789.0,137.7348,138.6131,137.7348,138.5184,20789.0
2017-06-01 12:00:00,160.92,161.56,160.92,161.43,64013.0,138.57,139.1212,138.57,139.0092,64013.0
2017-06-01 12:30:00,161.43,161.87,161.35,161.65,33712.0,139.0092,139.3881,138.9403,139.1987,33712.0
2017-06-01 13:00:00,161.66,162.16,161.62,161.99,29171.0,139.2073,139.6378,139.1728,139.4914,29171.0
2017-06-01 13:30:00,161.95,162.22,161.63,161.75,25301.0,139.457,139.6895,139.1814,139.2848,25301.0
2017-06-01 14:00:00,161.73,161.76,161.47,161.63,27806.0,139.2675,139.2934,139.0437,139.1814,27806.0
2017-06-01 14:30:00,161.59,161.6,161.2,161.24,19493.0,139.147,139.1556,138.8112,138.8456,19493.0
2017-06-01 15:00:00,161.22,161.33,160.96,161.32,53279.0,138.8284,138.9231,138.6045,138.9145,53279.0
2017-06-01 15:30:00,161.35,161.52,160.9,161.08,106881.0,138.9403,139.0867,138.5528,138.7078,106881.0
2017-06-02 09:30:00,161.0,161.56,160.6,161.12,33612.0,138.6389,139.1212,138.2945,138.7423,33612.0
2017-06-02 10:00:00,161.04,161.52,160.68,161.38,25468.0,138.6734,139.0867,138.3634,138.9662,25468.0
2017-06-02 10:30:00,161.42,162.38,161.41,162.15,28468.0,139.0006,139.8273,138.992,139.6292,28468.0
2017-06-02 11:00:00,162.23,162.93,162.22,162.81,60663.0,139.6981,140.3009,139.6895,140.1975,60663.0
2017-06-02 11:30:00,162.78,163.35,162.65,163.08,59065.0,140.1717,140.6625,140.0598,140.43,59065.0
2017-06-02 12:00:00,163.1,163.77,162.77,163.77,40104.0,140.4473,141.0242,140.1631,141.0242,40104.0
2017-06-02 12:30:00,163.78,163.92,163.24,163.37,113664.0,141.0328,141.1534,140.5678,140.6798,113664.0
2017-06-02 13:00:00,163.34,163.39,162.87,163.2,26000.0,140.6539,140.697,140.2492,140.5334,26000.0
2017-06-02 13:30:00,163.14,163.36,163.03,163.13,19192.0,140.4817,140.6712,140.387,140.4731,19192.0
2017-06-02 14:00:00,163.09,163.51,163.02,163.09,23408.0,140.4387,140.8003,140.3784,140.4387,23408.0
2017-06-02 14:30:00,163.17,163.69,163.04,163.46,28662.0,140.5075,140.9553,140.3956,140.7573,28662.0
2017-06-02 15:00:00,163.38,163.49,162.86,163.38,74632.0,140.6884,140.7831,140.2406,140.6884,74632.0
2017-06-02 15:30:00,163.34,163.36,162.29,162.36,183974.0,140.6539,140.6712,139.7498,139.81,183974.0
2017-06-05 09:30:00,162.21,162.51,161.62,162.41,37555.0,139.6809,139.9392,139.1728,139.8531,37555.0
2017-06-05 10:00:00,162.37,162.96,162.37,162.78,22774.0,139.8187,140.3267,139.8187,140.1717,22774.0
2017-06-05 10:30:00,162.76,163.02,162.65,162.92,19868.0,140.1545,140.3784,140.0598,140.2923,19868.0
2017-06-05 11:00:00,162.88,162.88,162.35,162.48,25316.0,140.2578,140.2578,139.8014,139.9134,25316.0
2017-06-05 11:30:00,162.56,162.69,162.18,162.62,24161.0,139.9823,140.0942,139.655,140.0339,24161.0
2017-06-05 12:00:00,162.71,162.89,162.5,162.7,17266.0,140.1114,140.2664,139.9306,140.1028,17266.0
2017-06-05 12:30:00,162.77,162.8,162.41,162.51,14579.0,140.1631,140.1889,139.8531,139.9392,14579.0
2017-06-05 13:00:00,162.42,162.61,162.28,162.37,15752.0,139.8617,140.0253,139.7412,139.8187,15752.0
2017-06-05 13:30:00,162.28,162.36,162.17,162.34,13212.0,139.7412,139.81,139.6464,139.7928,13212.0
2017-06-05 14:00:00,162.35,162.48,162.16,162.41,18904.0,139.8014,139.9134,139.6378,139.8531,18904.0
2017-06-05 14:30:00,162.39,162.45,162.24,162.28,13280.0,139.8359,139.8875,139.7067,139.7412,13280.0
2017-06-05 15:00:00,162.28,162.36,162.19,162.31,37583.0,139.7412,139.81,139.6637,139.767,37583.0
2017-06-05 15:30:00,162.29,162.41,162.11,162.16,158905.0,139.7498,139.8531,139.5948,139.6378,158905.0
2017-06-06 09:30:00,161.64,162.13,160.87,162.04,29112.0,139.19,139.612,138.527,139.5345,29112.0
2017-06-06 10:00:00,161.99,161.99,161.21,161.42,37602.0,139.4914,139.4914,138.8198,139.0006,37602.0
2017-06-06 10:30:00,161.61,161.68,161.08,161.4,41342.0,139.1642,139.2245,138.7078,138.9834,41342.0
2017-06-06 11:00:00,161.42,161.46,161.02,161.3,30713.0,139.0006,139.035,138.6562,138.8973,30713.0
2017-06-06 11:30:00,161.3,161.76,161.17,161.48,22425.0,138.8973,139.2934,138.7853,139.0523,22425.0
2017-06-06 12:00:00,161.45,161.58,161.18,161.21,43221.0,139.0264,139.1384,138.7939,138.8198,43221.0
2017-06-06 12:30:00,161.18,161.21,160.8,160.81,28053.0,138.7939,138.8198,138.4667,138.4753,28053.0
2017-06-06 13:00:00,160.81,160.94,160.01,160.48,40194.0,138.4753,138.5873,137.7864,138.1912,40194.0
2017-06-06 13:30:00,160.49,160.61,160.27,160.31,27634.0,138.1998,138.3031,138.0103,138.0448,27634.0
2017-06-06 14:00:00,160.3,160.6,160.29,160.37,25614.0,138.0362,138.2945,138.0275,138.0964,25614.0
2017-06-06 14:30:00,160.35,160.76,160.32,160.49,28028.0,138.0792,138.4323,138.0534,138.1998,28028.0
2017-06-06 15:00:00,160.48,160.55,160.3,160.41,31475.0,138.1912,138.2514,138.0362,138.1309,31475.0
2017-06-06 15:30:00,160.44,160.46,159.72,159.78,145990.0,138.1567,138.1739,137.5367,137.5884,145990.0
2017-06-07 09:30:00,159.78,159.89,157.45,158.09,106118.0,137.5884,137.6831,135.582,136.1331,106118.0
2017-06-07 10:00:00,158.17,158.37,157.69,157.91,64050.0,136.202,136.3742,135.7887,135.9781,64050.0
2017-06-07 10:30:00,157.87,157.87,157.25,157.87,44661.0,135.9437,135.9437,135.4098,135.9437,44661.0
2017-06-07 11:00:00,157.84,158.05,157.45,157.45,33011.0,135.9178,136.0987,135.582,135.582,33011.0
2017-06-07 11:30:00,157.44,157.69,157.32,157.55,34501.0,135.5734,135.7887,135.47,135.6681,34501.0
2017-06-07 12:00:00,157.5,157.5,157.1,157.39,36077.0,135.625,135.625,135.2806,135.5303,36077.0
2017-06-07 12:30:00,157.39,157.39,156.63,156.65,47723.0,135.5303,135.5303,134.8759,134.8931,47723.0
2017-06-07 13:00:00,156.67,156.83,156.33,156.47,40227.0,134.9103,135.0481,134.6175,134.7381,40227.0
2017-06-07 13:30:00,156.49,156.7,156.34,156.39,56064.0,134.7553,134.9362,134.6262,134.6692,56064.0
2017-06-07 14:00:00,156.32,157.47,156.32,157.4,51526.0,134.6089,135.5992,134.6089,135.5389,51526.0
2017-06-07 14:30:00,157.42,157.9,157.05,157.59,56313.0,135.5562,135.9695,135.2375,135.7025,56313.0
2017-06-07 15:00:00,157.64,157.76,157.23,157.72,59896.0,135.7456,135.8489,135.3925,135.8145,59896.0
2017-06-07 15:30:00,157.76,157.87,157.37,157.51,170450.0,135.8489,135.9437,135.5131,135.6337,170450.0
2017-06-08 09:30:00,157.86,158.6,157.31,158.32,36100.0,135.935,136.5723,135.4614,136.3312,36100.0
2017-06-08 10:00:00,158.33,158.81,158.26,158.42,34524.0,136.3398,136.7531,136.2795,136.4173,34524.0
2017-06-08 10:30:00,158.41,159.13,158.39,159.13,36771.0,136.4087,137.0287,136.3914,137.0287,36771.0
2017-06-08 11:00:00,159.08,159.3,158.93,159.17,22786.0,136.9856,137.175,136.8564,137.0631,22786.0
2017-06-08 11:30:00,159.11,159.4,158.93,159.36,21248.0,137.0114,137.2612,136.8564,137.2267,21248.0
2017-06-08 12:00:00,159.4,159.98,159.4,159.81,19059.0,137.2612,137.7606,137.2612,137.6142,19059.0
2017-06-08 12:30:00,159.81,160.18,159.77,160.18,22816.0,137.6142,137.9328,137.5798,137.9328,22816.0
2017-06-08 13:00:00,160.18,160.35,159.74,159.84,22446.0,137.9328,138.0792,137.5539,137.64,22446.0
2017-06-08 13:30:00,159.87,160.47,159.77,160.41,15832.0,137.6659,138.1825,137.5798,138.1309,15832.0
2017-06-08 14:00:00,160.38,160.42,159.94,160.06,22673.0,138.105,138.1395,137.7262,137.8295,22673.0
2017-06-08 14:30:00,160.05,160.21,159.79,160.02,30437.0,137.8209,137.9587,137.597,137.795,30437.0
2017-06-08 15:00:00,159.98,160.32,159.98,160.04,35402.0,137.7606,138.0534,137.7606,137.8123,35402.0
2017-06-08 15:30:00,160.03,160.2,159.75,160.04,122066.0,137.8037,137.95,137.5625,137.8123,122066.0
2017-06-09 09:30:00,160.71,162.27,160.71,162.06,48483.0,138.3892,139.7325,138.3892,139.5517,48483.0
2017-06-09 10:00:00,162.02,162.43,161.75,162.2,39071.0,139.5173,139.8703,139.2848,139.6723,39071.0
2017-06-09 10:30:00,162.28,162.5,162.06,162.16,36563.0,139.7412,139.9306,139.5517,139.6378,36563.0
2017-06-09 11:00:00,162.17,162.67,162.06,162.67,30895.0,139.6464,140.077,139.5517,140.077,30895.0
2017-06-09 11:30:00,162.65,162.75,162.18,162.71,33459.0,140.0598,140.1459,139.655,140.1114,33459.0
2017-06-09 12:00:00,162.75,162.98,162.62,162.8,40410.0,140.1459,140.3439,140.0339,140.1889,40410.0
2017-06-09 12:30:00,162.77,162.87,162.56,162.69,42863.0,140.1631,140.2492,139.9823,140.0942,42863.0
2017-06-09 13:00:00,162.72,162.82,162.44,162.49,17078.0,140.12,140.2062,139.8789,139.922,17078.0
2017-06-09 13:30:00,162.56,162.7,162.21,162.21,50063.0,139.9823,140.1028,139.6809,139.6809,50063.0
2017-06-09 14:00:00,162.28,162.35,161.91,161.91,26867.0,139.7412,139.8014,139.4225,139.4225,26867.0
2017-06-09 14:30:00,161.88,161.97,161.16,161.17,25407.0,139.3967,139.4742,138.7767,138.7853,25407.0
2017-06-09 15:00:00,161.23,162.04,161.23,162.04,23920.0,138.837,139.5345,138.837,139.5345,23920.0
2017-06-09 15:30:00,162.04,162.22,161.68,162.12,83529.0,139.5345,139.6895,139.2245,139.6034,83529.0
2017-06-12 09:30:00,162.02,162.74,161.22,161.22,37844.0,139.5173,140.1373,138.8284,138.8284,37844.0
2017-06-12 10:00:00,161.16,161.65,160.94,161.25,52844.0,138.7767,139.1987,138.5873,138.8542,52844.0
2017-06-12 10:30:00,161.2,162.2,161.01,162.13,42766.0,138.8112,139.6723,138.6475,139.612,42766.0
2017-06-12 11:00:00,162.11,162.14,161.18,161.55,57521.0,139.5948,139.6206,138.7939,139.1125,57521.0
2017-06-12 11:30:00,161.45,161.76,160.85,161.13,27344.0,139.0264,139.2934,138.5098,138.7509,27344.0
2017-06-12 12:00:00,161.22,161.35,160.7,161.2,25971.0,138.8284,138.9403,138.3806,138.8112,25971.0
2017-06-12 12:30:00,161.2,161.74,160.73,160.82,52980.0,138.8112,139.2762,138.4064,138.4839,52980.0
2017-06-12 13:00:00,160.83,161.1,160.76,161.06,26607.0,138.4925,138.725,138.4323,138.6906,26607.0
2017-06-12 13:30:00,161.05,161.26,160.76,160.79,36335.0,138.682,138.8628,138.4323,138.4581,36335.0
2017-06-12 14:00:00,160.76,161.27,160.76,161.03,22907.0,138.4323,138.8714,138.4323,138.6648,22907.0
2017-06-12 14:30:00,161.08,162.1,160.97,162.1,89396.0,138.7078,139.5862,138.6131,139.5862,89396.0
2017-06-12 15:00:00,161.98,162.07,160.96,160.96,34555.0,139.4828,139.5603,138.6045,138.6045,34555.0
2017-06-12 15:30:00,161.0,161.34,160.9,161.3,104300.0,138.6389,138.9317,138.5528,138.8973,104300.0
2017-06-13 09:30:00,161.38,162.35,160.63,161.41,21608.0,138.9662,139.8014,138.3203,138.992,21608.0
2017-06-13 10:00:00,161.41,161.65,160.88,160.95,58141.0,138.992,139.1987,138.5356,138.5959,58141.0
2017-06-13 10:30:00,161.0,161.06,160.66,160.66,40383.0,138.6389,138.6906,138.3462,138.3462,40383.0
2017-06-13 11:00:00,160.69,161.01,160.65,160.94,33364.0,138.372,138.6475,138.3375,138.5873,33364.0
2017-06-13 11:30:00,160.91,161.46,160.87,161.34,28457.0,138.5614,139.035,138.527,138.9317,28457.0
2017-06-13 12:00:00,161.31,161.36,160.92,161.0,23901.0,138.9059,138.9489,138.57,138.6389,23901.0
2017-06-13 12:30:00,161.03,161.54,161.02,161.34,25046.0,138.6648,139.1039,138.6562,138.9317,25046.0
2017-06-13 13:00:00,161.35,161.44,161.23,161.32,16102.0,138.9403,139.0178,138.837,138.9145,16102.0
2017-06-13 13:30:00,161.26,161.43,161.14,161.32,19315.0,138.8628,139.0092,138.7595,138.9145,19315.0
2017-06-13 14:00:00,161.27,161.4,161.1,161.12,24956.0,138.8714,138.9834,138.725,138.7423,24956.0
2017-06-13 14:30:00,161.16,161.29,160.95,161.09,23659.0,138.7767,138.8887,138.5959,138.7164,23659.0
2017-06-13 15:00:00,161.14,161.22,161.06,161.21,24293.0,138.7595,138.8284,138.6906,138.8198,24293.0
2017-06-13 15:30:00,161.21,161.3,160.92,161.02,95523.0,138.8198,138.8973,138.57,138.6562,95523.0
2017-06-14 09:30:00,160.89,161.17,160.38,160.47,21397.0,138.5442,138.7853,138.105,138.1825,21397.0
2017-06-14 10:00:00,160.44,160.5,160.04,160.23,30242.0,138.1567,138.2084,137.8123,137.9759,30242.0
2017-06-14 10:30:00,160.28,160.45,159.64,159.8,28919.0,138.0189,138.1653,137.4678,137.6056,28919.0
2017-06-14 11:00:00,159.8,159.89,159.18,159.23,41694.0,137.6056,137.6831,137.0717,137.1148,41694.0
2017-06-14 11:30:00,159.25,159.62,159.05,159.09,21305.0,137.132,137.4506,136.9598,136.9942,21305.0
2017-06-14 12:00:00,159.17,159.32,158.9,159.06,27712.0,137.0631,137.1923,136.8306,136.9684,27712.0
2017-06-14 12:30:00,159.02,159.24,158.73,159.22,26148.0,136.9339,137.1234,136.6842,137.1062,26148.0
2017-06-14 13:00:00,159.23,159.63,159.12,159.25,17242.0,137.1148,137.4592,137.02,137.132,17242.0
2017-06-14 13:30:00,159.2,159.48,159.15,159.36,16973.0,137.0889,137.33,137.0459,137.2267,16973.0
2017-06-14 14:00:00,159.66,159.88,159.21,159.76,20023.0,137.485,137.6745,137.0975,137.5712,20023.0
2017-06-14 14:30:00,159.78,160.03,159.02,159.44,30095.0,137.5884,137.8037,136.9339,137.2956,30095.0
2017-06-14 15:00:00,159.41,159.84,159.3,159.63,57768.0,137.2698,137.64,137.175,137.4592,57768.0
2017-06-14 15:30:00,159.66,159.98,159.37,159.81,93366.0,137.485,137.7606,137.2353,137.6142,93366.0
2017-06-15 09:30:00,158.4,160.41,158.07,160.38,72509.0,136.4,138.1309,136.1159,138.105,72509.0
2017-06-15 10:00:00,160.31,160.74,159.77,159.96,53172.0,138.0448,138.415,137.5798,137.7434,53172.0
2017-06-15 10:30:00,159.97,160.18,159.34,160.18,48041.0,137.752,137.9328,137.2095,137.9328,48041.0
2017-06-15 11:00:00,160.18,160.69,160.04,160.69,25837.0,137.9328,138.372,137.8123,138.372,25837.0
2017-06-15 11:30:00,160.61,160.91,160.49,160.5,19149.0,138.3031,138.5614,138.1998,138.2084,19149.0
2017-06-15 12:00:00,160.52,160.78,160.24,160.78,26064.0,138.2256,138.4495,137.9845,138.4495,26064.0
2017-06-15 12:30:00,160.77,161.0,160.64,160.91,32853.0,138.4409,138.6389,138.3289,138.5614,32853.0
2017-06-15 13:00:00,160.9,161.39,160.86,161.3,25989.0,138.5528,138.9748,138.5184,138.8973,25989.0
2017-06-15 13:30:00,161.3,161.61,161.09,161.19,27549.0,138.8973,139.1642,138.7164,138.8025,27549.0
2017-06-15 14:00:00,161.14,161.51,161.08,161.28,40196.0,138.7595,139.0781,138.7078,138.88,40196.0
2017-06-15 14:30:00,161.29,161.62,161.29,161.6,21195.0,138.8887,139.1728,138.8887,139.1556,21195.0
2017-06-15 15:00:00,161.59,161.67,161.4,161.62,24721.0,139.147,139.2159,138.9834,139.1728,24721.0
2017-06-15 15:30:00,161.58,161.61,161.07,161.6,97228.0,139.1384,139.1642,138.6992,139.1556,97228.0
2017-06-16 09:30:00,162.09,162.32,161.13,161.9,133830.0,139.5775,139.7756,138.7509,139.4139,133830.0
2017-06-16 10:00:00,162.01,162.79,161.95,162.26,41678.0,139.5087,140.1803,139.457,139.7239,41678.0
2017-06-16 10:30:00,162.24,162.72,162.03,162.39,29655.0,139.7067,140.12,139.5259,139.8359,29655.0
2017-06-16 11:00:00,162.47,162.59,162.25,162.43,19703.0,139.9048,140.0081,139.7153,139.8703,19703.0
2017-06-16 11:30:00,162.4,162.68,162.32,162.56,15593.0,139.8445,140.0856,139.7756,139.9823,15593.0
2017-06-16 12:00:00,162.6,163.49,162.6,163.39,54249.0,140.0167,140.7831,140.0167,140.697,54249.0
2017-06-16 12:30:00,163.36,163.44,162.73,162.94,36645.0,140.6712,140.74,140.1287,140.3095,36645.0
2017-06-16 13:00:00,162.93,163.19,162.77,163.06,25438.0,140.3009,140.5248,140.1631,140.4128,25438.0
2017-06-16 13:30:00,163.06,164.01,163.03,163.99,58757.0,140.4128,141.2309,140.387,141.2137,58757.0
2017-06-16 14:00:00,163.96,164.0,163.53,163.84,48583.0,141.1878,141.2223,140.8175,141.0845,48583.0
2017-06-16 14:30:00,163.78,163.99,163.71,163.81,60483.0,141.0328,141.2137,140.9725,141.0587,60483.0
2017-06-16 15:00:00,163.84,163.84,163.33,163.52,29731.0,141.0845,141.0845,140.6453,140.8089,29731.0
2017-06-16 15:30:00,163.55,164.13,163.45,164.09,133768.0,140.8348,141.3342,140.7487,141.2998,133768.0
2017-06-19 09:30:00,164.84,165.39,164.2,164.34,43435.0,141.9456,142.4192,141.3945,141.515,43435.0
2017-06-19 10:00:00,164.27,164.71,164.01,164.44,37428.0,141.4548,141.8337,141.2309,141.6012,37428.0
2017-06-19 10:30:00,164.42,164.67,163.72,163.84,33743.0,141.5839,141.7992,140.9812,141.0845,33743.0
2017-06-19 11:00:00,163.85,163.93,163.0,163.01,33659.0,141.0931,141.162,140.3612,140.3698,33659.0
2017-06-19 11:30:00,163.09,163.44,162.97,163.33,42147.0,140.4387,140.74,140.3353,140.6453,42147.0
2017-06-19 12:00:00,163.4,163.78,163.4,163.59,16306.0,140.7056,141.0328,140.7056,140.8692,16306.0
2017-06-19 12:30:00,163.6,164.03,163.57,163.66,16488.0,140.8778,141.2481,140.852,140.9295,16488.0
2017-06-19 13:00:00,163.75,163.9,163.63,163.8,17845.0,141.007,141.1362,140.9037,141.05,17845.0
2017-06-19 13:30:00,163.8,163.89,163.66,163.73,15048.0,141.05,141.1275,140.9295,140.9898,15048.0
2017-06-19 14:00:00,163.73,163.73,163.39,163.46,22265.0,140.9898,140.9898,140.697,140.7573,22265.0
2017-06-19 14:30:00,163.49,163.52,163.15,163.24,36526.0,140.7831,140.8089,140.4903,140.5678,36526.0
2017-06-19 15:00:00,163.25,163.77,163.19,163.77,21888.0,140.5764,141.0242,140.5248,141.0242,21888.0
2017-06-19 15:30:00,163.79,164.21,163.79,164.0,85671.0,141.0414,141.4031,141.0414,141.2223,85671.0
2017-06-20 09:30:00,163.06,163.84,162.86,163.46,30558.0,140.4128,141.0845,140.2406,140.7573,30558.0
2017-06-20 10:00:00,163.24,163.54,163.24,163.34,15449.0,140.5678,140.8262,140.5678,140.6539,15449.0
2017-06-20 10:30:00,163.19,163.8,163.0,163.8,50053.0,140.5248,141.05,140.3612,141.05,50053.0
2017-06-20 11:00:00,163.77,163.92,163.47,163.55,17532.0,141.0242,141.1534,140.7659,140.8348,17532.0
2017-06-20 11:30:00,163.55,163.81,163.3,163.7,20684.0,140.8348,141.0587,140.6195,140.9639,20684.0
2017-06-20 12:00:00,163.69,163.84,162.83,162.88,39585.0,140.9553,141.0845,140.2148,140.2578,39585.0
2017-06-20 12:30:00,162.96,163.01,162.59,162.9,40845.0,140.3267,140.3698,140.0081,140.275,40845.0
2017-06-20 13:00:00,162.96,162.96,162.36,162.55,24929.0,140.3267,140.3267,139.81,139.9737,24929.0
2017-06-20 13:30:00,162.56,162.64,162.3,162.33,26372.0,139.9823,140.0512,139.7584,139.7842,26372.0
2017-06-20 14:00:00,162.32,162.4,161.95,162.0,48983.0,139.7756,139.8445,139.457,139.5,48983.0
2017-06-20 14:30:00,162.01,162.4,162.0,162.25,26516.0,139.5087,139.8445,139.5,139.7153,26516.0
2017-06-20 15:00:00,162.25,162.5,162.12,162.5,27140.0,139.7153,139.9306,139.6034,139.9306,27140.0
2017-06-20 15:30:00,162.51,162.51,162.08,162.16,57018.0,139.9392,139.9392,139.5689,139.6378,57018.0
2017-06-21 09:30:00,162.85,163.01,160.62,161.17,51689.0,140.232,140.3698,138.3117,138.7853,51689.0
2017-06-21 10:00:00,161.18,161.64,161.03,161.6,63057.0,138.7939,139.19,138.6648,139.1556,63057.0
2017-06-21 10:30:00,161.64,162.31,161.56,161.89,37885.0,139.19,139.767,139.1212,139.4053,37885.0
2017-06-21 11:00:00,161.82,161.82,161.16,161.79,20116.0,139.345,139.345,138.7767,139.3192,20116.0
2017-06-21 11:30:00,161.71,162.0,161.4,161.76,29796.0,139.2503,139.5,138.9834,139.2934,29796.0
2017-06-21 12:00:00,161.67,161.92,161.47,161.78,17018.0,139.2159,139.4312,139.0437,139.3106,17018.0
2017-06-21 12:30:00,161.8,161.84,160.84,160.84,27762.0,139.3278,139.3623,138.5012,138.5012,27762.0
2017-06-21 13:00:00,160.89,161.11,160.78,160.83,15494.0,138.5442,138.7337,138.4495,138.4925,15494.0
2017-06-21 13:30:00,160.84,161.0,160.41,160.56,12533.0,138.5012,138.6389,138.1309,138.26,12533.0
2017-06-21 14:00:00,160.58,160.58,159.95,160.01,21266.0,138.2773,138.2773,137.7348,137.7864,21266.0
2017-06-21 14:30:00,160.07,160.33,159.88,160.33,24170.0,137.8381,138.062,137.6745,138.062,24170.0
2017-06-21 15:00:00,160.25,160.34,160.01,160.34,24629.0,137.9931,138.0706,137.7864,138.0706,24629.0
2017-06-21 15:30:00,160.32,160.33,159.87,160.13,105946.0,138.0534,138.062,137.6659,137.8898,105946.0
2017-06-22 09:30:00,160.26,160.48,159.45,159.7,25092.0,138.0017,138.1912,137.3042,137.5195,25092.0
2017-06-22 10:00:00,159.77,160.06,159.33,159.57,20506.0,137.5798,137.8295,137.2009,137.4075,20506.0
2017-06-22 10:30:00,159.59,160.46,159.53,160.03,23558.0,137.4248,138.1739,137.3731,137.8037,23558.0
2017-06-22 11:00:00,160.06,160.37,159.9,160.33,15141.0,137.8295,138.0964,137.6917,138.062,15141.0
2017-06-22 11:30:00,160.3,160.39,160.16,160.39,8654.0,138.0362,138.1137,137.9156,138.1137,8654.0
2017-06-22 12:00:00,160.46,160.51,160.29,160.45,11074.0,138.1739,138.217,138.0275,138.1653,11074.0
2017-06-22 12:30:00,160.45,160.45,160.21,160.35,10195.0,138.1653,138.1653,137.9587,138.0792,10195.0
2017-06-22 13:00:00,160.33,160.47,160.2,160.45,10878.0,138.062,138.1825,137.95,138.1653,10878.0
2017-06-22 13:30:00,160.44,160.62,160.36,160.52,13844.0,138.1567,138.3117,138.0878,138.2256,13844.0
2017-06-22 14:00:00,160.53,160.8,160.45,160.79,9748.0,138.2342,138.4667,138.1653,138.4581,9748.0
2017-06-22 14:30:00,160.75,160.81,160.6,160.81,10136.0,138.4237,138.4753,138.2945,138.4753,10136.0
2017-06-22 15:00:00,160.78,161.09,160.78,160.97,26924.0,138.4495,138.7164,138.4495,138.6131,26924.0
2017-06-22 15:30:00,160.96,161.07,160.43,160.56,69198.0,138.6045,138.6992,138.1481,138.26,69198.0
2017-06-23 09:30:00,161.37,161.42,160.17,161.4,69082.0,138.9575,139.0006,137.9242,138.9834,69082.0
2017-06-23 10:00:00,161.4,162.16,161.28,162.16,44895.0,138.9834,139.6378,138.88,139.6378,44895.0
2017-06-23 10:30:00,162.16,162.33,161.7,162.33,53445.0,139.6378,139.7842,139.2417,139.7842,53445.0
2017-06-23 11:00:00,162.32,162.32,161.77,161.83,25430.0,139.7756,139.7756,139.302,139.3537,25430.0
2017-06-23 11:30:00,161.84,162.05,161.59,161.96,19263.0,139.3623,139.5431,139.147,139.4656,19263.0
2017-06-23 12:00:00,161.93,162.04,161.8,161.97,20180.0,139.4398,139.5345,139.3278,139.4742,20180.0
2017-06-23 12:30:00,162.04,162.34,161.94,162.3,24835.0,139.5345,139.7928,139.4484,139.7584,24835.0
2017-06-23 13:00:00,162.28,162.32,161.47,161.73,33638.0,139.7412,139.7756,139.0437,139.2675,33638.0
2017-06-23 13:30:00,161.66,161.86,161.4,161.63,18762.0,139.2073,139.3795,138.9834,139.1814,18762.0
2017-06-23 14:00:00,161.72,161.79,161.51,161.79,23251.0,139.2589,139.3192,139.0781,139.3192,23251.0
2017-06-23 14:30:00,161.78,162.02,161.53,161.65,28521.0,139.3106,139.5173,139.0953,139.1987,28521.0
2017-06-23 15:00:00,161.65,161.94,161.51,161.71,41041.0,139.1987,139.4484,139.0781,139.2503,41041.0
2017-06-23 15:30:00,161.72,162.42,161.71,162.19,136710.0,139.2589,139.8617,139.2503,139.6637,136710.0
2017-06-26 09:30:00,162.93,163.23,162.18,162.98,28992.0,140.3009,140.5592,139.655,140.3439,28992.0
2017-06-26 10:00:00,162.97,163.01,162.46,162.98,14680.0,140.3353,140.3698,139.8962,140.3439,14680.0
2017-06-26 10:30:00,162.92,162.95,161.58,161.72,25828.0,140.2923,140.3181,139.1384,139.2589,25828.0
2017-06-26 11:00:00,161.77,162.51,161.48,162.43,15854.0,139.302,139.9392,139.0523,139.8703,15854.0
2017-06-26 11:30:00,162.41,162.81,162.32,162.55,17279.0,139.8531,140.1975,139.7756,139.9737,17279.0
2017-06-26 12:00:00,162.57,162.64,162.05,162.09,16660.0,139.9909,140.0512,139.5431,139.5775,16660.0
2017-06-26 12:30:00,162.09,162.14,161.88,162.09,10143.0,139.5775,139.6206,139.3967,139.5775,10143.0
2017-06-26 13:00:00,162.1,162.18,161.87,162.01,7224.0,139.5862,139.655,139.3881,139.5087,7224.0
2017-06-26 13:30:00,161.98,161.99,161.68,161.9,7862.0,139.4828,139.4914,139.2245,139.4139,7862.0
2017-06-26 14:00:00,161.9,161.9,161.56,161.73,17231.0,139.4139,139.4139,139.1212,139.2675,17231.0
2017-06-26 14:30:00,161.66,161.75,161.38,161.51,17946.0,139.2073,139.2848,138.9662,139.0781,17946.0
2017-06-26 15:00:00,161.47,161.81,161.41,161.7,21402.0,139.0437,139.3364,138.992,139.2417,21402.0
2017-06-26 15:30:00,161.7,161.75,161.27,161.36,49447.0,139.2417,139.2848,138.8714,138.9489,49447.0
2017-06-27 09:30:00,161.62,161.87,160.42,160.78,31418.0,139.1728,139.3881,138.1395,138.4495,31418.0
2017-06-27 10:00:00,160.73,161.1,160.58,160.7,20683.0,138.4064,138.725,138.2773,138.3806,20683.0
2017-06-27 10:30:00,160.75,161.39,160.59,161.11,18076.0,138.4237,138.9748,138.2859,138.7337,18076.0
2017-06-27 11:00:00,161.04,161.05,160.31,160.37,24467.0,138.6734,138.682,138.0448,138.0964,24467.0
2017-06-27 11:30:00,160.38,160.4,159.93,160.14,42018.0,138.105,138.1223,137.7175,137.8984,42018.0
2017-06-27 12:00:00,160.27,160.29,160.01,160.21,20795.0,138.0103,138.0275,137.7864,137.9587,20795.0
2017-06-27 12:30:00,160.16,160.16,159.61,160.03,21466.0,137.9156,137.9156,137.442,137.8037,21466.0
2017-06-27 13:00:00,160.02,160.1,159.67,160.01,19407.0,137.795,137.8639,137.4937,137.7864,19407.0
2017-06-27 13:30:00,159.99,160.06,159.09,159.49,28462.0,137.7692,137.8295,136.9942,137.3387,28462.0
2017-06-27 14:00:00,159.52,159.83,159.38,159.83,15369.0,137.3645,137.6314,137.2439,137.6314,15369.0
2017-06-27 14:30:00,159.86,160.15,159.83,159.87,16440.0,137.6573,137.907,137.6314,137.6659,16440.0
2017-06-27 15:00:00,159.87,159.99,159.61,159.77,30070.0,137.6659,137.7692,137.442,137.5798,30070.0
2017-06-27 15:30:00,159.78,159.85,159.31,159.39,85457.0,137.5884,137.6487,137.1837,137.2525,85457.0
2017-06-28 09:30:00,160.31,160.65,159.93,160.09,33274.0,138.0448,138.3375,137.7175,137.8553,33274.0
2017-06-28 10:00:00,160.08,160.37,159.71,159.71,48539.0,137.8467,138.0964,137.5281,137.5281,48539.0
2017-06-28 10:30:00,159.81,160.12,159.61,159.9,42958.0,137.6142,137.8812,137.442,137.6917,42958.0
2017-06-28 11:00:00,159.95,160.03,159.86,159.88,22704.0,137.7348,137.8037,137.6573,137.6745,22704.0
2017-06-28 11:30:00,159.87,160.1,159.81,159.99,36851.0,137.6659,137.8639,137.6142,137.7692,36851.0
2017-06-28 12:00:00,159.99,160.38,159.97,160.38,52132.0,137.7692,138.105,137.752,138.105,52132.0
2017-06-28 12:30:00,160.43,160.62,160.32,160.33,26327.0,138.1481,138.3117,138.0534,138.062,26327.0
2017-06-28 13:00:00,160.32,160.51,160.21,160.51,23361.0,138.0534,138.217,137.9587,138.217,23361.0
2017-06-28 13:30:00,160.52,160.6,160.3,160.48,22508.0,138.2256,138.2945,138.0362,138.1912,22508.0
2017-06-28 14:00:00,160.48,160.48,160.17,160.19,19143.0,138.1912,138.1912,137.9242,137.9414,19143.0
2017-06-28 14:30:00,160.25,160.59,160.1,160.59,95678.0,137.9931,138.2859,137.8639,138.2859,95678.0
2017-06-28 15:00:00,160.55,160.77,160.5,160.74,20605.0,138.2514,138.4409,138.2084,138.415,20605.0
2017-06-28 15:30:00,160.74,160.81,160.43,160.58,73972.0,138.415,138.4753,138.1481,138.2773,73972.0
2017-06-29 09:30:00,160.93,161.83,160.65,161.49,21349.0,138.5787,139.3537,138.3375,139.0609,21349.0
2017-06-29 10:00:00,161.52,161.52,160.57,161.17,44182.0,139.0867,139.0867,138.2687,138.7853,44182.0
2017-06-29 10:30:00,161.26,162.12,161.15,161.53,57304.0,138.8628,139.6034,138.7681,139.0953,57304.0
2017-06-29 11:00:00,161.58,161.88,160.28,160.35,39328.0,139.1384,139.3967,138.0189,138.0792,39328.0
2017-06-29 11:30:00,160.25,160.27,159.69,159.69,28184.0,137.9931,138.0103,137.5109,137.5109,28184.0
2017-06-29 12:00:00,159.67,159.97,159.37,159.37,29667.0,137.4937,137.752,137.2353,137.2353,29667.0
2017-06-29 12:30:00,159.35,159.43,158.95,158.95,21312.0,137.2181,137.287,136.8737,136.8737,21312.0
2017-06-29 13:00:00,159.11,159.25,158.03,158.27,27222.0,137.0114,137.132,136.0814,136.2881,27222.0
2017-06-29 13:30:00,158.31,158.88,158.22,158.48,33975.0,136.3225,136.8134,136.245,136.4689,33975.0
2017-06-29 14:00:00,158.48,159.29,158.38,159.28,32049.0,136.4689,137.1664,136.3828,137.1578,32049.0
2017-06-29 14:30:00,159.27,159.3,158.9,159.09,29205.0,137.1492,137.175,136.8306,136.9942,29205.0
2017-06-29 15:00:00,159.02,159.39,158.93,158.94,61587.0,136.9339,137.2525,136.8564,136.865,61587.0
2017-06-29 15:30:00,159.01,159.23,158.77,158.86,142042.0,136.9253,137.1148,136.7187,136.7962,142042.0
2017-06-30 09:30:00,159.37,161.28,159.37,160.05,40409.0,137.2353,138.88,137.2353,137.8209,40409.0
2017-06-30 10:00:00,160.18,161.38,160.18,161.03,48496.0,137.9328,138.9662,137.9328,138.6648,48496.0
2017-06-30 10:30:00,161.13,161.41,160.61,161.37,37521.0,138.7509,138.992,138.3031,138.9575,37521.0
2017-06-30 11:00:00,161.36,161.61,160.96,161.05,35448.0,138.9489,139.1642,138.6045,138.682,35448.0
2017-06-30 11:30:00,161.04,161.77,160.95,161.71,20110.0,138.6734,139.302,138.5959,139.2503,20110.0
2017-06-30 12:00:00,161.68,161.71,161.24,161.46,11554.0,139.2245,139.2503,138.8456,139.035,11554.0
2017-06-30 12:30:00,161.45,161.53,161.17,161.3,12276.0,139.0264,139.0953,138.7853,138.8973,12276.0
2017-06-30 13:00:00,161.34,161.69,161.34,161.59,10957.0,138.9317,139.2331,138.9317,139.147,10957.0
2017-06-30 13:30:00,161.55,161.79,161.46,161.78,23441.0,139.1125,139.3192,139.035,139.3106,23441.0
2017-06-30 14:00:00,161.82,162.16,161.78,162.04,20427.0,139.345,139.6378,139.3106,139.5345,20427.0
2017-06-30 14:30:00,162.06,162.5,162.06,162.38,19883.0,139.5517,139.9306,139.5517,139.8273,19883.0
2017-06-30 15:00:00,162.39,162.62,162.21,162.61,32464.0,139.8359,140.0339,139.6809,140.0253,32464.0
2017-06-30 15:30:00,162.64,162.71,161.91,161.95,120476.0,140.0512,140.1114,139.4225,139.457,120476.0
2017-07-03 09:30:00,162.68,163.93,162.14,162.9,73645.0,140.0856,141.162,139.6206,140.275,73645.0
2017-07-03 10:00:00,162.9,163.74,162.68,162.94,47738.0,140.275,140.9984,140.0856,140.3095,47738.0
2017-07-03 10:30:00,162.95,163.49,162.84,163.49,23255.0,140.3181,140.7831,140.2234,140.7831,23255.0
2017-07-03 11:00:00,163.46,163.61,163.17,163.32,28552.0,140.7573,140.8864,140.5075,140.6367,28552.0
2017-07-03 11:30:00,163.26,163.67,163.21,163.41,23109.0,140.585,140.9381,140.542,140.7142,23109.0
2017-07-03 12:00:00,163.4,163.51,162.44,162.87,34733.0,140.7056,140.8003,139.8789,140.2492,34733.0
2017-07-03 12:30:00,162.95,163.31,162.74,162.77,63636.0,140.3181,140.6281,140.1373,140.1631,63636.0
2017-07-05 09:30:00,162.56,163.05,162.23,162.53,109036.0,139.9823,140.4042,139.6981,139.9564,109036.0
2017-07-05 10:00:00,162.5,162.5,161.56,162.15,41428.0,139.9306,139.9306,139.1212,139.6292,41428.0
2017-07-05 10:30:00,162.17,162.89,162.07,162.35,19594.0,139.6464,140.2664,139.5603,139.8014,19594.0
2017-07-05 11:00:00,162.32,162.73,162.26,162.52,18695.0,139.7756,140.1287,139.7239,139.9478,18695.0
2017-07-05 11:30:00,162.49,162.8,162.18,162.66,24501.0,139.922,140.1889,139.655,140.0684,24501.0
2017-07-05 12:00:00,162.62,162.77,162.37,162.77,11745.0,140.0339,140.1631,139.8187,140.1631,11745.0
2017-07-05 12:30:00,162.83,162.92,162.5,162.75,14079.0,140.2148,140.2923,139.9306,140.1459,14079.0
2017-07-05 13:00:00,162.74,162.92,162.55,162.69,11152.0,140.1373,140.2923,139.9737,140.0942,11152.0
2017-07-05 13:30:00,162.67,163.0,162.54,162.67,12874.0,140.077,140.3612,139.965,140.077,12874.0
2017-07-05 14:00:00,162.71,163.2,162.63,162.98,31563.0,140.1114,140.5334,140.0425,140.3439,31563.0
2017-07-05 14:30:00,162.92,163.18,162.78,162.97,22285.0,140.2923,140.5162,140.1717,140.3353,22285.0
2017-07-05 15:00:00,162.97,163.6,162.96,163.46,39155.0,140.3353,140.8778,140.3267,140.7573,39155.0
2017-07-05 15:30:00,163.44,163.81,163.42,163.55,99820.0,140.74,141.0587,140.7228,140.8348,99820.0
2017-07-06 09:30:00,163.19,163.84,162.61,163.4,26479.0,140.5248,141.0845,140.0253,140.7056,26479.0
2017-07-06 10:00:00,163.49,164.27,163.27,163.96,26740.0,140.7831,141.4548,140.5937,141.1878,26740.0
2017-07-06 10:30:00,163.93,164.3,163.74,163.96,61815.0,141.162,141.4806,140.9984,141.1878,61815.0
2017-07-06 11:00:00,164.01,164.63,163.83,164.15,24725.0,141.2309,141.7648,141.0759,141.3514,24725.0
2017-07-06 11:30:00,164.1,164.39,164.04,164.14,14617.0,141.3084,141.5581,141.2567,141.3428,14617.0
2017-07-06 12:00:00,164.25,164.4,163.7,163.83,22193.0,141.4375,141.5667,140.9639,141.0759,22193.0
2017-07-06 12:30:00,163.71,164.0,163.7,163.92,33575.0,140.9725,141.2223,140.9639,141.1534,33575.0
2017-07-06 13:00:00,163.9,164.01,163.79,163.97,9515.0,141.1362,141.2309,141.0414,141.1964,9515.0
2017-07-06 13:30:00,163.89,163.96,163.53,163.53,17428.0,141.1275,141.1878,140.8175,140.8175,17428.0
2017-07-06 14:00:00,163.53,163.53,163.26,163.43,17029.0,140.8175,140.8175,140.585,140.7314,17029.0
2017-07-06 14:30:00,163.45,163.51,163.07,163.22,24969.0,140.7487,140.8003,140.4214,140.5506,24969.0
2017-07-06 15:00:00,163.27,163.55,162.9,162.96,47883.0,140.5937,140.8348,140.275,140.3267,47883.0
2017-07-06 15:30:00,162.87,162.99,162.42,162.81,95673.0,140.2492,140.3525,139.8617,140.1975,95673.0
2017-07-07 09:30:00,163.12,163.64,162.51,163.64,18734.0,140.4645,140.9123,139.9392,140.9123,18734.0
2017-07-07 10:00:00,163.52,163.64,162.95,163.17,24182.0,140.8089,140.9123,140.3181,140.5075,24182.0
2017-07-07 10:30:00,163.28,163.83,163.07,163.43,45378.0,140.6023,141.0759,140.4214,140.7314,45378.0
2017-07-07 11:00:00,163.6,163.79,163.27,163.79,40803.0,140.8778,141.0414,140.5937,141.0414,40803.0
2017-07-07 11:30:00,163.83,164.69,163.83,164.63,22888.0,141.0759,141.8164,141.0759,141.7648,22888.0
2017-07-07 12:00:00,164.62,164.89,164.49,164.61,31845.0,141.7562,141.9887,141.6442,141.7475,31845.0
2017-07-07 12:30:00,164.6,164.91,164.6,164.91,8500.0,141.7389,142.0059,141.7389,142.0059,8500.0
2017-07-07 13:00:00,164.93,165.31,164.88,165.23,23752.0,142.0231,142.3503,141.98,142.2814,23752.0
2017-07-07 13:30:00,165.32,165.52,165.22,165.32,28807.0,142.3589,142.5312,142.2728,142.3589,28807.0
2017-07-07 14:00:00,165.4,165.4,164.5,164.5,17246.0,142.4278,142.4278,141.6528,141.6528,17246.0
2017-07-07 14:30:00,164.54,164.7,164.38,164.43,20603.0,141.6873,141.825,141.5495,141.5925,20603.0
2017-07-07 15:00:00,164.4,164.72,164.33,164.72,13832.0,141.5667,141.8423,141.5064,141.8423,13832.0
2017-07-07 15:30:00,164.69,164.69,164.3,164.44,66161.0,141.8164,141.8164,141.4806,141.6012,66161.0
2017-07-10 09:30:00,163.41,164.29,163.36,164.09,28710.0,140.7142,141.472,140.6712,141.2998,28710.0
2017-07-10 10:00:00,164.0,164.37,163.94,164.19,24995.0,141.2223,141.5409,141.1706,141.3859,24995.0
2017-07-10 10:30:00,164.16,164.21,163.93,164.1,16575.0,141.36,141.4031,141.162,141.3084,16575.0
2017-07-10 11:00:00,164.1,164.33,164.06,164.17,14890.0,141.3084,141.5064,141.2739,141.3687,14890.0
2017-07-10 11:30:00,164.22,164.35,164.11,164.32,13063.0,141.4117,141.5237,141.317,141.4978,13063.0
2017-07-10 12:00:00,164.28,164.55,164.25,164.42,11651.0,141.4634,141.6959,141.4375,141.5839,11651.0
2017-07-10 12:30:00,164.37,164.52,164.36,164.44,6173.0,141.5409,141.67,141.5323,141.6012,6173.0
2017-07-10 13:00:00,164.47,164.75,164.44,164.45,11311.0,141.627,141.8681,141.6012,141.6098,11311.0
2017-07-10 13:30:00,164.5,165.69,164.3,165.28,16436.0,141.6528,142.6775,141.4806,142.3245,16436.0
2017-07-10 14:00:00,165.32,165.8,165.32,165.71,15026.0,142.3589,142.7723,142.3589,142.6948,15026.0
2017-07-10 14:30:00,165.7,165.78,164.92,164.99,19140.0,142.6862,142.755,142.0145,142.0748,19140.0
2017-07-10 15:00:00,164.99,164.99,164.65,164.9,23103.0,142.0748,142.0748,141.782,141.9973,23103.0
2017-07-10 15:30:00,164.9,165.14,164.69,164.75,79525.0,141.9973,142.2039,141.8164,141.8681,79525.0
2017-07-11 09:30:00,164.59,164.82,164.11,164.49,20215.0,141.7303,141.9284,141.317,141.6442,20215.0
2017-07-11 10:00:00,164.34,164.83,164.1,164.45,31589.0,141.515,141.937,141.3084,141.6098,31589.0
2017-07-11 10:30:00,164.55,164.69,164.25,164.55,23521.0,141.6959,141.8164,141.4375,141.6959,23521.0
2017-07-11 11:00:00,164.56,164.57,163.18,163.51,29641.0,141.7045,141.7131,140.5162,140.8003,29641.0
2017-07-11 11:30:00,163.68,164.68,163.63,164.4,25836.0,140.9467,141.8078,140.9037,141.5667,25836.0
2017-07-11 12:00:00,164.45,164.5,163.99,164.16,31014.0,141.6098,141.6528,141.2137,141.36,31014.0
2017-07-11 12:30:00,164.22,164.49,164.06,164.11,21554.0,141.4117,141.6442,141.2739,141.317,21554.0
2017-07-11 13:00:00,164.17,164.4,163.95,164.05,30035.0,141.3687,141.5667,141.1792,141.2653,30035.0
2017-07-11 13:30:00,164.01,164.71,163.88,164.48,28000.0,141.2309,141.8337,141.1189,141.6356,28000.0
2017-07-11 14:00:00,164.49,164.57,164.35,164.52,41348.0,141.6442,141.7131,141.5237,141.67,41348.0
2017-07-11 14:30:00,164.53,164.53,164.17,164.36,21136.0,141.6787,141.6787,141.3687,141.5323,21136.0
2017-07-11 15:00:00,164.34,164.51,164.19,164.2,41504.0,141.515,141.6614,141.3859,141.3945,41504.0
2017-07-11 15:30:00,164.18,164.46,164.08,164.17,105043.0,141.3773,141.6184,141.2912,141.3687,105043.0
2017-07-12 09:30:00,164.87,166.03,164.87,165.17,27583.0,141.9714,142.9703,141.9714,142.2298,27583.0
2017-07-12 10:00:00,165.18,165.52,164.63,165.52,31558.0,142.2384,142.5312,141.7648,142.5312,31558.0
2017-07-12 10:30:00,165.52,165.59,165.04,165.13,20886.0,142.5312,142.5914,142.1178,142.1953,20886.0
2017-07-12 11:00:00,164.89,165.32,164.79,165.09,19594.0,141.9887,142.3589,141.9025,142.1609,19594.0
2017-07-12 11:30:00,165.04,165.18,164.81,165.01,17140.0,142.1178,142.2384,141.9198,142.092,17140.0
2017-07-12 12:00:00,165.02,165.2,164.9,165.09,14744.0,142.1006,142.2556,141.9973,142.1609,14744.0
2017-07-12 12:30:00,165.13,165.22,164.99,165.2,12169.0,142.1953,142.2728,142.0748,142.2556,12169.0
2017-07-12 13:00:00,165.25,165.31,164.95,165.07,16548.0,142.2987,142.3503,142.0403,142.1437,16548.0
2017-07-12 13:30:00,165.1,165.27,165.07,165.27,8631.0,142.1695,142.3159,142.1437,142.3159,8631.0
2017-07-12 14:00:00,165.28,165.51,165.17,165.48,13252.0,142.3245,142.5225,142.2298,142.4967,13252.0
2017-07-12 14:30:00,165.48,165.69,165.37,165.56,27012.0,142.4967,142.6775,142.402,142.5656,27012.0
2017-07-12 15:00:00,165.59,165.83,165.39,165.82,35007.0,142.5914,142.7981,142.4192,142.7895,35007.0
2017-07-12 15:30:00,165.84,165.86,165.54,165.72,111913.0,142.8067,142.8239,142.5484,142.7034,111913.0
2017-07-13 09:30:00,165.73,166.45,165.68,165.83,24951.0,142.712,143.332,142.6689,142.7981,24951.0
2017-07-13 10:00:00,165.79,165.99,165.11,165.2,43531.0,142.7637,142.9359,142.1781,142.2556,43531.0
2017-07-13 10:30:00,165.15,165.81,165.04,165.54,45331.0,142.2125,142.7809,142.1178,142.5484,45331.0
2017-07-13 11:00:00,165.52,166.0,165.46,165.71,36714.0,142.5312,142.9445,142.4795,142.6948,36714.0
2017-07-13 11:30:00,165.72,165.88,165.45,165.81,17377.0,142.7034,142.8412,142.4709,142.7809,17377.0
2017-07-13 12:00:00,165.79,165.79,165.3,165.42,33402.0,142.7637,142.7637,142.3417,142.445,33402.0
2017-07-13 12:30:00,165.4,165.75,165.31,165.61,37595.0,142.4278,142.7292,142.3503,142.6087,37595.0
2017-07-13 13:00:00,165.63,165.75,165.45,165.59,25674.0,142.6259,142.7292,142.4709,142.5914,25674.0
2017-07-13 13:30:00,165.56,165.84,165.45,165.8,13549.0,142.5656,142.8067,142.4709,142.7723,13549.0
2017-07-13 14:00:00,165.77,165.89,165.48,165.48,18114.0,142.7464,142.8498,142.4967,142.4967,18114.0
2017-07-13 14:30:00,165.46,165.79,165.46,165.79,32121.0,142.4795,142.7637,142.4795,142.7637,32121.0
2017-07-13 15:00:00,165.77,165.81,165.43,165.54,33706.0,142.7464,142.7809,142.4537,142.5484,33706.0
2017-07-13 15:30:00,165.54,165.92,165.44,165.67,78694.0,142.5484,142.8756,142.4623,142.6603,78694.0
2017-07-14 09:30:00,166.06,167.26,165.79,166.48,48439.0,142.9962,144.0295,142.7637,143.3578,48439.0
2017-07-14 10:00:00,166.47,166.47,165.98,166.25,33643.0,143.3492,143.3492,142.9273,143.1598,33643.0
2017-07-14 10:30:00,166.3,167.04,166.24,166.99,39582.0,143.2028,143.84,143.1512,143.797,39582.0
2017-07-14 11:00:00,166.95,166.99,166.51,166.53,46767.0,143.7625,143.797,143.3837,143.4009,46767.0
2017-07-14 11:30:00,166.53,166.98,166.53,166.91,18583.0,143.4009,143.7884,143.4009,143.7281,18583.0
2017-07-14 12:00:00,166.9,167.09,166.51,167.01,20693.0,143.7195,143.8831,143.3837,143.8142,20693.0
2017-07-14 12:30:00,167.1,167.27,166.91,167.12,33879.0,143.8917,144.0381,143.7281,143.9089,33879.0
2017-07-14 13:00:00,167.11,167.27,167.07,167.19,17337.0,143.9003,144.0381,143.8659,143.9692,17337.0
2017-07-14 13:30:00,167.13,167.16,166.92,167.01,19491.0,143.9175,143.9434,143.7367,143.8142,19491.0
2017-07-14 14:00:00,167.05,167.67,167.0,167.61,33070.0,143.8487,144.3825,143.8056,144.3309,33070.0
2017-07-14 14:30:00,167.66,167.76,167.16,167.34,37804.0,144.3739,144.46,143.9434,144.0984,37804.0
2017-07-14 15:00:00,167.34,167.71,167.13,167.67,46953.0,144.0984,144.417,143.9175,144.3825,46953.0
2017-07-14 15:30:00,167.69,167.8,167.18,167.35,124724.0,144.3998,144.4945,143.9606,144.107,124724.0
2017-07-17 09:30:00,167.2,167.34,166.33,166.36,30846.0,143.9778,144.0984,143.2287,143.2545,30846.0
2017-07-17 10:00:00,166.34,166.62,166.16,166.23,25815.0,143.2373,143.4784,143.0823,143.1425,25815.0
2017-07-17 10:30:00,166.26,166.67,166.18,166.56,41517.0,143.1684,143.5214,143.0995,143.4267,41517.0
2017-07-17 11:00:00,166.56,166.81,166.47,166.58,18644.0,143.4267,143.642,143.3492,143.4439,18644.0
2017-07-17 11:30:00,166.58,166.58,166.09,166.53,27341.0,143.4439,143.4439,143.022,143.4009,27341.0
2017-07-17 12:00:00,166.5,166.64,166.38,166.64,30212.0,143.375,143.4956,143.2717,143.4956,30212.0
2017-07-17 12:30:00,166.74,166.74,166.47,166.47,23881.0,143.5817,143.5817,143.3492,143.3492,23881.0
2017-07-17 13:00:00,166.49,166.61,166.41,166.53,24049.0,143.3664,143.4698,143.2975,143.4009,24049.0
2017-07-17 13:30:00,166.54,166.61,166.39,166.55,39353.0,143.4095,143.4698,143.2803,143.4181,39353.0
2017-07-17 14:00:00,166.57,166.69,166.31,166.68,14501.0,143.4353,143.5387,143.2114,143.53,14501.0
2017-07-17 14:30:00,166.7,166.71,166.44,166.54,15207.0,143.5473,143.5559,143.3234,143.4095,15207.0
2017-07-17 15:00:00,166.53,166.58,166.21,166.39,19064.0,143.4009,143.4439,143.1253,143.2803,19064.0
2017-07-17 15:30:00,166.38,166.52,166.28,166.3,53842.0,143.2717,143.3923,143.1856,143.2028,53842.0
2017-07-18 09:30:00,166.0,166.18,165.21,165.72,29061.0,142.9445,143.0995,142.2642,142.7034,29061.0
2017-07-18 10:00:00,165.73,166.0,165.7,165.74,28322.0,142.712,142.9445,142.6862,142.7206,28322.0
2017-07-18 10:30:00,165.72,165.72,165.0,165.57,35156.0,142.7034,142.7034,142.0834,142.5742,35156.0
2017-07-18 11:00:00,165.55,165.78,165.38,165.55,19355.0,142.557,142.755,142.4106,142.557,19355.0
2017-07-18 11:30:00,165.52,165.69,165.46,165.65,16662.0,142.5312,142.6775,142.4795,142.6431,16662.0
2017-07-18 12:00:00,165.59,165.93,165.55,165.8,34819.0,142.5914,142.8842,142.557,142.7723,34819.0
2017-07-18 12:30:00,165.9,165.9,165.57,165.64,8931.0,142.8584,142.8584,142.5742,142.6345,8931.0
2017-07-18 13:00:00,165.57,165.69,165.44,165.45,10218.0,142.5742,142.6775,142.4623,142.4709,10218.0
2017-07-18 13:30:00,165.5,165.52,165.25,165.31,15573.0,142.5139,142.5312,142.2987,142.3503,15573.0
2017-07-18 14:00:00,165.32,165.52,165.26,165.37,27479.0,142.3589,142.5312,142.3073,142.402,27479.0
2017-07-18 14:30:00,165.39,165.54,165.36,165.43,32081.0,142.4192,142.5484,142.3934,142.4537,32081.0
2017-07-18 15:00:00,165.44,165.49,165.23,165.33,43841.0,142.4623,142.5053,142.2814,142.3675,43841.0
2017-07-18 15:30:00,165.33,165.55,165.27,165.5,110031.0,142.3675,142.557,142.3159,142.5139,110031.0
2017-07-19 09:30:00,165.5,166.17,165.5,165.91,32267.0,142.5139,143.0909,142.5139,142.867,32267.0
2017-07-19 10:00:00,165.87,166.22,165.34,165.88,37500.0,142.8325,143.1339,142.3762,142.8412,37500.0
2017-07-19 10:30:00,166.09,166.47,165.94,166.27,12874.0,143.022,143.3492,142.8928,143.177,12874.0
2017-07-19 11:00:00,166.34,166.39,165.75,166.22,48481.0,143.2373,143.2803,142.7292,143.1339,48481.0
2017-07-19 11:30:00,166.22,166.34,165.86,165.94,49374.0,143.1339,143.2373,142.8239,142.8928,49374.0
2017-07-19 12:00:00,165.97,166.36,165.86,166.34,29891.0,142.9187,143.2545,142.8239,143.2373,29891.0
2017-07-19 12:30:00,166.27,166.41,166.21,166.37,11963.0,143.177,143.2975,143.1253,143.2631,11963.0
2017-07-19 13:00:00,166.39,166.62,166.34,166.54,8013.0,143.2803,143.4784,143.2373,143.4095,8013.0
2017-07-19 13:30:00,166.56,166.65,166.47,166.61,5746.0,143.4267,143.5042,143.3492,143.4698,5746.0
2017-07-19 14:00:00,166.58,166.68,166.47,166.53,11382.0,143.4439,143.53,143.3492,143.4009,11382.0
2017-07-19 14:30:00,166.55,167.33,166.52,167.11,43002.0,143.4181,144.0898,143.3923,143.9003,43002.0
2017-07-19 15:00:00,167.09,167.29,166.97,167.29,36730.0,143.8831,144.0553,143.7798,144.0553,36730.0
2017-07-19 15:30:00,167.25,167.37,167.03,167.31,117710.0,144.0209,144.1242,143.8314,144.0725,117710.0
2017-07-20 09:30:00,167.18,167.97,166.01,166.37,30135.0,143.9606,144.6409,142.9531,143.2631,30135.0
2017-07-20 10:00:00,166.64,166.88,166.19,166.31,45459.0,143.4956,143.7023,143.1081,143.2114,45459.0
2017-07-20 10:30:00,166.45,166.45,165.63,166.28,25454.0,143.332,143.332,142.6259,143.1856,25454.0
2017-07-20 11:00:00,166.2,167.15,166.16,166.7,53707.0,143.1167,143.9348,143.0823,143.5473,53707.0
2017-07-20 11:30:00,166.72,166.85,166.45,166.83,23683.0,143.5645,143.6764,143.332,143.6592,23683.0
2017-07-20 12:00:00,166.76,167.11,166.5,166.93,19322.0,143.5989,143.9003,143.375,143.7453,19322.0
2017-07-20 12:30:00,166.93,167.31,166.93,167.1,14893.0,143.7453,144.0725,143.7453,143.8917,14893.0
2017-07-20 13:00:00,167.1,167.31,167.08,167.26,11342.0,143.8917,144.0725,143.8745,144.0295,11342.0
2017-07-20 13:30:00,167.19,167.25,166.85,166.88,16331.0,143.9692,144.0209,143.6764,143.7023,16331.0
2017-07-20 14:00:00,166.89,167.13,166.87,166.9,21699.0,143.7109,143.9175,143.6937,143.7195,21699.0
2017-07-20 14:30:00,166.93,167.31,166.84,167.21,54871.0,143.7453,144.0725,143.6678,143.9864,54871.0
2017-07-20 15:00:00,167.25,167.56,167.06,167.14,54962.0,144.0209,144.2878,143.8573,143.9262,54962.0
2017-07-20 15:30:00,167.15,167.15,166.67,166.82,119976.0,143.9348,143.9348,143.5214,143.6506,119976.0
2017-07-21 09:30:00,165.96,166.63,165.0,165.0,76998.0,142.91,143.487,142.0834,142.0834,76998.0
2017-07-21 10:00:00,165.0,165.06,164.07,164.42,47543.0,142.0834,142.135,141.2825,141.5839,47543.0
2017-07-21 10:30:00,164.39,164.72,164.02,164.16,45625.0,141.5581,141.8423,141.2395,141.36,45625.0
2017-07-21 11:00:00,164.11,164.57,163.93,164.5,26879.0,141.317,141.7131,141.162,141.6528,26879.0
2017-07-21 11:30:00,164.51,164.57,164.43,164.49,17924.0,141.6614,141.7131,141.5925,141.6442,17924.0
2017-07-21 12:00:00,164.52,164.57,164.46,164.56,12877.0,141.67,141.7131,141.6184,141.7045,12877.0
2017-07-21 12:30:00,164.54,164.94,164.52,164.93,8012.0,141.6873,142.0317,141.67,142.0231,8012.0
2017-07-21 13:00:00,164.84,165.14,164.84,165.09,11240.0,141.9456,142.2039,141.9456,142.1609,11240.0
2017-07-21 13:30:00,165.08,165.09,164.72,164.9,17896.0,142.1523,142.1609,141.8423,141.9973,17896.0
2017-07-21 14:00:00,164.91,165.11,164.82,165.06,18286.0,142.0059,142.1781,141.9284,142.135,18286.0
2017-07-21 14:30:00,165.05,165.19,165.05,165.08,14650.0,142.1264,142.247,142.1264,142.1523,14650.0
2017-07-21 15:00:00,165.12,165.2,164.91,164.92,21033.0,142.1867,142.2556,142.0059,142.0145,21033.0
2017-07-21 15:30:00,164.92,165.17,164.92,165.12,104550.0,142.0145,142.2298,142.0145,142.1867,104550.0
2017-07-24 09:30:00,165.24,165.47,164.65,164.84,83039.0,142.29,142.4881,141.782,141.9456,83039.0
2017-07-24 10:00:00,164.83,165.05,163.63,163.91,45937.0,141.937,142.1264,140.9037,141.1448,45937.0
2017-07-24 10:30:00,163.94,164.19,163.6,163.69,45121.0,141.1706,141.3859,140.8778,140.9553,45121.0
2017-07-24 11:00:00,163.69,164.03,163.65,164.01,44417.0,140.9553,141.2481,140.9209,141.2309,44417.0
2017-07-24 11:30:00,164.0,164.23,163.96,164.16,34637.0,141.2223,141.4203,141.1878,141.36,34637.0
2017-07-24 12:00:00,164.18,164.18,163.91,163.95,31736.0,141.3773,141.3773,141.1448,141.1792,31736.0
2017-07-24 12:30:00,163.97,164.37,163.97,164.32,22940.0,141.1964,141.5409,141.1964,141.4978,22940.0
2017-07-24 13:00:00,164.33,164.42,164.0,164.02,25789.0,141.5064,141.5839,141.2223,141.2395,25789.0
2017-07-24 13:30:00,164.05,164.08,163.88,163.89,29257.0,141.2653,141.2912,141.1189,141.1275,29257.0
2017-07-24 14:00:00,163.96,164.13,163.94,163.96,45380.0,141.1878,141.3342,141.1706,141.1878,45380.0
2017-07-24 14:30:00,164.01,164.37,164.01,164.2,22472.0,141.2309,141.5409,141.2309,141.3945,22472.0
2017-07-24 15:00:00,164.23,164.33,164.16,164.24,34145.0,141.4203,141.5064,141.36,141.4289,34145.0
2017-07-24 15:30:00,164.24,164.32,163.87,163.97,161931.0,141.4289,141.4978,141.1103,141.1964,161931.0
2017-07-25 09:30:00,166.31,166.31,164.3,164.36,103383.0,143.2114,143.2114,141.4806,141.5323,103383.0
2017-07-25 10:00:00,164.37,164.46,161.77,163.65,83809.0,141.5409,141.6184,139.302,140.9209,83809.0
2017-07-25 10:30:00,163.64,163.72,162.88,163.17,45141.0,140.9123,140.9812,140.2578,140.5075,45141.0
2017-07-25 11:00:00,163.18,164.09,163.1,163.91,49007.0,140.5162,141.2998,140.4473,141.1448,49007.0
2017-07-25 11:30:00,163.83,164.21,163.7,163.84,37625.0,141.0759,141.4031,140.9639,141.0845,37625.0
2017-07-25 12:00:00,163.82,164.22,163.75,163.78,37844.0,141.0673,141.4117,141.007,141.0328,37844.0
2017-07-25 12:30:00,163.75,163.8,163.42,163.51,54607.0,141.007,141.05,140.7228,140.8003,54607.0
2017-07-25 13:00:00,163.53,163.55,162.97,162.99,37325.0,140.8175,140.8348,140.3353,140.3525,37325.0
2017-07-25 13:30:00,163.03,163.16,162.92,162.94,43864.0,140.387,140.4989,140.2923,140.3095,43864.0
2017-07-25 14:00:00,162.94,163.03,162.76,162.95,50811.0,140.3095,140.387,140.1545,140.3181,50811.0
2017-07-25 14:30:00,162.99,163.1,162.8,163.04,64351.0,140.3525,140.4473,140.1889,140.3956,64351.0
2017-07-25 15:00:00,163.05,163.07,162.54,162.59,86566.0,140.4042,140.4214,139.965,140.0081,86566.0
2017-07-25 15:30:00,162.59,163.53,162.45,163.12,266792.0,140.0081,140.8175,139.8875,140.4645,266792.0
2017-07-26 09:30:00,158.49,161.76,158.0,160.31,393186.0,136.4775,139.2934,136.0556,138.0448,393186.0
2017-07-26 10:00:00,160.37,160.76,159.51,160.67,122552.0,138.0964,138.4323,137.3559,138.3548,122552.0
2017-07-26 10:30:00,160.72,162.24,160.09,161.48,137518.0,138.3978,139.7067,137.8553,139.0523,137518.0
2017-07-26 11:00:00,161.32,164.9,161.32,164.27,193910.0,138.9145,141.9973,138.9145,141.4548,193910.0
2017-07-26 11:30:00,164.28,164.71,162.55,163.39,107726.0,141.4634,141.8337,139.9737,140.697,107726.0
2017-07-26 12:00:00,163.41,164.08,163.1,163.79,58884.0,140.7142,141.2912,140.4473,141.0414,58884.0
2017-07-26 12:30:00,163.74,164.02,163.27,163.36,62978.0,140.9984,141.2395,140.5937,140.6712,62978.0
2017-07-26 13:00:00,163.3,163.88,163.23,163.31,55922.0,140.6195,141.1189,140.5592,140.6281,55922.0
2017-07-26 13:30:00,163.15,163.15,162.21,162.38,39834.0,140.4903,140.4903,139.6809,139.8273,39834.0
2017-07-26 14:00:00,162.49,162.8,162.15,162.58,68607.0,139.922,140.1889,139.6292,139.9995,68607.0
2017-07-26 14:30:00,162.62,162.73,162.04,162.12,53597.0,140.0339,140.1287,139.5345,139.6034,53597.0
2017-07-26 15:00:00,162.1,162.67,161.8,162.6,81675.0,139.5862,140.077,139.3278,140.0167,81675.0
2017-07-26 15:30:00,162.62,162.9,162.13,162.81,238167.0,140.0339,140.275,139.612,140.1975,238167.0
2017-07-27 09:30:00,163.47,166.71,163.28,166.31,131584.0,140.7659,143.5559,140.6023,143.2114,131584.0
2017-07-27 10:00:00,166.25,166.61,164.73,165.03,134838.0,143.1598,143.4698,141.8509,142.1092,134838.0
2017-07-27 10:30:00,165.03,165.46,164.42,165.18,52552.0,142.1092,142.4795,141.5839,142.2384,52552.0
2017-07-27 11:00:00,165.16,165.21,163.75,163.79,33424.0,142.2212,142.2642,141.007,141.0414,33424.0
2017-07-27 11:30:00,163.76,164.33,163.62,164.33,25028.0,141.0156,141.5064,140.895,141.5064,25028.0
2017-07-27 12:00:00,164.29,165.02,164.09,164.38,61815.0,141.472,142.1006,141.2998,141.5495,61815.0
2017-07-27 12:30:00,164.34,164.35,164.03,164.07,20309.0,141.515,141.5237,141.2481,141.2825,20309.0
2017-07-27 13:00:00,164.05,164.49,163.62,163.86,33864.0,141.2653,141.6442,140.895,141.1017,33864.0
2017-07-27 13:30:00,163.81,164.2,163.62,164.15,25163.0,141.0587,141.3945,140.895,141.3514,25163.0
2017-07-27 14:00:00,164.09,164.6,163.87,164.04,40015.0,141.2998,141.7389,141.1103,141.2567,40015.0
2017-07-27 14:30:00,164.05,164.25,163.92,164.25,40350.0,141.2653,141.4375,141.1534,141.4375,40350.0
2017-07-27 15:00:00,164.24,164.63,164.11,164.63,45848.0,141.4289,141.7648,141.317,141.7648,45848.0
2017-07-27 15:30:00,164.65,165.02,164.61,165.0,151597.0,141.782,142.1006,141.7475,142.0834,151597.0
2017-07-28 09:30:00,164.98,165.0,163.93,164.34,48420.0,142.0662,142.0834,141.162,141.515,48420.0
2017-07-28 10:00:00,164.34,164.61,164.16,164.41,41866.0,141.515,141.7475,141.36,141.5753,41866.0
2017-07-28 10:30:00,164.36,164.46,163.87,163.97,34389.0,141.5323,141.6184,141.1103,141.1964,34389.0
2017-07-28 11:00:00,163.95,163.97,163.27,163.35,28626.0,141.1792,141.1964,140.5937,140.6625,28626.0
2017-07-28 11:30:00,163.33,163.86,163.3,163.85,17596.0,140.6453,141.1017,140.6195,141.0931,17596.0
2017-07-28 12:00:00,163.86,164.34,163.83,163.92,28622.0,141.1017,141.515,141.0759,141.1534,28622.0
2017-07-28 12:30:00,163.89,163.89,163.63,163.66,17013.0,141.1275,141.1275,140.9037,140.9295,17013.0
2017-07-28 13:00:00,163.67,163.97,163.67,163.81,18553.0,140.9381,141.1964,140.9381,141.0587,18553.0
2017-07-28 13:30:00,163.82,164.33,163.82,164.24,19655.0,141.0673,141.5064,141.0673,141.4289,19655.0
2017-07-28 14:00:00,164.27,164.55,164.26,164.55,26116.0,141.4548,141.6959,141.4462,141.6959,26116.0
2017-07-28 14:30:00,164.54,164.59,164.37,164.51,15228.0,141.6873,141.7303,141.5409,141.6614,15228.0
2017-07-28 15:00:00,164.48,164.59,164.3,164.37,36653.0,141.6356,141.7303,141.4806,141.5409,36653.0
2017-07-28 15:30:00,164.39,164.64,164.32,164.44,117271.0,141.5581,141.7734,141.4978,141.6012,117271.0
2017-07-31 09:30:00,165.0,166.63,164.94,165.39,54077.0,142.0834,143.487,142.0317,142.4192,54077.0
2017-07-31 10:00:00,165.34,165.76,165.16,165.67,25081.0,142.3762,142.7378,142.2212,142.6603,25081.0
2017-07-31 10:30:00,165.7,165.87,165.02,165.02,33066.0,142.6862,142.8325,142.1006,142.1006,33066.0
2017-07-31 11:00:00,165.07,165.85,165.01,165.56,29601.0,142.1437,142.8153,142.092,142.5656,29601.0
2017-07-31 11:30:00,165.59,165.69,165.02,165.16,27543.0,142.5914,142.6775,142.1006,142.2212,27543.0
2017-07-31 12:00:00,165.15,165.16,164.76,164.88,18444.0,142.2125,142.2212,141.8767,141.98,18444.0
2017-07-31 12:30:00,164.83,164.98,164.78,164.84,16079.0,141.937,142.0662,141.8939,141.9456,16079.0
2017-07-31 13:00:00,164.8,165.27,164.8,165.27,17429.0,141.9112,142.3159,141.9112,142.3159,17429.0
2017-07-31 13:30:00,165.28,165.28,164.92,164.97,20324.0,142.3245,142.3245,142.0145,142.0575,20324.0
2017-07-31 14:00:00,165.03,165.17,164.96,165.13,19529.0,142.1092,142.2298,142.0489,142.1953,19529.0
2017-07-31 14:30:00,165.11,165.16,164.77,164.86,28899.0,142.1781,142.2212,141.8853,141.9628,28899.0
2017-07-31 15:00:00,164.84,165.24,164.83,165.18,29470.0,141.9456,142.29,141.937,142.2384,29470.0
2017-07-31 15:30:00,165.18,165.48,164.96,165.03,94979.0,142.2384,142.4967,142.0489,142.1092,94979.0
2017-08-01 09:30:00,165.19,165.54,163.63,163.75,42547.0,142.247,142.5484,140.9037,141.007,42547.0
2017-08-01 10:00:00,163.75,163.76,162.85,163.02,35272.0,141.007,141.0156,140.232,140.3784,35272.0
2017-08-01 10:30:00,163.01,163.68,162.99,163.15,32267.0,140.3698,140.9467,140.3525,140.4903,32267.0
2017-08-01 11:00:00,163.06,163.44,162.84,163.22,54529.0,140.4128,140.74,140.2234,140.5506,54529.0
2017-08-01 11:30:00,163.23,163.63,163.23,163.63,29033.0,140.5592,140.9037,140.5592,140.9037,29033.0
2017-08-01 12:00:00,163.66,163.66,163.1,163.47,25383.0,140.9295,140.9295,140.4473,140.7659,25383.0
2017-08-01 12:30:00,163.42,163.74,163.4,163.41,25687.0,140.7228,140.9984,140.7056,140.7142,25687.0
2017-08-01 13:00:00,163.38,163.44,163.26,163.29,15363.0,140.6884,140.74,140.585,140.6109,15363.0
2017-08-01 13:30:00,163.3,163.4,162.95,162.98,21136.0,140.6195,140.7056,140.3181,140.3439,21136.0
2017-08-01 14:00:00,162.98,163.06,162.58,162.65,29630.0,140.3439,140.4128,139.9995,140.0598,29630.0
2017-08-01 14:30:00,162.65,163.0,162.55,162.93,30962.0,140.0598,140.3612,139.9737,140.3009,30962.0
2017-08-01 15:00:00,162.9,163.28,162.77,163.17,41197.0,140.275,140.6023,140.1631,140.5075,41197.0
2017-08-01 15:30:00,163.19,163.85,163.14,163.69,117991.0,140.5248,141.0931,140.4817,140.9553,117991.0
2017-08-02 09:30:00,163.15,165.63,163.15,165.57,37822.0,140.4903,142.6259,140.4903,142.5742,37822.0
2017-08-02 10:00:00,165.57,165.67,164.79,164.87,35281.0,142.5742,142.6603,141.9025,141.9714,35281.0
2017-08-02 10:30:00,164.92,165.5,164.78,165.15,23989.0,142.0145,142.5139,141.8939,142.2125,23989.0
2017-08-02 11:00:00,165.19,166.16,165.15,165.38,119165.0,142.247,143.0823,142.2125,142.4106,119165.0
2017-08-02 11:30:00,165.39,165.68,164.86,164.96,49412.0,142.4192,142.6689,141.9628,142.0489,49412.0
2017-08-02 12:00:00,164.96,165.04,163.78,164.34,46335.0,142.0489,142.1178,141.0328,141.515,46335.0
2017-08-02 12:30:00,164.34,164.5,164.13,164.39,19997.0,141.515,141.6528,141.3342,141.5581,19997.0
2017-08-02 13:00:00,164.46,164.84,164.41,164.82,14974.0,141.6184,141.9456,141.5753,141.9284,14974.0
2017-08-02 13:30:00,164.8,165.32,164.68,165.29,17777.0,141.9112,142.3589,141.8078,142.3331,17777.0
2017-08-02 14:00:00,165.31,165.34,165.03,165.18,20664.0,142.3503,142.3762,142.1092,142.2384,20664.0
2017-08-02 14:30:00,165.19,165.58,165.19,165.46,24132.0,142.247,142.5828,142.247,142.4795,24132.0
2017-08-02 15:00:00,165.41,165.41,165.07,165.15,20808.0,142.4364,142.4364,142.1437,142.2125,20808.0
2017-08-02 15:30:00,165.16,165.49,164.96,165.22,89801.0,142.2212,142.5053,142.0489,142.2728,89801.0
2017-08-03 09:30:00,165.13,165.54,164.82,165.54,14360.0,142.1953,142.5484,141.9284,142.5484,14360.0
2017-08-03 10:00:00,165.42,165.94,165.34,165.93,24355.0,142.445,142.8928,142.3762,142.8842,24355.0
2017-08-03 10:30:00,165.93,166.1,165.47,165.61,23312.0,142.8842,143.0306,142.4881,142.6087,23312.0
2017-08-03 11:00:00,165.64,165.71,165.25,165.59,11736.0,142.6345,142.6948,142.2987,142.5914,11736.0
2017-08-03 11:30:00,165.53,165.59,165.32,165.4,11170.0,142.5398,142.5914,142.3589,142.4278,11170.0
2017-08-03 12:00:00,165.32,165.34,164.91,165.22,13422.0,142.3589,142.3762,142.0059,142.2728,13422.0
2017-08-03 12:30:00,165.22,165.7,165.13,165.43,13208.0,142.2728,142.6862,142.1953,142.4537,13208.0
2017-08-03 13:00:00,165.34,165.35,165.08,165.3,10254.0,142.3762,142.3848,142.1523,142.3417,10254.0
2017-08-03 13:30:00,165.25,165.69,165.19,165.39,29491.0,142.2987,142.6775,142.247,142.4192,29491.0
2017-08-03 14:00:00,165.44,165.44,164.95,164.99,23024.0,142.4623,142.4623,142.0403,142.0748,23024.0
2017-08-03 14:30:00,165.03,165.37,165.03,165.36,23592.0,142.1092,142.402,142.1092,142.3934,23592.0
2017-08-03 15:00:00,165.38,165.5,165.02,165.28,30211.0,142.4106,142.5139,142.1006,142.3245,30211.0
2017-08-03 15:30:00,165.32,165.53,164.98,165.51,76731.0,142.3589,142.5398,142.0662,142.5225,76731.0
2017-08-04 09:30:00,165.65,166.05,164.95,165.13,28377.0,142.6431,142.9875,142.0403,142.1953,28377.0
2017-08-04 10:00:00,165.09,165.47,164.75,165.4,25808.0,142.1609,142.4881,141.8681,142.4278,25808.0
2017-08-04 10:30:00,165.36,165.76,165.14,165.14,25021.0,142.3934,142.7378,142.2039,142.2039,25021.0
2017-08-04 11:00:00,165.27,165.57,165.14,165.22,19672.0,142.3159,142.5742,142.2039,142.2728,19672.0
2017-08-04 11:30:00,165.18,165.68,165.1,165.42,15952.0,142.2384,142.6689,142.1695,142.445,15952.0
2017-08-04 12:00:00,165.34,165.44,164.96,165.08,19962.0,142.3762,142.4623,142.0489,142.1523,19962.0
2017-08-04 12:30:00,165.07,165.09,164.97,165.04,10600.0,142.1437,142.1609,142.0575,142.1178,10600.0
2017-08-04 13:00:00,165.05,165.42,165.05,165.29,14795.0,142.1264,142.445,142.1264,142.3331,14795.0
2017-08-04 13:30:00,165.32,165.37,164.76,164.76,34445.0,142.3589,142.402,141.8767,141.8767,34445.0
2017-08-04 14:00:00,164.77,165.24,164.77,165.16,31800.0,141.8853,142.29,141.8853,142.2212,31800.0
2017-08-04 14:30:00,165.19,165.22,164.89,164.89,23235.0,142.247,142.2728,141.9887,141.9887,23235.0
2017-08-04 15:00:00,164.98,165.02,164.78,164.89,23207.0,142.0662,142.1006,141.8939,141.9887,23207.0
2017-08-04 15:30:00,164.87,164.96,164.75,164.85,81912.0,141.9714,142.0489,141.8681,141.9542,81912.0
2017-08-07 09:30:00,164.96,166.53,164.83,166.48,46890.0,142.0489,143.4009,141.937,143.3578,46890.0
2017-08-07 10:00:00,166.42,166.46,165.77,166.15,47567.0,143.3062,143.3406,142.7464,143.0737,47567.0
2017-08-07 10:30:00,166.23,166.36,165.46,165.77,37296.0,143.1425,143.2545,142.4795,142.7464,37296.0
2017-08-07 11:00:00,165.66,166.12,165.48,166.11,31153.0,142.6517,143.0478,142.4967,143.0392,31153.0
2017-08-07 11:30:00,166.17,166.17,165.61,165.74,21612.0,143.0909,143.0909,142.6087,142.7206,21612.0
2017-08-07 12:00:00,165.72,165.92,165.51,165.52,28620.0,142.7034,142.8756,142.5225,142.5312,28620.0
2017-08-07 12:30:00,165.54,165.8,165.54,165.78,14998.0,142.5484,142.7723,142.5484,142.755,14998.0
2017-08-07 13:00:00,165.82,166.03,165.7,165.93,13847.0,142.7895,142.9703,142.6862,142.8842,13847.0
2017-08-07 13:30:00,165.93,165.96,165.59,165.76,30933.0,142.8842,142.91,142.5914,142.7378,30933.0
2017-08-07 14:00:00,165.79,165.84,165.46,165.56,23808.0,142.7637,142.8067,142.4795,142.5656,23808.0
2017-08-07 14:30:00,165.59,165.89,165.57,165.72,26499.0,142.5914,142.8498,142.5742,142.7034,26499.0
2017-08-07 15:00:00,165.68,165.92,165.68,165.85,27381.0,142.6689,142.8756,142.6689,142.8153,27381.0
2017-08-07 15:30:00,165.82,165.92,165.73,165.81,85332.0,142.7895,142.8756,142.712,142.7809,85332.0
2017-08-08 09:30:00,165.64,165.9,165.23,165.6,16396.0,142.6345,142.8584,142.2814,142.6,16396.0
2017-08-08 10:00:00,165.41,165.61,164.99,165.57,21504.0,142.4364,142.6087,142.0748,142.5742,21504.0
2017-08-08 10:30:00,165.59,165.72,165.36,165.64,24959.0,142.5914,142.7034,142.3934,142.6345,24959.0
2017-08-08 11:00:00,165.66,165.97,165.58,165.9,12852.0,142.6517,142.9187,142.5828,142.8584,12852.0
2017-08-08 11:30:00,165.87,166.21,165.73,165.99,19667.0,142.8325,143.1253,142.712,142.9359,19667.0
2017-08-08 12:00:00,165.97,166.19,165.84,166.02,11399.0,142.9187,143.1081,142.8067,142.9617,11399.0
2017-08-08 12:30:00,166.0,166.14,165.55,165.56,18067.0,142.9445,143.065,142.557,142.5656,18067.0
2017-08-08 13:00:00,165.6,165.83,165.51,165.64,12118.0,142.6,142.7981,142.5225,142.6345,12118.0
2017-08-08 13:30:00,165.57,165.78,165.56,165.78,13593.0,142.5742,142.755,142.5656,142.755,13593.0
2017-08-08 14:00:00,165.72,165.85,165.56,165.81,12119.0,142.7034,142.8153,142.5656,142.7809,12119.0
2017-08-08 14:30:00,165.81,165.9,165.54,165.67,16705.0,142.7809,142.8584,142.5484,142.6603,16705.0
2017-08-08 15:00:00,165.68,165.76,165.25,165.36,28553.0,142.6689,142.7378,142.2987,142.3934,28553.0
2017-08-08 15:30:00,165.4,165.63,165.09,165.59,77769.0,142.4278,142.6259,142.1609,142.5914,77769.0
2017-08-09 09:30:00,165.5,166.05,165.01,165.68,18261.0,142.5139,142.9875,142.092,142.6689,18261.0
2017-08-09 10:00:00,165.49,165.49,164.9,165.15,17598.0,142.5053,142.5053,141.9973,142.2125,17598.0
2017-08-09 10:30:00,165.14,165.77,165.14,165.7,13368.0,142.2039,142.7464,142.2039,142.6862,13368.0
2017-08-09 11:00:00,165.64,165.82,165.42,165.67,9988.0,142.6345,142.7895,142.445,142.6603,9988.0
2017-08-09 11:30:00,165.65,166.07,165.6,165.94,15587.0,142.6431,143.0048,142.6,142.8928,15587.0
2017-08-09 12:00:00,166.03,166.03,165.77,165.87,12431.0,142.9703,142.9703,142.7464,142.8325,12431.0
2017-08-09 12:30:00,165.82,165.91,165.73,165.78,13515.0,142.7895,142.867,142.712,142.755,13515.0
2017-08-09 13:00:00,165.8,166.03,165.8,166.03,20566.0,142.7723,142.9703,142.7723,142.9703,20566.0
2017-08-09 13:30:00,166.0,166.08,165.93,166.02,22117.0,142.9445,143.0134,142.8842,142.9617,22117.0
2017-08-09 14:00:00,166.02,166.02,165.63,165.86,30068.0,142.9617,142.9617,142.6259,142.8239,30068.0
2017-08-09 14:30:00,165.91,166.0,165.71,165.72,29925.0,142.867,142.9445,142.6948,142.7034,29925.0
2017-08-09 15:00:00,165.68,165.68,165.38,165.43,27033.0,142.6689,142.6689,142.4106,142.4537,27033.0
2017-08-09 15:30:00,165.44,165.69,165.38,165.64,59581.0,142.4623,142.6775,142.4106,142.6345,59581.0
2017-08-10 09:30:00,164.3,164.51,163.86,163.88,25523.0,142.1435,142.3252,141.7628,141.7801,25523.0
2017-08-10 10:00:00,163.76,163.83,162.87,163.46,34553.0,141.6763,141.7369,140.9063,141.4168,34553.0
2017-08-10 10:30:00,163.5,163.71,163.16,163.25,27280.0,141.4514,141.633,141.1572,141.2351,27280.0
2017-08-10 11:00:00,163.17,163.78,163.16,163.5,18526.0,141.1659,141.6936,141.1572,141.4514,18526.0
2017-08-10 11:30:00,163.56,163.65,163.17,163.35,19721.0,141.5033,141.5811,141.1659,141.3216,19721.0
2017-08-10 12:00:00,163.3,163.48,162.98,162.98,21487.0,141.2783,141.4341,141.0015,141.0015,21487.0
2017-08-10 12:30:00,162.94,163.15,162.69,163.1,16962.0,140.9669,141.1486,140.7506,141.1053,16962.0
2017-08-10 13:00:00,163.11,163.27,162.96,163.11,15368.0,141.114,141.2524,140.9842,141.114,15368.0
2017-08-10 13:30:00,163.01,163.16,162.99,163.14,51551.0,141.0274,141.1572,141.0101,141.1399,51551.0
2017-08-10 14:00:00,163.1,163.76,163.0,163.59,31216.0,141.1053,141.6763,141.0188,141.5292,31216.0
2017-08-10 14:30:00,163.64,163.97,163.16,163.23,29087.0,141.5725,141.858,141.1572,141.2178,29087.0
2017-08-10 15:00:00,163.32,163.38,162.85,162.96,25377.0,141.2956,141.3475,140.889,140.9842,25377.0
2017-08-10 15:30:00,162.96,163.01,162.13,162.22,77246.0,140.9842,141.0274,140.2661,140.344,77246.0
2017-08-11 09:30:00,162.75,162.75,161.51,161.53,95139.0,140.8025,140.8025,139.7297,139.747,95139.0
2017-08-11 10:00:00,161.6,162.29,161.55,162.09,44546.0,139.8076,140.4045,139.7643,140.2315,44546.0
2017-08-11 10:30:00,162.13,162.42,161.98,162.39,30232.0,140.2661,140.517,140.1363,140.491,30232.0
2017-08-11 11:00:00,162.32,162.39,161.8,161.85,33471.0,140.4305,140.491,139.9806,140.0239,33471.0
2017-08-11 11:30:00,161.95,162.14,161.88,162.02,26594.0,140.1104,140.2748,140.0498,140.1709,26594.0
2017-08-11 12:00:00,162.01,162.39,162.01,162.21,22084.0,140.1623,140.491,140.1623,140.3353,22084.0
2017-08-11 12:30:00,162.2,162.28,161.88,161.89,20546.0,140.3267,140.3959,140.0498,140.0585,20546.0
2017-08-11 13:00:00,161.94,162.21,161.94,162.21,15743.0,140.1017,140.3353,140.1017,140.3353,15743.0
2017-08-11 13:30:00,162.2,162.3,162.07,162.19,20186.0,140.3267,140.4132,140.2142,140.318,20186.0
2017-08-11 14:00:00,162.22,162.41,162.13,162.15,17065.0,140.344,140.5084,140.2661,140.2834,17065.0
2017-08-11 14:30:00,162.16,162.46,162.0,162.26,59928.0,140.2921,140.5516,140.1536,140.3786,59928.0
2017-08-11 15:00:00,162.29,162.37,161.88,161.91,25559.0,140.4045,140.4737,140.0498,140.0758,25559.0
2017-08-11 15:30:00,162.02,162.04,161.64,161.67,103813.0,140.1709,140.1882,139.8422,139.8681,103813.0
2017-08-14 09:30:00,162.79,163.86,162.48,163.66,17895.0,140.8371,141.7628,140.5689,141.5898,17895.0
2017-08-14 10:00:00,163.67,163.74,163.5,163.71,28865.0,141.5984,141.659,141.4514,141.633,28865.0
2017-08-14 10:30:00,163.79,164.26,163.76,164.17,14865.0,141.7023,142.1089,141.6763,142.031,14865.0
2017-08-14 11:00:00,164.18,164.51,163.97,164.07,24637.0,142.0397,142.3252,141.858,141.9445,24637.0
2017-08-14 11:30:00,164.11,164.18,163.88,163.91,15395.0,141.9791,142.0397,141.7801,141.8061,15395.0
2017-08-14 12:00:00,163.96,164.36,163.96,164.3,14481.0,141.8493,142.1954,141.8493,142.1435,14481.0
2017-08-14 12:30:00,164.34,164.34,163.99,164.07,10803.0,142.1781,142.1781,141.8753,141.9445,10803.0
2017-08-14 13:00:00,163.96,164.02,163.66,163.66,10453.0,141.8493,141.9012,141.5898,141.5898,10453.0
2017-08-14 13:30:00,163.7,163.93,163.67,163.92,11863.0,141.6244,141.8234,141.5984,141.8147,11863.0
2017-08-14 14:00:00,163.96,164.13,163.91,164.01,12698.0,141.8493,141.9964,141.8061,141.8926,12698.0
2017-08-14 14:30:00,164.02,164.15,163.84,163.95,12091.0,141.9012,142.0137,141.7455,141.8407,12091.0
2017-08-14 15:00:00,163.99,164.26,163.83,164.26,11671.0,141.8753,142.1089,141.7369,142.1089,11671.0
2017-08-14 15:30:00,164.27,164.27,163.86,163.98,59013.0,142.1175,142.1175,141.7628,141.8666,59013.0
2017-08-15 09:30:00,164.02,165.1,164.02,164.97,21440.0,141.9012,142.8356,141.9012,142.7231,21440.0
2017-08-15 10:00:00,165.0,165.0,164.43,164.71,18121.0,142.7491,142.7491,142.2559,142.4982,18121.0
2017-08-15 10:30:00,164.66,164.84,164.27,164.69,18750.0,142.4549,142.6107,142.1175,142.4809,18750.0
2017-08-15 11:00:00,164.71,164.76,164.36,164.57,22990.0,142.4982,142.5414,142.1954,142.3771,22990.0
2017-08-15 11:30:00,164.55,164.68,164.28,164.42,21345.0,142.3598,142.4722,142.1262,142.2473,21345.0
2017-08-15 12:00:00,164.42,164.58,164.38,164.54,15092.0,142.2473,142.3857,142.2127,142.3511,15092.0
2017-08-15 12:30:00,164.59,164.66,164.34,164.4,25509.0,142.3944,142.4549,142.1781,142.23,25509.0
2017-08-15 13:00:00,164.42,164.42,164.1,164.14,6862.0,142.2473,142.2473,141.9704,142.0051,6862.0
2017-08-15 13:30:00,164.14,164.29,164.11,164.13,9614.0,142.0051,142.1348,141.9791,141.9964,9614.0
2017-08-15 14:00:00,164.08,164.47,164.08,164.47,12083.0,141.9531,142.2906,141.9531,142.2906,12083.0
2017-08-15 14:30:00,164.46,164.65,164.39,164.63,11950.0,142.2819,142.4463,142.2213,142.429,11950.0
2017-08-15 15:00:00,164.62,164.65,164.47,164.53,15456.0,142.4203,142.4463,142.2906,142.3425,15456.0
2017-08-15 15:30:00,164.53,164.55,164.07,164.13,49469.0,142.3425,142.3598,141.9445,141.9964,49469.0
2017-08-16 09:30:00,164.58,165.12,164.47,164.97,14645.0,142.3857,142.8529,142.2906,142.7231,14645.0
2017-08-16 10:00:00,164.97,165.32,164.95,165.2,23842.0,142.7231,143.0259,142.7058,142.9221,23842.0
2017-08-16 10:30:00,165.19,165.19,164.64,164.81,9487.0,142.9135,142.9135,142.4376,142.5847,9487.0
2017-08-16 11:00:00,164.78,164.88,164.66,164.69,9989.0,142.5587,142.6453,142.4549,142.4809,9989.0
2017-08-16 11:30:00,164.67,164.9,164.67,164.87,9310.0,142.4636,142.6626,142.4636,142.6366,9310.0
2017-08-16 12:00:00,164.83,165.18,164.83,164.91,7469.0,142.602,142.9048,142.602,142.6712,7469.0
2017-08-16 12:30:00,164.89,165.09,164.64,164.69,6413.0,142.6539,142.8269,142.4376,142.4809,6413.0
2017-08-16 13:00:00,164.72,164.84,164.3,164.42,12297.0,142.5068,142.6107,142.1435,142.2473,12297.0
2017-08-16 13:30:00,164.46,164.6,164.3,164.54,15223.0,142.2819,142.403,142.1435,142.3511,15223.0
2017-08-16 14:00:00,164.48,164.67,164.0,164.04,29098.0,142.2992,142.4636,141.8839,141.9185,29098.0
2017-08-16 14:30:00,164.02,164.26,163.86,164.05,37524.0,141.9012,142.1089,141.7628,141.9272,37524.0
2017-08-16 15:00:00,164.02,164.31,164.01,164.21,36160.0,141.9012,142.1521,141.8926,142.0656,36160.0
2017-08-16 15:30:00,164.23,164.24,163.88,164.07,67617.0,142.0829,142.0916,141.7801,141.9445,67617.0
2017-08-17 09:30:00,163.21,164.27,162.83,163.74,20710.0,141.2005,142.1175,140.8717,141.659,20710.0
2017-08-17 10:00:00,163.39,164.08,163.39,163.68,22247.0,141.3562,141.9531,141.3562,141.6071,22247.0
2017-08-17 10:30:00,163.71,164.09,163.66,163.97,22288.0,141.633,141.9618,141.5898,141.858,22288.0
2017-08-17 11:00:00,163.97,164.53,163.97,164.23,21898.0,141.858,142.3425,141.858,142.0829,21898.0
2017-08-17 11:30:00,164.21,164.26,163.56,163.67,14046.0,142.0656,142.1089,141.5033,141.5984,14046.0
2017-08-17 12:00:00,163.61,163.76,163.12,163.17,12179.0,141.5465,141.6763,141.1226,141.1659,12179.0
2017-08-17 12:30:00,163.17,163.25,162.86,162.95,15344.0,141.1659,141.2351,140.8977,140.9755,15344.0
2017-08-17 13:00:00,162.88,162.88,162.47,162.81,44712.0,140.915,140.915,140.5603,140.8544,44712.0
2017-08-17 13:30:00,162.82,163.03,162.32,162.48,20703.0,140.8631,141.0447,140.4305,140.5689,20703.0
2017-08-17 14:00:00,162.5,162.59,162.25,162.37,16108.0,140.5862,140.6641,140.3699,140.4737,16108.0
2017-08-17 14:30:00,162.38,162.5,162.17,162.32,15516.0,140.4824,140.5862,140.3007,140.4305,15516.0
2017-08-17 15:00:00,162.26,162.26,161.75,161.88,37123.0,140.3786,140.3786,139.9374,140.0498,37123.0
2017-08-17 15:30:00,161.85,162.0,161.22,161.35,87581.0,140.0239,140.1536,139.4788,139.5913,87581.0
2017-08-18 09:30:00,160.88,161.48,160.28,160.53,46536.0,139.1847,139.7038,138.6656,138.8819,46536.0
2017-08-18 10:00:00,160.58,162.44,160.58,161.78,39599.0,138.9251,140.5343,138.9251,139.9633,39599.0
2017-08-18 10:30:00,161.77,162.53,161.74,162.52,22325.0,139.9547,140.6122,139.9287,140.6035,22325.0
2017-08-18 11:00:00,162.48,163.26,162.22,163.15,32103.0,140.5689,141.2437,140.344,141.1486,32103.0
2017-08-18 11:30:00,163.14,163.25,162.93,163.08,28753.0,141.1399,141.2351,140.9582,141.088,28753.0
2017-08-18 12:00:00,162.98,162.98,161.98,162.26,51488.0,141.0015,141.0015,140.1363,140.3786,51488.0
2017-08-18 12:30:00,162.26,162.81,162.23,162.49,18532.0,140.3786,140.8544,140.3526,140.5776,18532.0
2017-08-18 13:00:00,162.43,162.43,161.98,162.02,12594.0,140.5257,140.5257,140.1363,140.1709,12594.0
2017-08-18 13:30:00,161.98,162.05,161.56,161.56,12614.0,140.1363,140.1969,139.773,139.773,12614.0
2017-08-18 14:00:00,161.63,161.87,161.57,161.85,15034.0,139.8335,140.0412,139.7816,140.0239,15034.0
2017-08-18 14:30:00,161.84,161.98,161.54,161.58,16082.0,140.0152,140.1363,139.7557,139.7903,16082.0
2017-08-18 15:00:00,161.58,161.84,161.57,161.72,25297.0,139.7903,140.0152,139.7816,139.9114,25297.0
2017-08-18 15:30:00,161.72,161.88,161.31,161.4,74282.0,139.9114,140.0498,139.5567,139.6346,74282.0
2017-08-21 09:30:00,161.36,161.44,160.62,160.79,23070.0,139.5999,139.6692,138.9597,139.1068,23070.0
2017-08-21 10:00:00,160.81,161.45,160.47,161.11,19222.0,139.1241,139.6778,138.83,139.3837,19222.0
2017-08-21 10:30:00,161.14,161.2,160.37,160.72,32220.0,139.4096,139.4615,138.7435,139.0463,32220.0
2017-08-21 11:00:00,160.69,160.77,160.35,160.53,32939.0,139.0203,139.0895,138.7262,138.8819,32939.0
2017-08-21 11:30:00,160.47,160.66,160.3,160.3,26223.0,138.83,138.9943,138.6829,138.6829,26223.0
2017-08-21 12:00:00,160.33,160.42,159.84,160.27,31820.0,138.7088,138.7867,138.2849,138.6569,31820.0
2017-08-21 12:30:00,160.19,160.26,160.01,160.11,22513.0,138.5877,138.6483,138.432,138.5185,22513.0
2017-08-21 13:00:00,160.13,160.2,159.98,160.04,22000.0,138.5358,138.5964,138.406,138.458,22000.0
2017-08-21 13:30:00,160.02,160.09,159.66,159.8,32152.0,138.4407,138.5012,138.1292,138.2503,32152.0
2017-08-21 14:00:00,159.84,160.07,159.68,159.93,27637.0,138.2849,138.4839,138.1465,138.3628,27637.0
2017-08-21 14:30:00,159.93,160.02,159.6,159.71,35767.0,138.3628,138.4407,138.0773,138.1725,35767.0
2017-08-21 15:00:00,159.65,160.34,159.58,160.3,30458.0,138.1205,138.7175,138.06,138.6829,30458.0
2017-08-21 15:30:00,160.28,160.61,160.24,160.41,90160.0,138.6656,138.9511,138.631,138.7781,90160.0
2017-08-22 09:30:00,161.25,161.53,160.84,161.19,23550.0,139.5048,139.747,139.1501,139.4529,23550.0
2017-08-22 10:00:00,161.21,161.67,161.21,161.67,14421.0,139.4702,139.8681,139.4702,139.8681,14421.0
2017-08-22 10:30:00,161.63,161.75,161.46,161.71,35463.0,139.8335,139.9374,139.6865,139.9027,35463.0
2017-08-22 11:00:00,161.75,161.89,161.64,161.86,16959.0,139.9374,140.0585,139.8422,140.0325,16959.0
2017-08-22 11:30:00,161.92,162.2,161.84,162.19,25856.0,140.0844,140.3267,140.0152,140.318,25856.0
2017-08-22 12:00:00,162.19,162.36,162.13,162.23,14628.0,140.318,140.4651,140.2661,140.3526,14628.0
2017-08-22 12:30:00,162.19,162.42,162.19,162.4,10248.0,140.318,140.517,140.318,140.4997,10248.0
2017-08-22 13:00:00,162.34,162.55,162.32,162.52,13926.0,140.4478,140.6295,140.4305,140.6035,13926.0
2017-08-22 13:30:00,162.55,162.71,162.48,162.63,16915.0,140.6295,140.7679,140.5689,140.6987,16915.0
2017-08-22 14:00:00,162.69,162.82,162.5,162.74,14920.0,140.7506,140.8631,140.5862,140.7938,14920.0
2017-08-22 14:30:00,162.81,162.98,162.7,162.95,14884.0,140.8544,141.0015,140.7592,140.9755,14884.0
2017-08-22 15:00:00,162.91,163.3,162.91,163.03,25146.0,140.9409,141.2783,140.9409,141.0447,25146.0
2017-08-22 15:30:00,163.02,163.33,162.97,163.16,47531.0,141.0361,141.3043,140.9928,141.1572,47531.0
2017-08-23 09:30:00,161.86,162.07,160.78,161.36,55899.0,140.0325,140.2142,139.0982,139.5999,55899.0
2017-08-23 10:00:00,161.33,161.38,160.99,161.16,22773.0,139.574,139.6173,139.2798,139.4269,22773.0
2017-08-23 10:30:00,161.18,161.35,160.73,160.88,21269.0,139.4442,139.5913,139.0549,139.1847,21269.0
2017-08-23 11:00:00,160.87,160.97,160.56,160.66,27477.0,139.176,139.2625,138.9078,138.9943,27477.0
2017-08-23 11:30:00,160.73,160.8,160.54,160.62,23105.0,139.0549,139.1155,138.8905,138.9597,23105.0
2017-08-23 12:00:00,160.61,160.72,160.5,160.59,9658.0,138.9511,139.0463,138.8559,138.9338,9658.0
2017-08-23 12:30:00,160.58,160.82,160.57,160.8,13383.0,138.9251,139.1328,138.9165,139.1155,13383.0
2017-08-23 13:00:00,160.82,160.84,160.38,160.52,14239.0,139.1328,139.1501,138.7521,138.8732,14239.0
2017-08-23 13:30:00,160.52,160.54,159.98,160.28,27713.0,138.8732,138.8905,138.406,138.6656,27713.0
2017-08-23 14:00:00,160.31,160.6,160.16,160.53,20169.0,138.6915,138.9424,138.5618,138.8819,20169.0
2017-08-23 14:30:00,160.53,160.72,160.53,160.56,15518.0,138.8819,139.0463,138.8819,138.9078,15518.0
2017-08-23 15:00:00,160.56,160.6,160.34,160.36,49342.0,138.9078,138.9424,138.7175,138.7348,49342.0
2017-08-23 15:30:00,160.4,160.4,160.01,160.01,82306.0,138.7694,138.7694,138.432,138.432,82306.0
2017-08-24 09:30:00,160.24,160.58,159.38,159.62,27997.0,138.631,138.9251,137.887,138.0946,27997.0
2017-08-24 10:00:00,159.62,160.08,159.41,160.04,16312.0,138.0946,138.4926,137.9129,138.458,16312.0
2017-08-24 10:30:00,160.0,160.25,159.89,159.98,30346.0,138.4233,138.6396,138.3282,138.406,30346.0
2017-08-24 11:00:00,159.98,160.27,159.53,159.66,29124.0,138.406,138.6569,138.0167,138.1292,29124.0
2017-08-24 11:30:00,159.54,159.76,159.46,159.76,16426.0,138.0254,138.2157,137.9562,138.2157,16426.0
2017-08-24 12:00:00,159.74,159.78,159.32,159.43,14078.0,138.1984,138.233,137.8351,137.9302,14078.0
2017-08-24 12:30:00,159.5,159.64,159.35,159.52,20445.0,137.9908,138.1119,137.861,138.0081,20445.0
2017-08-24 13:00:00,159.5,159.84,159.5,159.74,11190.0,137.9908,138.2849,137.9908,138.1984,11190.0
2017-08-24 13:30:00,159.7,159.72,159.53,159.66,22013.0,138.1638,138.1811,138.0167,138.1292,22013.0
2017-08-24 14:00:00,159.68,159.92,159.55,159.92,21964.0,138.1465,138.3541,138.034,138.3541,21964.0
2017-08-24 14:30:00,159.92,160.17,159.87,160.1,31675.0,138.3541,138.5704,138.3109,138.5099,31675.0
2017-08-24 15:00:00,160.07,160.22,159.92,160.1,42092.0,138.4839,138.6137,138.3541,138.5099,42092.0
2017-08-24 15:30:00,160.11,160.21,160.0,160.12,109104.0,138.5185,138.605,138.4233,138.5272,109104.0
2017-08-25 09:30:00,160.95,161.52,160.68,160.95,25665.0,139.2452,139.7384,139.0116,139.2452,25665.0
2017-08-25 10:00:00,160.92,161.42,160.53,160.75,20871.0,139.2193,139.6519,138.8819,139.0722,20871.0
2017-08-25 10:30:00,160.57,160.75,160.22,160.51,10862.0,138.9165,139.0722,138.6137,138.8646,10862.0
2017-08-25 11:00:00,160.47,160.47,159.86,159.91,18751.0,138.83,138.83,138.3022,138.3455,18751.0
2017-08-25 11:30:00,159.86,160.25,159.75,159.96,35382.0,138.3022,138.6396,138.2071,138.3887,35382.0
2017-08-25 12:00:00,159.9,160.21,159.9,160.21,10739.0,138.3368,138.605,138.3368,138.605,10739.0
2017-08-25 12:30:00,160.22,160.22,160.03,160.19,11596.0,138.6137,138.6137,138.4493,138.5877,11596.0
2017-08-25 13:00:00,160.2,160.22,160.04,160.09,7829.0,138.5964,138.6137,138.458,138.5012,7829.0
2017-08-25 13:30:00,160.08,160.14,159.86,159.87,14712.0,138.4926,138.5445,138.3022,138.3109,14712.0
2017-08-25 14:00:00,159.89,160.13,159.87,159.99,20522.0,138.3282,138.5358,138.3109,138.4147,20522.0
2017-08-25 14:30:00,160.02,160.23,160.02,160.21,18236.0,138.4407,138.6223,138.4407,138.605,18236.0
2017-08-25 15:00:00,160.21,160.24,159.92,159.99,32008.0,138.605,138.631,138.3541,138.4147,32008.0
2017-08-25 15:30:00,159.99,160.02,159.51,159.63,99667.0,138.4147,138.4407,137.9994,138.1032,99667.0
2017-08-28 09:30:00,160.45,160.55,159.73,159.92,19931.0,138.8127,138.8992,138.1898,138.3541,19931.0
2017-08-28 10:00:00,160.02,160.09,159.62,159.62,14124.0,138.4407,138.5012,138.0946,138.0946,14124.0
2017-08-28 10:30:00,159.69,159.74,159.39,159.73,9001.0,138.1552,138.1984,137.8956,138.1898,9001.0
2017-08-28 11:00:00,159.67,159.73,159.49,159.54,9510.0,138.1379,138.1898,137.9821,138.0254,9510.0
2017-08-28 11:30:00,159.5,159.59,159.34,159.49,12122.0,137.9908,138.0686,137.8524,137.9821,12122.0
2017-08-28 12:00:00,159.45,159.63,159.15,159.31,22019.0,137.9475,138.1032,137.688,137.8264,22019.0
2017-08-28 12:30:00,159.32,159.32,158.97,159.06,11543.0,137.8351,137.8351,137.5322,137.6101,11543.0
2017-08-28 13:00:00,159.11,159.23,159.04,159.15,7722.0,137.6534,137.7572,137.5928,137.688,7722.0
2017-08-28 13:30:00,159.13,159.32,158.89,159.18,15766.0,137.6707,137.8351,137.463,137.7139,15766.0
2017-08-28 14:00:00,159.24,159.33,159.15,159.3,10227.0,137.7658,137.8437,137.688,137.8177,10227.0
2017-08-28 14:30:00,159.28,159.38,159.24,159.31,12556.0,137.8004,137.887,137.7658,137.8264,12556.0
2017-08-28 15:00:00,159.35,159.73,159.35,159.73,28003.0,137.861,138.1898,137.861,138.1898,28003.0
2017-08-28 15:30:00,159.66,159.68,159.41,159.56,43392.0,138.1292,138.1465,137.9129,138.0427,43392.0
2017-08-29 09:30:00,158.72,160.01,158.6,159.94,42337.0,137.316,138.432,137.2121,138.3714,42337.0
2017-08-29 10:00:00,160.05,160.39,159.74,160.05,27699.0,138.4666,138.7608,138.1984,138.4666,27699.0
2017-08-29 10:30:00,160.06,160.53,159.94,160.51,16773.0,138.4753,138.8819,138.3714,138.8646,16773.0
2017-08-29 11:00:00,160.48,160.6,159.98,160.26,23219.0,138.8386,138.9424,138.406,138.6483,23219.0
2017-08-29 11:30:00,160.28,160.54,160.17,160.39,17434.0,138.6656,138.8905,138.5704,138.7608,17434.0
2017-08-29 12:00:00,160.28,160.42,160.28,160.39,7153.0,138.6656,138.7867,138.6656,138.7608,7153.0
2017-08-29 12:30:00,160.36,160.55,160.33,160.44,20015.0,138.7348,138.8992,138.7088,138.804,20015.0
2017-08-29 13:00:00,160.42,160.52,160.28,160.47,14996.0,138.7867,138.8732,138.6656,138.83,14996.0
2017-08-29 13:30:00,160.46,160.53,160.35,160.42,10160.0,138.8213,138.8819,138.7262,138.7867,10160.0
2017-08-29 14:00:00,160.47,160.53,160.33,160.51,16010.0,138.83,138.8819,138.7088,138.8646,16010.0
2017-08-29 14:30:00,160.47,160.62,160.47,160.51,13019.0,138.83,138.9597,138.83,138.8646,13019.0
2017-08-29 15:00:00,160.49,160.62,160.3,160.36,25076.0,138.8473,138.9597,138.6829,138.7348,25076.0
2017-08-29 15:30:00,160.36,160.43,160.19,160.32,84424.0,138.7348,138.7954,138.5877,138.7002,84424.0
2017-08-30 09:30:00,160.39,161.1,160.39,161.08,16556.0,138.7608,139.375,138.7608,139.3577,16556.0
2017-08-30 10:00:00,161.11,161.76,160.96,161.59,28550.0,139.3837,139.946,139.2539,139.7989,28550.0
2017-08-30 10:30:00,161.58,161.83,161.28,161.83,15496.0,139.7903,140.0066,139.5307,140.0066,15496.0
2017-08-30 11:00:00,161.69,161.76,161.13,161.3,15184.0,139.8854,139.946,139.401,139.548,15184.0
2017-08-30 11:30:00,161.33,161.55,161.16,161.31,15929.0,139.574,139.7643,139.4269,139.5567,15929.0
2017-08-30 12:00:00,161.41,161.54,161.28,161.53,6814.0,139.6432,139.7557,139.5307,139.747,6814.0
2017-08-30 12:30:00,161.5,161.54,161.45,161.51,10200.0,139.7211,139.7557,139.6778,139.7297,10200.0
2017-08-30 13:00:00,161.54,161.82,161.54,161.82,6652.0,139.7557,139.9979,139.7557,139.9979,6652.0
2017-08-30 13:30:00,161.86,161.92,161.62,161.92,6917.0,140.0325,140.0844,139.8249,140.0844,6917.0
2017-08-30 14:00:00,161.92,162.21,161.91,162.17,15489.0,140.0844,140.3353,140.0758,140.3007,15489.0
2017-08-30 14:30:00,162.17,162.58,162.14,162.55,26124.0,140.3007,140.6554,140.2748,140.6295,26124.0
2017-08-30 15:00:00,162.61,162.64,162.39,162.49,34873.0,140.6814,140.7073,140.491,140.5776,34873.0
2017-08-30 15:30:00,162.49,162.74,162.3,162.61,71649.0,140.5776,140.7938,140.4132,140.6814,71649.0
2017-08-31 09:30:00,163.41,163.79,162.95,163.26,32277.0,141.3735,141.7023,140.9755,141.2437,32277.0
2017-08-31 10:00:00,163.34,163.99,163.26,163.45,31836.0,141.3129,141.8753,141.2437,141.4081,31836.0
2017-08-31 10:30:00,163.45,163.45,163.14,163.31,33985.0,141.4081,141.4081,141.1399,141.287,33985.0
2017-08-31 11:00:00,163.35,163.4,163.13,163.3,20694.0,141.3216,141.3648,141.1313,141.2783,20694.0
2017-08-31 11:30:00,163.21,163.38,163.1,163.21,13243.0,141.2005,141.3475,141.1053,141.2005,13243.0
2017-08-31 12:00:00,163.22,163.6,163.21,163.57,7636.0,141.2091,141.5379,141.2005,141.5119,7636.0
2017-08-31 12:30:00,163.54,163.59,163.36,163.47,20509.0,141.486,141.5292,141.3302,141.4254,20509.0
2017-08-31 13:00:00,163.4,163.47,163.31,163.37,8201.0,141.3648,141.4254,141.287,141.3389,8201.0
2017-08-31 13:30:00,163.39,163.44,163.29,163.35,7777.0,141.3562,141.3995,141.2697,141.3216,7777.0
2017-08-31 14:00:00,163.29,163.38,163.2,163.37,27874.0,141.2697,141.3475,141.1918,141.3389,27874.0
2017-08-31 14:30:00,163.42,163.84,163.33,163.84,17280.0,141.3821,141.7455,141.3043,141.7455,17280.0
2017-08-31 15:00:00,163.87,164.19,163.83,163.85,27246.0,141.7715,142.0483,141.7369,141.7542,27246.0
2017-08-31 15:30:00,163.88,164.3,163.88,164.05,124040.0,141.7801,142.1435,141.7801,141.9272,124040.0
2017-09-01 09:30:00,164.69,165.24,164.64,165.08,22084.0,142.4809,142.9567,142.4376,142.8183,22084.0
2017-09-01 10:00:00,165.06,165.12,164.66,165.02,12517.0,142.801,142.8529,142.4549,142.7664,12517.0
2017-09-01 10:30:00,165.01,165.85,164.99,165.83,21488.0,142.7577,143.4845,142.7404,143.4672,21488.0
2017-09-01 11:00:00,165.8,165.8,164.94,165.05,27126.0,143.4412,143.4412,142.6972,142.7923,27126.0
2017-09-01 11:30:00,165.05,165.36,165.02,165.31,19929.0,142.7923,143.0605,142.7664,143.0173,19929.0
2017-09-01 12:00:00,165.31,165.42,165.21,165.21,12815.0,143.0173,143.1124,142.9308,142.9308,12815.0
2017-09-01 12:30:00,165.13,165.31,165.05,165.09,11341.0,142.8615,143.0173,142.7923,142.8269,11341.0
2017-09-01 13:00:00,165.1,165.38,165.09,165.3,12680.0,142.8356,143.0778,142.8269,143.0086,12680.0
2017-09-01 13:30:00,165.29,165.34,165.07,165.14,14238.0,143.0,143.0432,142.8096,142.8702,14238.0
2017-09-01 14:00:00,165.13,165.15,164.91,164.96,8803.0,142.8615,142.8789,142.6712,142.7145,8803.0
2017-09-01 14:30:00,164.97,165.06,164.87,164.92,20878.0,142.7231,142.801,142.6366,142.6799,20878.0
2017-09-01 15:00:00,164.96,165.15,164.93,164.96,19732.0,142.7145,142.8789,142.6885,142.7145,19732.0
2017-09-01 15:30:00,164.94,164.99,164.3,164.38,89543.0,142.6972,142.7404,142.1435,142.2127,89543.0
2017-09-05 09:30:00,164.35,165.25,164.23,164.96,35750.0,142.1867,142.9654,142.0829,142.7145,35750.0
2017-09-05 10:00:00,164.93,165.18,164.63,164.88,127864.0,142.6885,142.9048,142.429,142.6453,127864.0
2017-09-05 10:30:00,164.87,165.07,164.43,164.62,43237.0,142.6366,142.8096,142.2559,142.4203,43237.0
2017-09-05 11:00:00,164.69,164.74,164.31,164.53,27227.0,142.4809,142.5241,142.1521,142.3425,27227.0
2017-09-05 11:30:00,164.52,164.76,164.5,164.72,13870.0,142.3338,142.5414,142.3165,142.5068,13870.0
2017-09-05 12:00:00,164.67,164.68,164.01,164.14,73982.0,142.4636,142.4722,141.8926,142.0051,73982.0
2017-09-05 12:30:00,164.0,164.05,163.49,163.57,28136.0,141.8839,141.9272,141.4427,141.5119,28136.0
2017-09-05 13:00:00,163.56,163.71,163.05,163.39,17371.0,141.5033,141.633,141.062,141.3562,17371.0
2017-09-05 13:30:00,163.39,163.58,163.11,163.5,16118.0,141.3562,141.5206,141.114,141.4514,16118.0
2017-09-05 14:00:00,163.56,164.02,163.45,163.96,15611.0,141.5033,141.9012,141.4081,141.8493,15611.0
2017-09-05 14:30:00,163.99,163.99,163.49,163.64,29188.0,141.8753,141.8753,141.4427,141.5725,29188.0
2017-09-05 15:00:00,163.64,163.77,163.2,163.44,32946.0,141.5725,141.6849,141.1918,141.3995,32946.0
2017-09-05 15:30:00,163.46,163.55,163.31,163.47,77328.0,141.4168,141.4946,141.287,141.4254,77328.0
2017-09-06 09:30:00,164.27,164.82,163.91,163.97,28256.0,142.1175,142.5934,141.8061,141.858,28256.0
2017-09-06 10:00:00,164.05,164.2,163.82,163.94,8161.0,141.9272,142.057,141.7282,141.832,8161.0
2017-09-06 10:30:00,163.94,163.99,163.39,163.57,25462.0,141.832,141.8753,141.3562,141.5119,25462.0
2017-09-06 11:00:00,163.62,163.66,163.29,163.44,6691.0,141.5552,141.5898,141.2697,141.3995,6691.0
2017-09-06 11:30:00,163.41,163.47,163.19,163.2,7371.0,141.3735,141.4254,141.1832,141.1918,7371.0
2017-09-06 12:00:00,163.27,163.36,163.03,163.14,9082.0,141.2524,141.3302,141.0447,141.1399,9082.0
2017-09-06 12:30:00,163.14,163.15,162.92,163.08,5439.0,141.1399,141.1486,140.9496,141.088,5439.0
2017-09-06 13:00:00,163.09,163.13,162.74,162.82,17629.0,141.0967,141.1313,140.7938,140.8631,17629.0
2017-09-06 13:30:00,162.84,162.94,162.63,162.66,18712.0,140.8804,140.9669,140.6987,140.7246,18712.0
2017-09-06 14:00:00,162.65,163.11,162.65,162.83,33504.0,140.716,141.114,140.716,140.8717,33504.0
2017-09-06 14:30:00,162.8,162.86,162.63,162.64,24737.0,140.8458,140.8977,140.6987,140.7073,24737.0
2017-09-06 15:00:00,162.65,162.76,162.54,162.72,63358.0,140.716,140.8112,140.6208,140.7765,63358.0
2017-09-06 15:30:00,162.73,162.78,162.15,162.36,169243.0,140.7852,140.8285,140.2834,140.4651,169243.0
2017-09-07 09:30:00,162.81,162.81,161.43,161.49,91966.0,140.8544,140.8544,139.6605,139.7124,91966.0
2017-09-07 10:00:00,161.69,161.71,161.21,161.55,30647.0,139.8854,139.9027,139.4702,139.7643,30647.0
2017-09-07 10:30:00,161.53,162.75,161.5,162.69,24126.0,139.747,140.8025,139.7211,140.7506,24126.0
2017-09-07 11:00:00,162.69,162.69,161.85,161.85,29972.0,140.7506,140.7506,140.0239,140.0239,29972.0
2017-09-07 11:30:00,161.82,162.47,161.77,162.12,29673.0,139.9979,140.5603,139.9547,140.2575,29673.0
2017-09-07 12:00:00,162.19,162.41,161.69,162.18,47191.0,140.318,140.5084,139.8854,140.3094,47191.0
2017-09-07 12:30:00,162.21,162.54,162.1,162.54,19429.0,140.3353,140.6208,140.2402,140.6208,19429.0
2017-09-07 13:00:00,162.52,162.53,162.13,162.19,13215.0,140.6035,140.6122,140.2661,140.318,13215.0
2017-09-07 13:30:00,162.24,162.3,161.98,162.24,27222.0,140.3613,140.4132,140.1363,140.3613,27222.0
2017-09-07 14:00:00,162.22,162.67,162.21,162.55,27755.0,140.344,140.7333,140.3353,140.6295,27755.0
2017-09-07 14:30:00,162.55,162.63,162.36,162.37,24283.0,140.6295,140.6987,140.4651,140.4737,24283.0
2017-09-07 15:00:00,162.44,162.61,162.36,162.53,63904.0,140.5343,140.6814,140.4651,140.6122,63904.0
2017-09-07 15:30:00,162.55,162.75,162.44,162.62,155949.0,140.6295,140.8025,140.5343,140.69,155949.0
2017-09-08 09:30:00,162.18,162.59,161.7,162.34,19203.0,140.3094,140.6641,139.8941,140.4478,19203.0
2017-09-08 10:00:00,162.46,162.8,162.36,162.67,53581.0,140.5516,140.8458,140.4651,140.7333,53581.0
2017-09-08 10:30:00,162.71,163.45,162.64,163.26,32043.0,140.7679,141.4081,140.7073,141.2437,32043.0
2017-09-08 11:00:00,163.3,163.64,163.13,163.6,22069.0,141.2783,141.5725,141.1313,141.5379,22069.0
2017-09-08 11:30:00,163.65,163.76,163.48,163.72,21133.0,141.5811,141.6763,141.4341,141.6417,21133.0
2017-09-08 12:00:00,163.71,164.0,163.51,163.7,24184.0,141.633,141.8839,141.46,141.6244,24184.0
2017-09-08 12:30:00,163.74,164.01,163.74,163.76,12350.0,141.659,141.8926,141.659,141.6763,12350.0
2017-09-08 13:00:00,163.94,164.03,163.8,163.96,11101.0,141.832,141.9099,141.7109,141.8493,11101.0
2017-09-08 13:30:00,163.93,164.35,163.92,164.35,21114.0,141.8234,142.1867,141.8147,142.1867,21114.0
2017-09-08 14:00:00,164.36,164.67,164.3,164.55,17450.0,142.1954,142.4636,142.1435,142.3598,17450.0
2017-09-08 14:30:00,164.62,164.68,164.49,164.56,19658.0,142.4203,142.4722,142.3079,142.3684,19658.0
2017-09-08 15:00:00,164.56,164.62,163.96,163.96,25991.0,142.3684,142.4203,141.8493,141.8493,25991.0
2017-09-08 15:30:00,163.93,164.07,163.72,164.01,63186.0,141.8234,141.9445,141.6417,141.8926,63186.0
2017-09-11 09:30:00,165.0,166.74,164.47,166.06,38214.0,142.7491,144.2544,142.2906,143.6661,38214.0
2017-09-11 10:00:00,166.08,166.69,165.84,166.67,31141.0,143.6834,144.2112,143.4758,144.1939,31141.0
2017-09-11 10:30:00,166.66,166.78,166.07,166.4,28440.0,144.1852,144.289,143.6748,143.9603,28440.0
2017-09-11 11:00:00,166.4,167.02,166.35,166.95,33979.0,143.9603,144.4967,143.917,144.4361,33979.0
2017-09-11 11:30:00,166.94,167.74,166.88,167.56,57333.0,144.4275,145.1196,144.3756,144.9639,57333.0
2017-09-11 12:00:00,167.48,167.54,167.08,167.36,34252.0,144.8946,144.9465,144.5486,144.7908,34252.0
2017-09-11 12:30:00,167.31,167.66,167.16,167.57,21880.0,144.7476,145.0504,144.6178,144.9725,21880.0
2017-09-11 13:00:00,167.56,168.32,167.56,168.28,60451.0,144.9639,145.6214,144.9639,145.5868,60451.0
2017-09-11 13:30:00,168.28,168.52,167.9,168.25,40091.0,145.5868,145.7944,145.258,145.5608,40091.0
2017-09-11 14:00:00,168.25,169.04,168.04,168.96,47642.0,145.5608,146.2443,145.3791,146.1751,47642.0
2017-09-11 14:30:00,168.93,169.33,168.75,169.0,76202.0,146.1491,146.4952,145.9934,146.2097,76202.0
2017-09-11 15:00:00,169.0,169.35,168.91,169.12,46216.0,146.2097,146.5125,146.1318,146.3135,46216.0
2017-09-11 15:30:00,169.15,169.15,168.38,168.87,158266.0,146.3394,146.3394,145.6733,146.0972,158266.0
2017-09-12 09:30:00,169.75,170.41,169.27,169.39,54582.0,146.8585,147.4295,146.4433,146.5471,54582.0
2017-09-12 10:00:00,169.33,169.4,168.73,168.87,22412.0,146.4952,146.5557,145.9761,146.0972,22412.0
2017-09-12 10:30:00,168.82,169.52,168.62,169.26,27274.0,146.0539,146.6595,145.8809,146.4346,27274.0
2017-09-12 11:00:00,169.24,169.24,168.8,168.88,19689.0,146.4173,146.4173,146.0366,146.1058,19689.0
2017-09-12 11:30:00,168.79,169.04,168.69,168.9,15838.0,146.028,146.2443,145.9415,146.1231,15838.0
2017-09-12 12:00:00,168.83,169.17,168.68,169.12,14829.0,146.0626,146.3567,145.9328,146.3135,14829.0
2017-09-12 12:30:00,169.04,169.12,168.8,169.12,10261.0,146.2443,146.3135,146.0366,146.3135,10261.0
2017-09-12 13:00:00,169.16,169.19,168.72,168.74,13482.0,146.3481,146.374,145.9674,145.9847,13482.0
2017-09-12 13:30:00,168.75,169.01,168.72,168.89,15925.0,145.9934,146.2183,145.9674,146.1145,15925.0
2017-09-12 14:00:00,168.87,168.91,168.75,168.85,14371.0,146.0972,146.1318,145.9934,146.0799,14371.0
2017-09-12 14:30:00,168.82,169.23,168.82,168.99,17631.0,146.0539,146.4086,146.0539,146.201,17631.0
2017-09-12 15:00:00,168.99,169.32,168.99,168.99,94847.0,146.201,146.4865,146.201,146.201,94847.0
2017-09-12 15:30:00,168.92,169.19,168.84,169.15,124286.0,146.1405,146.374,146.0712,146.3394,124286.0
2017-09-13 09:30:00,168.99,169.22,168.21,168.86,19065.0,146.201,146.4,145.5262,146.0885,19065.0
2017-09-13 10:00:00,168.89,169.34,168.7,169.34,12391.0,146.1145,146.5038,145.9501,146.5038,12391.0
2017-09-13 10:30:00,169.29,169.73,169.29,169.7,21026.0,146.4606,146.8412,146.4606,146.8153,21026.0
2017-09-13 11:00:00,169.68,169.76,169.46,169.71,21507.0,146.798,146.8672,146.6076,146.8239,21507.0
2017-09-13 11:30:00,169.72,169.76,169.42,169.47,19009.0,146.8326,146.8672,146.573,146.6163,19009.0
2017-09-13 12:00:00,169.49,169.7,169.45,169.61,22684.0,146.6336,146.8153,146.599,146.7374,22684.0
2017-09-13 12:30:00,169.52,170.09,169.52,170.04,12598.0,146.6595,147.1527,146.6595,147.1094,12598.0
2017-09-13 13:00:00,170.04,170.45,170.0,170.41,19658.0,147.1094,147.4641,147.0748,147.4295,19658.0
2017-09-13 13:30:00,170.4,170.43,169.72,169.9,15960.0,147.4209,147.4468,146.8326,146.9883,15960.0
2017-09-13 14:00:00,169.88,170.26,169.88,170.17,15461.0,146.971,147.2997,146.971,147.2219,15461.0
2017-09-13 14:30:00,170.18,170.25,169.96,169.99,14097.0,147.2305,147.2911,147.0402,147.0662,14097.0
2017-09-13 15:00:00,170.03,170.1,169.71,169.71,14258.0,147.1008,147.1613,146.8239,146.8239,14258.0
2017-09-13 15:30:00,169.77,169.98,169.72,169.89,57282.0,146.8758,147.0575,146.8326,146.9796,57282.0
2017-09-14 09:30:00,169.26,170.24,168.44,169.57,28989.0,146.4346,147.2824,145.7252,146.7028,28989.0
2017-09-14 10:00:00,169.64,170.34,169.52,170.32,27529.0,146.7634,147.369,146.6595,147.3517,27529.0
2017-09-14 10:30:00,170.35,170.94,170.24,170.33,63669.0,147.3776,147.888,147.2824,147.3603,63669.0
2017-09-14 11:00:00,170.33,170.73,170.28,170.65,25648.0,147.3603,147.7064,147.317,147.6372,25648.0
2017-09-14 11:30:00,170.6,171.09,170.6,170.96,31382.0,147.5939,148.0178,147.5939,147.9053,31382.0
2017-09-14 12:00:00,171.0,171.28,170.88,171.14,15364.0,147.94,148.1822,147.8361,148.0611,15364.0
2017-09-14 12:30:00,171.14,171.49,171.14,171.23,14640.0,148.0611,148.3639,148.0611,148.1389,14640.0
2017-09-14 13:00:00,171.17,171.32,171.06,171.2,16626.0,148.087,148.2168,147.9919,148.113,16626.0
2017-09-14 13:30:00,171.2,171.24,171.08,171.24,17920.0,148.113,148.1476,148.0092,148.1476,17920.0
2017-09-14 14:00:00,171.2,171.81,171.16,171.59,29352.0,148.113,148.6407,148.0784,148.4504,29352.0
2017-09-14 14:30:00,171.59,172.04,171.56,171.94,32053.0,148.4504,148.8397,148.4244,148.7532,32053.0
2017-09-14 15:00:00,171.94,172.05,171.88,172.03,40428.0,148.7532,148.8484,148.7013,148.8311,40428.0
2017-09-14 15:30:00,172.03,172.25,172.02,172.2,136728.0,148.8311,149.0214,148.8224,148.9781,136728.0
2017-09-15 09:30:00,171.62,172.35,171.62,172.05,181729.0,148.4763,149.1079,148.4763,148.8484,181729.0
2017-09-15 10:00:00,172.11,172.49,172.01,172.46,46297.0,148.9003,149.229,148.8138,149.2031,46297.0
2017-09-15 10:30:00,172.48,173.37,172.41,173.24,36663.0,149.2204,149.9904,149.1598,149.8779,36663.0
2017-09-15 11:00:00,173.19,173.64,172.89,173.64,28826.0,149.8346,150.2239,149.5751,150.2239,28826.0
2017-09-15 11:30:00,173.71,174.18,173.25,174.18,61417.0,150.2845,150.6911,149.8865,150.6911,61417.0
2017-09-15 12:00:00,174.13,174.13,173.32,173.45,63868.0,150.6479,150.6479,149.9471,150.0596,63868.0
2017-09-15 12:30:00,173.45,173.45,172.98,173.19,20979.0,150.0596,150.0596,149.6529,149.8346,20979.0
2017-09-15 13:00:00,173.2,173.22,172.98,173.2,14754.0,149.8433,149.8606,149.6529,149.8433,14754.0
2017-09-15 13:30:00,173.17,173.63,172.97,173.63,20365.0,149.8173,150.2153,149.6443,150.2153,20365.0
2017-09-15 14:00:00,173.66,174.02,173.5,173.82,21826.0,150.2412,150.5527,150.1028,150.3797,21826.0
2017-09-15 14:30:00,173.86,174.0,173.59,173.69,27292.0,150.4143,150.5354,150.1807,150.2672,27292.0
2017-09-15 15:00:00,173.69,173.81,173.41,173.45,36861.0,150.2672,150.371,150.025,150.0596,36861.0
2017-09-15 15:30:00,173.43,173.75,173.37,173.7,93196.0,150.0423,150.3191,149.9904,150.2758,93196.0
2017-09-18 09:30:00,173.87,173.95,173.13,173.13,40974.0,150.4229,150.4921,149.7827,149.7827,40974.0
2017-09-18 10:00:00,173.17,174.23,173.17,174.23,25628.0,149.8173,150.7344,149.8173,150.7344,25628.0
2017-09-18 10:30:00,174.19,174.81,174.19,174.52,18917.0,150.6998,151.2362,150.6998,150.9853,18917.0
2017-09-18 11:00:00,174.58,175.19,174.54,175.19,17454.0,151.0372,151.5649,151.0026,151.5649,17454.0
2017-09-18 11:30:00,175.19,175.21,174.83,174.92,19022.0,151.5649,151.5822,151.2535,151.3313,19022.0
2017-09-18 12:00:00,174.94,175.09,174.86,174.86,15022.0,151.3486,151.4784,151.2794,151.2794,15022.0
2017-09-18 12:30:00,174.82,175.02,174.78,174.89,14307.0,151.2448,151.4178,151.2102,151.3054,14307.0
2017-09-18 13:00:00,174.87,174.9,174.58,174.87,22379.0,151.2881,151.314,151.0372,151.2881,22379.0
2017-09-18 13:30:00,174.87,175.0,174.83,174.99,18003.0,151.2881,151.4005,151.2535,151.3919,18003.0
2017-09-18 14:00:00,174.95,175.32,174.94,175.3,81034.0,151.3573,151.6774,151.3486,151.6601,81034.0
2017-09-18 14:30:00,175.28,175.3,174.88,175.08,15220.0,151.6428,151.6601,151.2967,151.4697,15220.0
2017-09-18 15:00:00,175.11,175.26,174.95,174.97,15726.0,151.4957,151.6255,151.3573,151.3746,15726.0
2017-09-18 15:30:00,174.97,175.25,174.97,175.17,55068.0,151.3746,151.6168,151.3746,151.5476,55068.0
2017-09-19 09:30:00,175.39,176.3,175.18,176.07,38623.0,151.7379,152.5252,151.5563,152.3262,38623.0
2017-09-19 10:00:00,175.97,176.41,175.74,176.3,28242.0,152.2397,152.6204,152.0407,152.5252,28242.0
2017-09-19 10:30:00,176.29,176.59,176.15,176.29,30949.0,152.5166,152.7761,152.3955,152.5166,30949.0
2017-09-19 11:00:00,176.21,176.43,176.0,176.2,39717.0,152.4474,152.6377,152.2657,152.4387,39717.0
2017-09-19 11:30:00,176.23,176.45,175.85,176.39,17485.0,152.4647,152.655,152.1359,152.6031,17485.0
2017-09-19 12:00:00,176.42,176.78,176.31,176.67,29657.0,152.629,152.9405,152.5339,152.8453,29657.0
2017-09-19 12:30:00,176.67,176.99,176.59,176.98,14676.0,152.8453,153.1222,152.7761,153.1135,14676.0
2017-09-19 13:00:00,176.97,177.15,176.93,177.1,19601.0,153.1049,153.2606,153.0703,153.2173,19601.0
2017-09-19 13:30:00,177.1,177.15,176.71,176.94,24526.0,153.2173,153.2606,152.8799,153.0789,24526.0
2017-09-19 14:00:00,176.97,177.34,176.95,177.27,31969.0,153.1049,153.425,153.0876,153.3644,31969.0
2017-09-19 14:30:00,177.22,177.33,177.04,177.13,28313.0,153.3212,153.4163,153.1654,153.2433,28313.0
2017-09-19 15:00:00,177.18,177.29,176.93,176.96,40764.0,153.2866,153.3817,153.0703,153.0962,40764.0
2017-09-19 15:30:00,176.97,177.17,176.88,177.13,83068.0,153.1049,153.2779,153.027,153.2433,83068.0
2017-09-20 09:30:00,177.52,178.11,176.56,177.09,32820.0,153.5807,154.0911,152.7502,153.2087,32820.0
2017-09-20 10:00:00,177.33,177.33,176.32,176.59,58180.0,153.4163,153.4163,152.5425,152.7761,58180.0
2017-09-20 10:30:00,176.65,177.7,176.63,177.39,51703.0,152.828,153.7364,152.8107,153.4682,51703.0
2017-09-20 11:00:00,177.48,177.58,177.21,177.52,33319.0,153.5461,153.6326,153.3125,153.5807,33319.0
2017-09-20 11:30:00,177.57,177.61,177.07,177.26,20402.0,153.624,153.6586,153.1914,153.3558,20402.0
2017-09-20 12:00:00,177.22,177.47,177.22,177.24,14452.0,153.3212,153.5374,153.3212,153.3385,14452.0
2017-09-20 12:30:00,177.3,177.61,177.29,177.46,13124.0,153.3904,153.6586,153.3817,153.5288,13124.0
2017-09-20 13:00:00,177.45,177.45,176.71,176.89,24979.0,153.5201,153.5201,152.8799,153.0357,24979.0
2017-09-20 13:30:00,176.87,177.28,176.72,177.13,22269.0,153.0184,153.3731,152.8886,153.2433,22269.0
2017-09-20 14:00:00,177.09,177.3,176.94,177.16,38694.0,153.2087,153.3904,153.0789,153.2693,38694.0
2017-09-20 14:30:00,177.12,177.52,176.84,177.19,40227.0,153.2346,153.5807,152.9924,153.2952,40227.0
2017-09-20 15:00:00,177.22,177.62,177.13,177.37,31403.0,153.3212,153.6672,153.2433,153.4509,31403.0
2017-09-20 15:30:00,177.38,177.76,177.38,177.57,97321.0,153.4596,153.7883,153.4596,153.624,97321.0
2017-09-21 09:30:00,177.71,177.88,177.0,177.17,27810.0,153.7451,153.8922,153.1308,153.2779,27810.0
2017-09-21 10:00:00,177.25,177.87,177.25,177.76,15927.0,153.3471,153.8835,153.3471,153.7883,15927.0
2017-09-21 10:30:00,177.76,177.95,177.45,177.67,17694.0,153.7883,153.9527,153.5201,153.7105,17694.0
2017-09-21 11:00:00,177.69,177.97,177.62,177.73,13484.0,153.7278,153.97,153.6672,153.7624,13484.0
2017-09-21 11:30:00,177.7,177.73,177.53,177.53,7896.0,153.7364,153.7624,153.5894,153.5894,7896.0
2017-09-21 12:00:00,177.5,177.76,177.49,177.5,11083.0,153.5634,153.7883,153.5548,153.5634,11083.0
2017-09-21 12:30:00,177.55,177.55,177.26,177.28,8986.0,153.6067,153.6067,153.3558,153.3731,8986.0
2017-09-21 13:00:00,177.28,177.55,177.21,177.43,11831.0,153.3731,153.6067,153.3125,153.5028,11831.0
2017-09-21 13:30:00,177.42,177.5,177.33,177.47,16940.0,153.4942,153.5634,153.4163,153.5374,16940.0
2017-09-21 14:00:00,177.51,177.54,177.33,177.41,13644.0,153.5721,153.598,153.4163,153.4855,13644.0
2017-09-21 14:30:00,177.44,177.53,177.37,177.47,12565.0,153.5115,153.5894,153.4509,153.5374,12565.0
2017-09-21 15:00:00,177.48,177.61,177.39,177.42,20552.0,153.5461,153.6586,153.4682,153.4942,20552.0
2017-09-21 15:30:00,177.43,177.46,177.3,177.34,73837.0,153.5028,153.5288,153.3904,153.425,73837.0
2017-09-22 09:30:00,177.33,177.72,177.02,177.22,16528.0,153.4163,153.7537,153.1481,153.3212,16528.0
2017-09-22 10:00:00,177.12,177.46,177.12,177.18,12272.0,153.2346,153.5288,153.2346,153.2866,12272.0
2017-09-22 10:30:00,177.2,177.39,176.93,177.39,18324.0,153.3039,153.4682,153.0703,153.4682,18324.0
2017-09-22 11:00:00,177.4,177.69,176.65,177.07,34739.0,153.4769,153.7278,152.828,153.1914,34739.0
2017-09-22 11:30:00,176.97,177.21,176.65,176.66,25935.0,153.1049,153.3125,152.828,152.8367,25935.0
2017-09-22 12:00:00,176.66,177.44,176.65,177.28,24839.0,152.8367,153.5115,152.828,153.3731,24839.0
2017-09-22 12:30:00,177.27,177.57,177.06,177.45,14360.0,153.3644,153.624,153.1827,153.5201,14360.0
2017-09-22 13:00:00,177.49,177.52,177.2,177.4,7275.0,153.5548,153.5807,153.3039,153.4769,7275.0
2017-09-22 13:30:00,177.34,177.34,177.02,177.02,13457.0,153.425,153.425,153.1481,153.1481,13457.0
2017-09-22 14:00:00,177.03,177.21,176.97,177.18,22297.0,153.1568,153.3125,153.1049,153.2866,22297.0
2017-09-22 14:30:00,177.19,177.45,177.13,177.41,18196.0,153.2952,153.5201,153.2433,153.4855,18196.0
2017-09-22 15:00:00,177.45,177.62,177.36,177.53,18372.0,153.5201,153.6672,153.4423,153.5894,18372.0
2017-09-22 15:30:00,177.54,177.72,177.41,177.53,56974.0,153.598,153.7537,153.4855,153.5894,56974.0
2017-09-25 09:30:00,177.49,177.9,176.89,177.0,29139.0,153.5548,153.9095,153.0357,153.1308,29139.0
2017-09-25 10:00:00,177.0,177.53,176.87,177.39,17353.0,153.1308,153.5894,153.0184,153.4682,17353.0
2017-09-25 10:30:00,177.4,177.66,176.77,176.92,16419.0,153.4769,153.7018,152.9318,153.0616,16419.0
2017-09-25 11:00:00,176.85,177.21,176.5,177.04,16015.0,153.0011,153.3125,152.6983,153.1654,16015.0
2017-09-25 11:30:00,177.03,177.22,176.75,177.0,8893.0,153.1568,153.3212,152.9145,153.1308,8893.0
2017-09-25 12:00:00,176.98,176.98,176.59,176.73,16337.0,153.1135,153.1135,152.7761,152.8972,16337.0
2017-09-25 12:30:00,176.73,177.13,176.65,177.13,12795.0,152.8972,153.2433,152.828,153.2433,12795.0
2017-09-25 13:00:00,177.06,177.28,177.02,177.28,10915.0,153.1827,153.3731,153.1481,153.3731,10915.0
2017-09-25 13:30:00,177.32,177.42,177.19,177.26,10234.0,153.4077,153.4942,153.2952,153.3558,10234.0
2017-09-25 14:00:00,177.29,177.84,177.27,177.72,11382.0,153.3817,153.8576,153.3644,153.7537,11382.0
2017-09-25 14:30:00,177.7,177.79,177.5,177.55,17076.0,153.7364,153.8143,153.5634,153.6067,17076.0
2017-09-25 15:00:00,177.5,177.92,177.47,177.7,16747.0,153.5634,153.9268,153.5374,153.7364,16747.0
2017-09-25 15:30:00,177.7,177.76,177.58,177.66,47627.0,153.7364,153.7883,153.6326,153.7018,47627.0
2017-09-26 09:30:00,177.75,178.35,177.42,178.34,25582.0,153.7797,154.2988,153.4942,154.2901,25582.0
2017-09-26 10:00:00,178.63,178.79,178.13,178.69,27713.0,154.541,154.6794,154.1084,154.5929,27713.0
2017-09-26 10:30:00,178.68,178.82,178.23,178.7,36987.0,154.5843,154.7054,154.195,154.6016,36987.0
2017-09-26 11:00:00,178.68,178.68,177.96,178.03,23255.0,154.5843,154.5843,153.9614,154.0219,23255.0
2017-09-26 11:30:00,177.99,178.35,177.98,178.24,18472.0,153.9873,154.2988,153.9787,154.2036,18472.0
2017-09-26 12:00:00,178.26,178.29,177.43,177.55,31959.0,154.2209,154.2469,153.5028,153.6067,31959.0
2017-09-26 12:30:00,177.59,177.95,177.59,177.67,15023.0,153.6413,153.9527,153.6413,153.7105,15023.0
2017-09-26 13:00:00,177.66,177.83,177.53,177.75,14271.0,153.7018,153.8489,153.5894,153.7797,14271.0
2017-09-26 13:30:00,177.74,177.91,177.5,177.79,23252.0,153.771,153.9181,153.5634,153.8143,23252.0
2017-09-26 14:00:00,177.85,177.85,176.86,177.14,28019.0,153.8662,153.8662,153.0097,153.252,28019.0
2017-09-26 14:30:00,177.09,177.66,177.09,177.32,27914.0,153.2087,153.7018,153.2087,153.4077,27914.0
2017-09-26 15:00:00,177.32,177.35,177.04,177.16,39277.0,153.4077,153.4336,153.1654,153.2693,39277.0
2017-09-26 15:30:00,177.16,177.25,176.77,176.96,85304.0,153.2693,153.3471,152.9318,153.0962,85304.0
2017-09-27 09:30:00,177.87,178.48,176.97,176.97,33258.0,153.8835,154.4112,153.1049,153.1049,33258.0
2017-09-27 10:00:00,177.03,177.41,176.83,177.3,25160.0,153.1568,153.4855,152.9838,153.3904,25160.0
2017-09-27 10:30:00,177.23,177.26,176.44,176.44,21458.0,153.3298,153.3558,152.6463,152.6463,21458.0
2017-09-27 11:00:00,176.44,177.15,176.44,176.68,15679.0,152.6463,153.2606,152.6463,152.854,15679.0
2017-09-27 11:30:00,176.78,177.07,176.74,176.9,13180.0,152.9405,153.1914,152.9059,153.0443,13180.0
2017-09-27 12:00:00,176.87,177.14,176.81,177.09,16868.0,153.0184,153.252,152.9665,153.2087,16868.0
2017-09-27 12:30:00,177.03,177.31,176.95,177.31,14317.0,153.1568,153.399,153.0876,153.399,14317.0
2017-09-27 13:00:00,177.36,177.61,177.33,177.36,11639.0,153.4423,153.6586,153.4163,153.4423,11639.0
2017-09-27 13:30:00,177.42,177.73,177.22,177.4,45077.0,153.4942,153.7624,153.3212,153.4769,45077.0
2017-09-27 14:00:00,177.44,178.0,177.36,177.56,37994.0,153.5115,153.996,153.4423,153.6153,37994.0
2017-09-27 14:30:00,177.61,177.76,177.34,177.72,24061.0,153.6586,153.7883,153.425,153.7537,24061.0
2017-09-27 15:00:00,177.76,177.92,177.6,177.7,25326.0,153.7883,153.9268,153.6499,153.7364,25326.0
2017-09-27 15:30:00,177.69,177.83,177.19,177.31,85521.0,153.7278,153.8489,153.2952,153.399,85521.0
2017-09-28 09:30:00,177.06,177.59,175.85,175.87,27068.0,153.1827,153.6413,152.1359,152.1532,27068.0
2017-09-28 10:00:00,175.85,176.15,175.5,175.88,25927.0,152.1359,152.3955,151.8331,152.1619,25927.0
2017-09-28 10:30:00,175.88,176.76,175.88,176.64,20608.0,152.1619,152.9232,152.1619,152.8194,20608.0
2017-09-28 11:00:00,176.63,176.99,176.6,176.94,13895.0,152.8107,153.1222,152.7848,153.0789,13895.0
2017-09-28 11:30:00,176.95,177.02,176.64,176.84,15420.0,153.0876,153.1481,152.8194,152.9924,15420.0
2017-09-28 12:00:00,176.81,177.01,176.8,176.84,9488.0,152.9665,153.1395,152.9578,152.9924,9488.0
2017-09-28 12:30:00,176.81,176.98,176.74,176.95,7775.0,152.9665,153.1135,152.9059,153.0876,7775.0
2017-09-28 13:00:00,176.95,177.05,176.89,176.96,16902.0,153.0876,153.1741,153.0357,153.0962,16902.0
2017-09-28 13:30:00,176.97,177.27,176.97,177.23,27720.0,153.1049,153.3644,153.1049,153.3298,27720.0
2017-09-28 14:00:00,177.23,177.27,177.1,177.16,23809.0,153.3298,153.3644,153.2173,153.2693,23809.0
2017-09-28 14:30:00,177.16,177.32,176.91,177.32,23886.0,153.2693,153.4077,153.053,153.4077,23886.0
2017-09-28 15:00:00,177.28,177.42,177.09,177.09,22901.0,153.3731,153.4942,153.2087,153.2087,22901.0
2017-09-28 15:30:00,177.14,177.32,176.96,177.27,80116.0,153.252,153.4077,153.0962,153.3644,80116.0
2017-09-29 09:30:00,177.2,178.95,176.86,178.82,51387.0,153.3039,154.8179,153.0097,154.7054,51387.0
2017-09-29 10:00:00,178.82,179.37,178.25,178.25,37210.0,154.7054,155.1812,154.2123,154.2123,37210.0
2017-09-29 10:30:00,178.25,179.5,178.25,179.19,35619.0,154.2123,155.2937,154.2123,155.0255,35619.0
2017-09-29 11:00:00,179.04,179.04,178.4,178.54,26246.0,154.8957,154.8957,154.342,154.4632,26246.0
2017-09-29 11:30:00,178.48,178.62,178.3,178.3,21579.0,154.4112,154.5324,154.2555,154.2555,21579.0
2017-09-29 12:00:00,178.35,178.6,178.11,178.36,15534.0,154.2988,154.5151,154.0911,154.3074,15534.0
2017-09-29 12:30:00,178.36,178.37,178.0,178.03,13784.0,154.3074,154.3161,153.996,154.0219,13784.0
2017-09-29 13:00:00,178.0,178.2,177.92,178.13,16126.0,153.996,154.169,153.9268,154.1084,16126.0
2017-09-29 13:30:00,178.2,178.2,177.85,178.09,17856.0,154.169,154.169,153.8662,154.0738,17856.0
2017-09-29 14:00:00,178.06,178.16,177.82,178.09,14409.0,154.0479,154.1344,153.8402,154.0738,14409.0
2017-09-29 14:30:00,178.14,178.14,177.89,178.08,17936.0,154.1171,154.1171,153.9008,154.0652,17936.0
2017-09-29 15:00:00,178.07,178.24,177.99,178.14,26453.0,154.0565,154.2036,153.9873,154.1171,26453.0
2017-09-29 15:30:00,178.1,178.3,178.03,178.18,91005.0,154.0825,154.2555,154.0219,154.1517,91005.0
2017-10-02 09:30:00,178.8,179.0,178.0,178.81,31472.0,154.6881,154.8611,153.996,154.6967,31472.0
2017-10-02 10:00:00,178.93,179.47,178.75,178.88,37801.0,154.8006,155.2677,154.6448,154.7573,37801.0
2017-10-02 10:30:00,178.97,179.49,178.82,178.87,23805.0,154.8352,155.285,154.7054,154.7487,23805.0
2017-10-02 11:00:00,178.88,179.46,178.88,179.45,22829.0,154.7573,155.2591,154.7573,155.2504,22829.0
2017-10-02 11:30:00,179.44,179.44,179.22,179.22,16614.0,155.2418,155.2418,155.0515,155.0515,16614.0
2017-10-02 12:00:00,179.22,179.76,178.91,179.75,23373.0,155.0515,155.5186,154.7833,155.51,23373.0
2017-10-02 12:30:00,179.73,180.07,179.58,180.03,43078.0,155.4927,155.7868,155.3629,155.7522,43078.0
2017-10-02 13:00:00,180.07,180.26,179.95,180.1,34627.0,155.7868,155.9512,155.683,155.8128,34627.0
2017-10-02 13:30:00,180.11,180.43,180.11,180.42,18547.0,155.8214,156.0983,155.8214,156.0896,18547.0
2017-10-02 14:00:00,180.42,180.68,180.05,180.47,63082.0,156.0896,156.3146,155.7695,156.1329,63082.0
2017-10-02 14:30:00,180.48,180.75,180.33,180.41,25550.0,156.1415,156.3751,156.0118,156.081,25550.0
2017-10-02 15:00:00,180.41,180.53,180.17,180.18,43019.0,156.081,156.1848,155.8733,155.882,43019.0
2017-10-02 15:30:00,180.18,180.72,180.02,180.7,95435.0,155.882,156.3492,155.7436,156.3319,95435.0
2017-10-03 09:30:00,180.67,180.89,179.87,180.65,42667.0,156.3059,156.4962,155.6138,156.2886,42667.0
2017-10-03 10:00:00,180.56,180.72,180.15,180.56,19364.0,156.2107,156.3492,155.856,156.2107,19364.0
2017-10-03 10:30:00,180.55,180.58,179.9,180.06,33257.0,156.2021,156.2281,155.6398,155.7782,33257.0
2017-10-03 11:00:00,180.11,180.38,179.89,180.31,33284.0,155.8214,156.055,155.6311,155.9945,33284.0
2017-10-03 11:30:00,180.3,180.33,180.13,180.22,13034.0,155.9858,156.0118,155.8387,155.9166,13034.0
2017-10-03 12:00:00,180.29,180.31,179.9,179.9,11648.0,155.9772,155.9945,155.6398,155.6398,11648.0
2017-10-03 12:30:00,179.91,180.35,179.83,180.31,17371.0,155.6484,156.0291,155.5792,155.9945,17371.0
2017-10-03 13:00:00,180.34,180.38,180.18,180.25,16653.0,156.0204,156.055,155.882,155.9426,16653.0
2017-10-03 13:30:00,180.27,180.63,180.26,180.45,14100.0,155.9599,156.2713,155.9512,156.1156,14100.0
2017-10-03 14:00:00,180.44,180.69,180.32,180.69,21359.0,156.1069,156.3232,156.0031,156.3232,21359.0
2017-10-03 14:30:00,180.67,180.88,180.66,180.73,17970.0,156.3059,156.4876,156.2973,156.3578,17970.0
2017-10-03 15:00:00,180.74,180.91,180.62,180.91,23043.0,156.3665,156.5136,156.2627,156.5136,23043.0
2017-10-03 15:30:00,180.86,180.98,180.45,180.79,106191.0,156.4703,156.5741,156.1156,156.4097,106191.0
2017-10-04 09:30:00,180.92,181.55,180.71,181.5,20925.0,156.5222,157.0672,156.3405,157.024,20925.0
2017-10-04 10:00:00,181.59,181.88,181.41,181.83,17244.0,157.1018,157.3527,156.9461,157.3095,17244.0
2017-10-04 10:30:00,181.9,181.99,181.52,181.75,15266.0,157.37,157.4479,157.0413,157.2403,15266.0
2017-10-04 11:00:00,181.7,182.1,181.69,182.0,13369.0,157.197,157.5431,157.1884,157.4566,13369.0
2017-10-04 11:30:00,182.06,182.39,182.06,182.33,21436.0,157.5085,157.794,157.5085,157.7421,21436.0
2017-10-04 12:00:00,182.25,182.25,181.84,181.92,10920.0,157.6728,157.6728,157.3181,157.3873,10920.0
2017-10-04 12:30:00,181.96,182.0,181.62,181.72,11815.0,157.422,157.4566,157.1278,157.2143,11815.0
2017-10-04 13:00:00,181.63,181.97,181.5,181.96,29730.0,157.1365,157.4306,157.024,157.422,29730.0
2017-10-04 13:30:00,181.97,182.26,181.89,182.26,14623.0,157.4306,157.6815,157.3614,157.6815,14623.0
2017-10-04 14:00:00,182.2,182.38,182.12,182.25,14721.0,157.6296,157.7853,157.5604,157.6728,14721.0
2017-10-04 14:30:00,182.25,182.6,182.18,182.59,22910.0,157.6728,157.9756,157.6123,157.967,22910.0
2017-10-04 15:00:00,182.61,182.69,182.48,182.52,28347.0,157.9843,158.0535,157.8718,157.9064,28347.0
2017-10-04 15:30:00,182.52,182.63,182.09,182.3,101848.0,157.9064,158.0016,157.5344,157.7161,101848.0
2017-10-05 09:30:00,182.13,182.21,180.56,181.74,42584.0,157.569,157.6382,156.2107,157.2316,42584.0
2017-10-05 10:00:00,181.97,182.09,181.33,181.46,16613.0,157.4306,157.5344,156.8769,156.9894,16613.0
2017-10-05 10:30:00,181.51,182.22,181.43,182.0,17339.0,157.0326,157.6469,156.9634,157.4566,17339.0
2017-10-05 11:00:00,182.05,182.24,181.99,182.07,10630.0,157.4998,157.6642,157.4479,157.5171,10630.0
2017-10-05 11:30:00,182.0,182.66,181.98,182.55,8850.0,157.4566,158.0276,157.4393,157.9324,8850.0
2017-10-05 12:00:00,182.49,182.97,182.49,182.97,8941.0,157.8805,158.2958,157.8805,158.2958,8941.0
2017-10-05 12:30:00,182.94,182.94,182.59,182.67,8618.0,158.2698,158.2698,157.967,158.0362,8618.0
2017-10-05 13:00:00,182.56,182.81,182.41,182.74,7372.0,157.941,158.1573,157.8113,158.0968,7372.0
2017-10-05 13:30:00,182.73,182.77,182.54,182.72,7012.0,158.0881,158.1227,157.9237,158.0795,7012.0
2017-10-05 14:00:00,182.71,182.72,182.49,182.7,10698.0,158.0708,158.0795,157.8805,158.0622,10698.0
2017-10-05 14:30:00,182.74,182.91,182.65,182.74,13574.0,158.0968,158.2438,158.0189,158.0968,13574.0
2017-10-05 15:00:00,182.82,182.85,182.19,182.3,57489.0,158.166,158.1919,157.6209,157.7161,57489.0
2017-10-05 15:30:00,182.34,182.48,182.15,182.45,71844.0,157.7507,157.8718,157.5863,157.8459,71844.0
2017-10-06 09:30:00,182.36,183.05,182.24,183.0,43970.0,157.768,158.365,157.6642,158.3217,43970.0
2017-10-06 10:00:00,182.92,183.47,182.92,183.34,22806.0,158.2525,158.7283,158.2525,158.6159,22806.0
2017-10-06 10:30:00,183.41,183.41,182.5,182.5,10663.0,158.6764,158.6764,157.8891,157.8891,10663.0
2017-10-06 11:00:00,182.57,182.72,182.35,182.49,34377.0,157.9497,158.0795,157.7594,157.8805,34377.0
2017-10-06 11:30:00,182.41,182.5,182.18,182.2,6196.0,157.8113,157.8891,157.6123,157.6296,6196.0
2017-10-06 12:00:00,182.2,182.5,182.16,182.42,8730.0,157.6296,157.8891,157.595,157.8199,8730.0
2017-10-06 12:30:00,182.44,182.47,182.35,182.41,6641.0,157.8372,157.8632,157.7594,157.8113,6641.0
2017-10-06 13:00:00,182.37,182.45,182.15,182.33,5119.0,157.7767,157.8459,157.5863,157.7421,5119.0
2017-10-06 13:30:00,182.33,182.5,182.14,182.28,13074.0,157.7421,157.8891,157.5777,157.6988,13074.0
2017-10-06 14:00:00,182.29,182.38,182.16,182.19,23993.0,157.7075,157.7853,157.595,157.6209,23993.0
2017-10-06 14:30:00,182.16,182.5,182.16,182.42,21010.0,157.595,157.8891,157.595,157.8199,21010.0
2017-10-06 15:00:00,182.43,182.69,182.41,182.68,21024.0,157.8286,158.0535,157.8113,158.0449,21024.0
2017-10-06 15:30:00,182.68,182.68,182.06,182.35,99105.0,158.0449,158.0449,157.5085,157.7594,99105.0
2017-10-09 09:30:00,182.47,183.39,182.47,182.76,14507.0,157.8632,158.6591,157.8632,158.1141,14507.0
2017-10-09 10:00:00,182.85,183.27,182.73,183.25,8610.0,158.1919,158.5553,158.0881,158.538,8610.0
2017-10-09 10:30:00,183.28,183.77,183.22,183.68,17083.0,158.5639,158.9879,158.512,158.91,17083.0
2017-10-09 11:00:00,183.6,183.88,183.6,183.7,6491.0,158.8408,159.083,158.8408,158.9273,6491.0
2017-10-09 11:30:00,183.78,183.87,183.74,183.83,6330.0,158.9965,159.0744,158.9619,159.0398,6330.0
2017-10-09 12:00:00,183.8,183.8,183.18,183.42,19041.0,159.0138,159.0138,158.4774,158.6851,19041.0
2017-10-09 12:30:00,183.42,183.45,183.26,183.41,6117.0,158.6851,158.711,158.5466,158.6764,6117.0
2017-10-09 13:00:00,183.38,183.58,183.33,183.57,6574.0,158.6505,158.8235,158.6072,158.8148,6574.0
2017-10-09 13:30:00,183.52,183.57,183.36,183.48,6559.0,158.7716,158.8148,158.6332,158.737,6559.0
2017-10-09 14:00:00,183.52,183.55,183.2,183.2,7308.0,158.7716,158.7975,158.4947,158.4947,7308.0
2017-10-09 14:30:00,183.2,183.28,183.04,183.04,6567.0,158.4947,158.5639,158.3563,158.3563,6567.0
2017-10-09 15:00:00,183.1,183.2,182.89,183.01,11432.0,158.4082,158.4947,158.2265,158.3304,11432.0
2017-10-09 15:30:00,182.99,183.36,182.95,183.3,46033.0,158.3131,158.6332,158.2784,158.5812,46033.0
2017-10-10 09:30:00,184.14,184.14,183.21,183.38,13834.0,159.308,159.308,158.5034,158.6505,13834.0
2017-10-10 10:00:00,183.48,183.71,183.15,183.44,13479.0,158.737,158.936,158.4515,158.7024,13479.0
2017-10-10 10:30:00,183.33,183.38,182.49,182.59,17571.0,158.6072,158.6505,157.8805,157.967,17571.0
2017-10-10 11:00:00,182.68,183.08,182.57,183.08,15416.0,158.0449,158.3909,157.9497,158.3909,15416.0
2017-10-10 11:30:00,183.0,183.28,182.94,183.23,13399.0,158.3217,158.5639,158.2698,158.5207,13399.0
2017-10-10 12:00:00,183.21,183.21,182.89,183.05,12702.0,158.5034,158.5034,158.2265,158.365,12702.0
2017-10-10 12:30:00,183.09,183.15,182.81,183.06,29851.0,158.3996,158.4515,158.1573,158.3736,29851.0
2017-10-10 13:00:00,183.13,183.36,182.93,182.94,6941.0,158.4342,158.6332,158.2611,158.2698,6941.0
2017-10-10 13:30:00,182.93,183.03,182.85,182.88,7556.0,158.2611,158.3477,158.1919,158.2179,7556.0
2017-10-10 14:00:00,182.93,182.96,182.7,182.95,11213.0,158.2611,158.2871,158.0622,158.2784,11213.0
2017-10-10 14:30:00,182.94,183.11,182.85,182.85,16718.0,158.2698,158.4169,158.1919,158.1919,16718.0
2017-10-10 15:00:00,182.87,182.97,182.61,182.62,23808.0,158.2092,158.2958,157.9843,157.993,23808.0
2017-10-10 15:30:00,182.61,182.75,182.51,182.75,49928.0,157.9843,158.1054,157.8978,158.1054,49928.0
2017-10-11 09:30:00,182.94,183.37,182.53,182.74,32963.0,158.2698,158.6418,157.9151,158.0968,32963.0
2017-10-11 10:00:00,182.68,183.51,182.61,183.5,39652.0,158.0449,158.7629,157.9843,158.7543,39652.0
2017-10-11 10:30:00,183.5,183.54,182.94,183.08,12243.0,158.7543,158.7889,158.2698,158.3909,12243.0
2017-10-11 11:00:00,183.02,183.45,182.94,183.17,13097.0,158.339,158.711,158.2698,158.4688,13097.0
2017-10-11 11:30:00,183.18,183.25,182.96,182.97,8964.0,158.4774,158.538,158.2871,158.2958,8964.0
2017-10-11 12:00:00,182.98,183.43,182.98,183.38,9447.0,158.3044,158.6937,158.3044,158.6505,9447.0
2017-10-11 12:30:00,183.36,183.45,183.28,183.42,6484.0,158.6332,158.711,158.5639,158.6851,6484.0
2017-10-11 13:00:00,183.42,183.57,183.29,183.44,8067.0,158.6851,158.8148,158.5726,158.7024,8067.0
2017-10-11 13:30:00,183.45,183.5,183.34,183.41,5879.0,158.711,158.7543,158.6159,158.6764,5879.0
2017-10-11 14:00:00,183.42,183.69,183.39,183.58,10632.0,158.6851,158.9187,158.6591,158.8235,10632.0
2017-10-11 14:30:00,183.56,183.61,183.42,183.53,6398.0,158.8062,158.8494,158.6851,158.7802,6398.0
2017-10-11 15:00:00,183.53,183.61,183.47,183.49,12208.0,158.7802,158.8494,158.7283,158.7456,12208.0
2017-10-11 15:30:00,183.48,183.77,183.48,183.75,47682.0,158.737,158.9879,158.737,158.9706,47682.0
2017-10-12 09:30:00,183.26,184.36,183.18,184.36,21738.0,158.5466,159.4983,158.4774,159.4983,21738.0
2017-10-12 10:00:00,184.37,184.56,184.12,184.22,40216.0,159.507,159.6713,159.2907,159.3772,40216.0
2017-10-12 10:30:00,184.33,184.95,184.22,184.95,19278.0,159.4723,160.0087,159.3772,160.0087,19278.0
2017-10-12 11:00:00,184.95,185.05,184.77,184.96,15350.0,160.0087,160.0953,159.853,160.0174,15350.0
2017-10-12 11:30:00,185.05,185.29,184.98,185.22,7154.0,160.0953,160.3029,160.0347,160.2423,7154.0
2017-10-12 12:00:00,185.18,185.25,185.01,185.04,11504.0,160.2077,160.2683,160.0606,160.0866,11504.0
2017-10-12 12:30:00,185.01,185.13,184.82,185.13,4540.0,160.0606,160.1645,159.8963,160.1645,4540.0
2017-10-12 13:00:00,185.07,185.25,184.91,184.97,11950.0,160.1126,160.2683,159.9741,160.026,11950.0
2017-10-12 13:30:00,184.95,185.03,184.68,184.8,8857.0,160.0087,160.078,159.7752,159.879,8857.0
2017-10-12 14:00:00,184.81,185.18,184.81,184.92,10455.0,159.8876,160.2077,159.8876,159.9828,10455.0
2017-10-12 14:30:00,184.93,184.99,184.77,184.93,10111.0,159.9914,160.0433,159.853,159.9914,10111.0
2017-10-12 15:00:00,184.93,185.11,184.9,184.96,10890.0,159.9914,160.1472,159.9655,160.0174,10890.0
2017-10-12 15:30:00,184.94,184.95,184.31,184.5,103875.0,160.0001,160.0087,159.455,159.6194,103875.0
2017-10-13 09:30:00,184.66,185.81,184.31,185.66,104792.0,159.7578,160.7528,159.455,160.623,104792.0
2017-10-13 10:00:00,185.56,186.31,185.36,186.26,22284.0,160.5365,161.1853,160.3635,161.1421,22284.0
2017-10-13 10:30:00,186.31,186.36,185.88,185.98,13701.0,161.1853,161.2286,160.8133,160.8998,13701.0
2017-10-13 11:00:00,185.94,186.1,185.86,186.06,26692.0,160.8652,161.0037,160.796,160.9691,26692.0
2017-10-13 11:30:00,186.06,186.21,186.0,186.1,16715.0,160.9691,161.0988,160.9171,161.0037,16715.0
2017-10-13 12:00:00,186.15,186.15,185.89,185.92,15649.0,161.0469,161.0469,160.822,160.8479,15649.0
2017-10-13 12:30:00,185.96,186.12,185.9,186.07,8902.0,160.8825,161.021,160.8306,160.9777,8902.0
2017-10-13 13:00:00,186.04,186.28,186.01,186.22,15036.0,160.9517,161.1594,160.9258,161.1075,15036.0
2017-10-13 13:30:00,186.23,186.42,186.13,186.21,14903.0,161.1161,161.2805,161.0296,161.0988,14903.0
2017-10-13 14:00:00,186.16,186.36,186.12,186.33,12910.0,161.0556,161.2286,161.021,161.2026,12910.0
2017-10-13 14:30:00,186.31,186.49,186.22,186.35,15920.0,161.1853,161.3411,161.1075,161.2199,15920.0
2017-10-13 15:00:00,186.31,186.36,186.14,186.27,23984.0,161.1853,161.2286,161.0383,161.1507,23984.0
2017-10-13 15:30:00,186.25,186.25,185.7,185.93,59334.0,161.1334,161.1334,160.6576,160.8566,59334.0
2017-10-16 09:30:00,187.12,187.29,186.13,186.62,20403.0,161.8861,162.0332,161.0296,161.4535,20403.0
2017-10-16 10:00:00,186.61,186.68,185.93,186.06,16036.0,161.4449,161.5054,160.8566,160.9691,16036.0
2017-10-16 10:30:00,185.95,186.23,185.93,186.05,16775.0,160.8739,161.1161,160.8566,160.9604,16775.0
2017-10-16 11:00:00,186.01,186.41,185.97,186.18,14247.0,160.9258,161.2719,160.8912,161.0729,14247.0
2017-10-16 11:30:00,186.27,186.27,185.99,186.01,9359.0,161.1507,161.1507,160.9085,160.9258,9359.0
2017-10-16 12:00:00,186.02,186.1,185.93,186.01,7800.0,160.9344,161.0037,160.8566,160.9258,7800.0
2017-10-16 12:30:00,185.98,186.26,185.91,186.16,13320.0,160.8998,161.1421,160.8393,161.0556,13320.0
2017-10-16 13:00:00,186.14,186.48,186.13,186.31,9917.0,161.0383,161.3324,161.0296,161.1853,9917.0
2017-10-16 13:30:00,186.36,186.4,186.29,186.32,6832.0,161.2286,161.2632,161.168,161.194,6832.0
2017-10-16 14:00:00,186.31,186.31,186.05,186.28,13855.0,161.1853,161.1853,160.9604,161.1594,13855.0
2017-10-16 14:30:00,186.3,186.31,186.05,186.17,6686.0,161.1767,161.1853,160.9604,161.0642,6686.0
2017-10-16 15:00:00,186.16,186.44,186.16,186.29,42273.0,161.0556,161.2978,161.0556,161.168,42273.0
2017-10-16 15:30:00,186.25,186.47,186.19,186.39,84784.0,161.1334,161.3238,161.0815,161.2546,84784.0
2017-10-17 09:30:00,186.4,187.18,186.18,187.09,16330.0,161.2632,161.938,161.0729,161.8602,16330.0
2017-10-17 10:00:00,187.06,187.28,186.54,186.56,9909.0,161.8342,162.0245,161.3843,161.4016,9909.0
2017-10-17 10:30:00,186.54,186.64,186.12,186.21,15980.0,161.3843,161.4708,161.021,161.0988,15980.0
2017-10-17 11:00:00,186.2,186.86,186.13,186.8,27283.0,161.0902,161.6612,161.0296,161.6093,27283.0
2017-10-17 11:30:00,186.78,186.86,186.6,186.72,8842.0,161.592,161.6612,161.4362,161.54,8842.0
2017-10-17 12:00:00,186.77,187.24,186.7,186.93,9214.0,161.5833,161.9899,161.5227,161.7217,9214.0
2017-10-17 12:30:00,186.93,187.02,186.73,186.88,17662.0,161.7217,161.7996,161.5487,161.6785,17662.0
2017-10-17 13:00:00,186.82,186.96,186.68,186.86,9915.0,161.6266,161.7477,161.5054,161.6612,9915.0
2017-10-17 13:30:00,186.86,186.86,186.48,186.5,28408.0,161.6612,161.6612,161.3324,161.3497,28408.0
2017-10-17 14:00:00,186.61,186.83,186.46,186.66,12809.0,161.4449,161.6352,161.3151,161.4881,12809.0
2017-10-17 14:30:00,186.71,186.71,186.29,186.35,17054.0,161.5314,161.5314,161.168,161.2199,17054.0
2017-10-17 15:00:00,186.33,186.35,186.05,186.08,35918.0,161.2026,161.2199,160.9604,160.9864,35918.0
2017-10-17 15:30:00,186.08,186.28,185.97,186.24,67853.0,160.9864,161.1594,160.8912,161.1248,67853.0
2017-10-18 09:30:00,185.9,186.56,185.59,185.66,66367.0,160.8306,161.4016,160.5624,160.623,66367.0
2017-10-18 10:00:00,185.72,185.83,185.27,185.39,35999.0,160.6749,160.7701,160.2856,160.3894,35999.0
2017-10-18 10:30:00,185.43,185.83,185.35,185.8,28561.0,160.424,160.7701,160.3548,160.7441,28561.0
2017-10-18 11:00:00,185.79,185.79,184.86,184.91,24180.0,160.7355,160.7355,159.9309,159.9741,24180.0
2017-10-18 11:30:00,184.87,185.12,184.55,184.56,42110.0,159.9395,160.1558,159.6627,159.6713,42110.0
2017-10-18 12:00:00,184.56,184.79,184.56,184.68,29639.0,159.6713,159.8703,159.6713,159.7752,29639.0
2017-10-18 12:30:00,184.69,185.0,184.58,184.88,40794.0,159.7838,160.052,159.6886,159.9482,40794.0
2017-10-18 13:00:00,184.88,185.2,184.85,184.99,21659.0,159.9482,160.225,159.9222,160.0433,21659.0
2017-10-18 13:30:00,185.0,185.35,184.96,185.14,30834.0,160.052,160.3548,160.0174,160.1731,30834.0
2017-10-18 14:00:00,185.09,185.56,184.99,185.43,26446.0,160.1299,160.5365,160.0433,160.424,26446.0
2017-10-18 14:30:00,185.43,185.53,185.23,185.38,19594.0,160.424,160.5105,160.251,160.3808,19594.0
2017-10-18 15:00:00,185.41,185.78,185.36,185.75,20031.0,160.4067,160.7268,160.3635,160.7009,20031.0
2017-10-18 15:30:00,185.72,185.8,184.93,184.98,111885.0,160.6749,160.7441,159.9914,160.0347,111885.0
2017-10-19 09:30:00,184.6,185.44,184.18,185.2,30027.0,159.7059,160.4327,159.3426,160.225,30027.0
2017-10-19 10:00:00,185.28,185.28,184.63,185.02,20721.0,160.2942,160.2942,159.7319,160.0693,20721.0
2017-10-19 10:30:00,185.04,185.38,184.87,185.3,35555.0,160.0866,160.3808,159.9395,160.3115,35555.0
2017-10-19 11:00:00,185.4,185.56,185.26,185.31,15219.0,160.3981,160.5365,160.2769,160.3202,15219.0
2017-10-19 11:30:00,185.32,185.47,185.17,185.42,18051.0,160.3288,160.4586,160.1991,160.4154,18051.0
2017-10-19 12:00:00,185.33,186.03,185.19,186.03,18149.0,160.3375,160.9431,160.2164,160.9431,18149.0
2017-10-19 12:30:00,186.15,186.16,185.7,186.1,19192.0,161.0469,161.0556,160.6576,161.0037,19192.0
2017-10-19 13:00:00,186.1,186.46,186.02,186.46,18244.0,161.0037,161.3151,160.9344,161.3151,18244.0
2017-10-19 13:30:00,186.38,186.45,186.1,186.26,13230.0,161.2459,161.3065,161.0037,161.1421,13230.0
2017-10-19 14:00:00,186.24,186.6,186.13,186.16,21712.0,161.1248,161.4362,161.0296,161.0556,21712.0
2017-10-19 14:30:00,186.18,186.43,186.15,186.35,21081.0,161.0729,161.2892,161.0469,161.2199,21081.0
2017-10-19 15:00:00,186.31,186.69,186.31,186.48,22314.0,161.1853,161.5141,161.1853,161.3324,22314.0
2017-10-19 15:30:00,186.46,186.53,186.19,186.46,92250.0,161.3151,161.3757,161.0815,161.3151,92250.0
2017-10-20 09:30:00,186.9,187.88,186.81,187.83,84948.0,161.6958,162.5436,161.6179,162.5004,84948.0
2017-10-20 10:00:00,187.52,188.16,187.33,188.06,35222.0,162.2322,162.7859,162.0678,162.6993,35222.0
2017-10-20 10:30:00,188.01,188.07,187.44,187.44,20760.0,162.6561,162.708,162.163,162.163,20760.0
2017-10-20 11:00:00,187.51,187.61,187.3,187.39,20426.0,162.2235,162.31,162.0418,162.1197,20426.0
2017-10-20 11:30:00,187.41,187.51,187.31,187.31,11452.0,162.137,162.2235,162.0505,162.0505,11452.0
2017-10-20 12:00:00,187.34,187.56,187.26,187.56,11070.0,162.0764,162.2668,162.0072,162.2668,11070.0
2017-10-20 12:30:00,187.45,187.73,187.4,187.73,14645.0,162.1716,162.4138,162.1283,162.4138,14645.0
2017-10-20 13:00:00,187.8,188.0,187.72,187.92,9705.0,162.4744,162.6474,162.4052,162.5782,9705.0
2017-10-20 13:30:00,187.91,188.23,187.79,187.96,20151.0,162.5696,162.8464,162.4658,162.6128,20151.0
2017-10-20 14:00:00,187.98,188.25,187.94,188.03,17971.0,162.6301,162.8637,162.5955,162.6734,17971.0
2017-10-20 14:30:00,188.06,188.44,188.04,188.14,32588.0,162.6993,163.0281,162.682,162.7686,32588.0
2017-10-20 15:00:00,188.12,188.51,188.08,188.5,36139.0,162.7513,163.0887,162.7166,163.08,36139.0
2017-10-20 15:30:00,188.53,188.6,188.05,188.47,88719.0,163.106,163.1665,162.6907,163.0541,88719.0
2017-10-23 09:30:00,188.7,188.95,187.16,187.18,40851.0,163.253,163.4693,161.9207,161.938,40851.0
2017-10-23 10:00:00,187.37,188.34,187.3,188.12,14386.0,162.1024,162.9416,162.0418,162.7513,14386.0
2017-10-23 10:30:00,188.02,188.46,187.91,188.09,13715.0,162.6647,163.0454,162.5696,162.7253,13715.0
2017-10-23 11:00:00,188.15,188.59,188.06,188.38,18608.0,162.7772,163.1579,162.6993,162.9762,18608.0
2017-10-23 11:30:00,188.36,188.59,188.2,188.45,8334.0,162.9589,163.1579,162.8205,163.0368,8334.0
2017-10-23 12:00:00,188.5,188.52,188.26,188.39,7410.0,163.08,163.0973,162.8724,162.9848,7410.0
2017-10-23 12:30:00,188.46,188.52,188.28,188.41,6200.0,163.0454,163.0973,162.8897,163.0021,6200.0
2017-10-23 13:00:00,188.39,188.39,188.13,188.18,8332.0,162.9848,162.9848,162.7599,162.8032,8332.0
2017-10-23 13:30:00,188.25,188.27,187.97,188.04,13429.0,162.8637,162.881,162.6215,162.682,13429.0
2017-10-23 14:00:00,188.08,188.18,187.91,188.0,9657.0,162.7166,162.8032,162.5696,162.6474,9657.0
2017-10-23 14:30:00,187.98,188.14,187.89,188.11,10365.0,162.6301,162.7686,162.5523,162.7426,10365.0
2017-10-23 15:00:00,188.07,188.07,187.83,187.95,11688.0,162.708,162.708,162.5004,162.6042,11688.0
2017-10-23 15:30:00,187.95,188.02,187.46,187.7,59125.0,162.6042,162.6647,162.1803,162.3879,59125.0
2017-10-24 09:30:00,188.9,189.84,187.95,188.89,31350.0,163.4261,164.2393,162.6042,163.4174,31350.0
2017-10-24 10:00:00,188.68,189.4,188.38,189.0,16217.0,163.2357,163.8586,162.9762,163.5126,16217.0
2017-10-24 10:30:00,188.97,189.52,188.8,189.39,19015.0,163.4866,163.9625,163.3396,163.85,19015.0
2017-10-24 11:00:00,189.3,189.38,189.09,189.24,23941.0,163.7721,163.8413,163.5904,163.7202,23941.0
2017-10-24 11:30:00,189.21,189.46,188.87,189.36,15632.0,163.6943,163.9105,163.4001,163.824,15632.0
2017-10-24 12:00:00,189.47,189.79,189.39,189.78,12940.0,163.9192,164.196,163.85,164.1874,12940.0
2017-10-24 12:30:00,189.79,189.91,189.47,189.74,19872.0,164.196,164.2999,163.9192,164.1528,19872.0
2017-10-24 13:00:00,189.77,189.78,189.52,189.57,13085.0,164.1787,164.1874,163.9625,164.0057,13085.0
2017-10-24 13:30:00,189.6,189.61,189.31,189.61,20097.0,164.0317,164.0403,163.7808,164.0403,20097.0
2017-10-24 14:00:00,189.57,189.74,189.38,189.73,23194.0,164.0057,164.1528,163.8413,164.1441,23194.0
2017-10-24 14:30:00,189.7,189.84,189.5,189.59,29364.0,164.1182,164.2393,163.9452,164.023,29364.0
2017-10-24 15:00:00,189.58,189.66,188.86,188.9,53216.0,164.0144,164.0836,163.3915,163.4261,53216.0
2017-10-24 15:30:00,188.92,189.17,188.53,188.68,96080.0,163.4434,163.6597,163.106,163.2357,96080.0
2017-10-25 09:30:00,188.25,188.99,187.5,187.7,19654.0,162.8637,163.5039,162.2149,162.3879,19654.0
2017-10-25 10:00:00,187.79,187.9,187.18,187.58,55583.0,162.4658,162.5609,161.938,162.2841,55583.0
2017-10-25 10:30:00,187.62,187.63,187.14,187.54,17856.0,162.3187,162.3273,161.9034,162.2495,17856.0
2017-10-25 11:00:00,187.5,187.52,187.06,187.52,41133.0,162.2149,162.2322,161.8342,162.2322,41133.0
2017-10-25 11:30:00,187.6,187.69,187.32,187.38,13702.0,162.3014,162.3792,162.0591,162.111,13702.0
2017-10-25 12:00:00,187.42,187.42,186.46,186.67,13368.0,162.1457,162.1457,161.3151,161.4968,13368.0
2017-10-25 12:30:00,186.57,186.72,186.27,186.6,16588.0,161.4103,161.54,161.1507,161.4362,16588.0
2017-10-25 13:00:00,186.64,186.69,186.29,186.5,61041.0,161.4708,161.5141,161.168,161.3497,61041.0
2017-10-25 13:30:00,186.56,187.33,186.56,187.02,26349.0,161.4016,162.0678,161.4016,161.7996,26349.0
2017-10-25 14:00:00,187.07,187.65,186.87,187.64,25921.0,161.8428,162.3446,161.6698,162.336,25921.0
2017-10-25 14:30:00,187.66,187.66,187.04,187.19,21828.0,162.3533,162.3533,161.8169,161.9467,21828.0
2017-10-25 15:00:00,187.13,187.34,187.13,187.2,36391.0,161.8948,162.0764,161.8948,161.9553,36391.0
2017-10-25 15:30:00,187.21,187.24,186.82,187.04,105152.0,161.964,161.9899,161.6266,161.8169,105152.0
2017-10-26 09:30:00,188.12,188.47,187.15,188.03,40197.0,162.7513,163.0541,161.9121,162.6734,40197.0
2017-10-26 10:00:00,188.17,188.17,187.36,187.7,35459.0,162.7945,162.7945,162.0937,162.3879,35459.0
2017-10-26 10:30:00,187.65,187.88,187.42,187.49,37751.0,162.3446,162.5436,162.1457,162.2062,37751.0
2017-10-26 11:00:00,187.53,188.58,187.48,187.88,16333.0,162.2408,163.1492,162.1976,162.5436,16333.0
2017-10-26 11:30:00,187.83,187.91,187.57,187.72,11808.0,162.5004,162.5696,162.2754,162.4052,11808.0
2017-10-26 12:00:00,187.72,188.04,187.62,187.94,10658.0,162.4052,162.682,162.3187,162.5955,10658.0
2017-10-26 12:30:00,188.07,188.17,187.7,188.03,12409.0,162.708,162.7945,162.3879,162.6734,12409.0
2017-10-26 13:00:00,188.12,188.32,187.96,187.96,11316.0,162.7513,162.9243,162.6128,162.6128,11316.0
2017-10-26 13:30:00,188.05,188.18,187.7,188.16,23355.0,162.6907,162.8032,162.3879,162.7859,23355.0
2017-10-26 14:00:00,188.18,188.27,187.94,188.15,16667.0,162.8032,162.881,162.5955,162.7772,16667.0
2017-10-26 14:30:00,188.18,188.39,188.13,188.19,15660.0,162.8032,162.9848,162.7599,162.8118,15660.0
2017-10-26 15:00:00,188.18,188.38,187.63,188.33,69486.0,162.8032,162.9762,162.3273,162.9329,69486.0
2017-10-26 15:30:00,188.34,188.37,187.98,188.0,62921.0,162.9416,162.9675,162.6301,162.6474,62921.0
2017-10-27 09:30:00,187.91,188.51,187.01,187.69,28135.0,162.5696,163.0887,161.7909,162.3792,28135.0
2017-10-27 10:00:00,187.7,187.83,187.17,187.33,27589.0,162.3879,162.5004,161.9294,162.0678,27589.0
2017-10-27 10:30:00,187.27,187.78,187.03,187.74,17782.0,162.0159,162.4571,161.8082,162.4225,17782.0
2017-10-27 11:00:00,187.71,187.71,186.89,187.46,21176.0,162.3965,162.3965,161.6871,162.1803,21176.0
2017-10-27 11:30:00,187.5,187.6,187.29,187.48,22377.0,162.2149,162.3014,162.0332,162.1976,22377.0
2017-10-27 12:00:00,187.46,188.16,187.36,187.97,30650.0,162.1803,162.7859,162.0937,162.6215,30650.0
2017-10-27 12:30:00,187.98,188.59,187.97,188.53,12468.0,162.6301,163.1579,162.6215,163.106,12468.0
2017-10-27 13:00:00,188.59,188.67,188.44,188.44,14726.0,163.1579,163.2271,163.0281,163.0281,14726.0
2017-10-27 13:30:00,188.51,188.54,188.21,188.34,12940.0,163.0887,163.1146,162.8291,162.9416,12940.0
2017-10-27 14:00:00,188.37,188.92,188.37,188.47,13463.0,162.9675,163.4434,162.9675,163.0541,13463.0
2017-10-27 14:30:00,188.61,188.81,188.52,188.62,11653.0,163.1752,163.3482,163.0973,163.1838,11653.0
2017-10-27 15:00:00,188.59,188.65,188.31,188.57,21303.0,163.1579,163.2098,162.9156,163.1406,21303.0
2017-10-27 15:30:00,188.54,188.8,188.44,188.78,43309.0,163.1146,163.3396,163.0281,163.3222,43309.0
2017-10-30 09:30:00,188.34,188.65,187.39,187.39,21527.0,162.9416,163.2098,162.1197,162.1197,21527.0
2017-10-30 10:00:00,187.46,188.16,187.46,187.83,9083.0,162.1803,162.7859,162.1803,162.5004,9083.0
2017-10-30 10:30:00,187.84,188.46,187.84,188.2,16188.0,162.509,163.0454,162.509,162.8205,16188.0
2017-10-30 11:00:00,188.11,188.34,187.72,187.8,12772.0,162.7426,162.9416,162.4052,162.4744,12772.0
2017-10-30 11:30:00,187.74,187.74,186.87,187.0,22636.0,162.4225,162.4225,161.6698,161.7823,22636.0
2017-10-30 12:00:00,186.96,186.97,186.51,186.82,20293.0,161.7477,161.7563,161.3584,161.6266,20293.0
2017-10-30 12:30:00,186.77,186.83,186.07,186.57,54275.0,161.5833,161.6352,160.9777,161.4103,54275.0
2017-10-30 13:00:00,186.66,186.91,186.6,186.8,17497.0,161.4881,161.7044,161.4362,161.6093,17497.0
2017-10-30 13:30:00,186.82,187.12,186.77,186.77,8089.0,161.6266,161.8861,161.5833,161.5833,8089.0
2017-10-30 14:00:00,186.74,186.88,186.52,186.87,17715.0,161.5574,161.6785,161.367,161.6698,17715.0
2017-10-30 14:30:00,186.83,187.21,186.67,187.02,14168.0,161.6352,161.964,161.4968,161.7996,14168.0
2017-10-30 15:00:00,187.05,187.09,186.57,186.8,18085.0,161.8255,161.8602,161.4103,161.6093,18085.0
2017-10-30 15:30:00,186.81,187.19,186.73,186.95,65343.0,161.6179,161.9467,161.5487,161.739,65343.0
2017-10-31 09:30:00,210.66,210.72,204.18,206.23,584409.0,182.2516,182.3036,176.6455,178.419,584409.0
2017-10-31 10:00:00,206.23,206.23,206.23,206.23,0.0,178.419,178.419,178.419,178.419,0.0
2017-10-31 10:30:00,202.0,202.91,196.51,197.22,514240.0,174.7595,175.5468,170.0098,170.6241,514240.0
2017-10-31 11:00:00,197.4,200.09,195.32,200.03,303076.0,170.7798,173.107,168.9803,173.0551,303076.0
2017-10-31 11:30:00,200.05,202.24,199.92,201.84,187098.0,173.0724,174.9671,172.96,174.6211,187098.0
2017-10-31 12:00:00,202.05,202.25,201.07,201.44,239068.0,174.8027,174.9758,173.9549,174.275,239068.0
2017-10-31 12:30:00,201.47,203.88,201.47,202.3,184786.0,174.301,176.386,174.301,175.019,184786.0
2017-10-31 13:00:00,202.33,203.48,201.99,202.64,84977.0,175.045,176.0399,174.7508,175.3132,84977.0
2017-10-31 13:30:00,202.79,203.08,202.31,202.71,50344.0,175.4429,175.6938,175.0277,175.3737,50344.0
2017-10-31 14:00:00,202.81,202.94,202.35,202.4,151828.0,175.4602,175.5727,175.0623,175.1055,151828.0
2017-10-31 14:30:00,202.37,202.44,201.06,201.75,91127.0,175.0796,175.1401,173.9462,174.5432,91127.0
2017-10-31 15:00:00,201.73,201.79,200.84,200.87,99975.0,174.5259,174.5778,173.7559,173.7819,99975.0
2017-10-31 15:30:00,200.88,201.2,200.38,200.79,299560.0,173.7905,174.0674,173.3579,173.7127,299560.0
2017-11-01 09:30:00,202.29,202.84,199.24,199.5,168153.0,175.0104,175.4862,172.3717,172.5966,168153.0
2017-11-01 10:00:00,199.42,199.56,196.22,196.4,161175.0,172.5274,172.6485,169.7589,169.9147,161175.0
2017-11-01 10:30:00,196.51,199.48,196.2,197.43,122005.0,170.0098,172.5793,169.7416,170.8058,122005.0
2017-11-01 11:00:00,197.54,198.09,197.18,197.75,45609.0,170.9009,171.3768,170.5895,171.0826,45609.0
2017-11-01 11:30:00,197.78,197.95,197.31,197.5,45699.0,171.1086,171.2556,170.7019,170.8663,45699.0
2017-11-01 12:00:00,197.51,197.63,196.69,197.04,67156.0,170.875,170.9788,170.1656,170.4684,67156.0
2017-11-01 12:30:00,197.03,197.29,196.57,196.84,81827.0,170.4597,170.6846,170.0617,170.2953,81827.0
2017-11-01 13:00:00,196.86,197.02,196.16,196.8,37346.0,170.3126,170.4511,169.707,170.2607,37346.0
2017-11-01 13:30:00,196.82,197.72,196.5,197.72,52222.0,170.278,171.0567,170.0012,171.0567,52222.0
2017-11-01 14:00:00,197.69,197.71,196.69,196.7,60040.0,171.0307,171.048,170.1656,170.1742,60040.0
2017-11-01 14:30:00,196.73,197.33,196.72,197.28,54757.0,170.2002,170.7192,170.1915,170.676,54757.0
2017-11-01 15:00:00,197.2,197.24,196.35,196.44,106965.0,170.6068,170.6414,169.8714,169.9493,106965.0
2017-11-01 15:30:00,196.44,196.98,194.98,195.19,227916.0,169.9493,170.4164,168.6862,168.8678,227916.0
2017-11-02 09:30:00,195.87,197.25,195.54,196.97,66487.0,169.4561,170.65,169.1706,170.4078,66487.0
2017-11-02 10:00:00,196.99,197.51,196.43,197.26,34643.0,170.4251,170.875,169.9406,170.6587,34643.0
2017-11-02 10:30:00,197.23,198.11,197.02,198.11,36968.0,170.6327,171.3941,170.4511,171.3941,36968.0
2017-11-02 11:00:00,198.09,198.2,197.0,197.42,17962.0,171.3768,171.4719,170.4337,170.7971,17962.0
2017-11-02 11:30:00,197.33,198.75,197.33,198.19,36808.0,170.7192,171.9478,170.7192,171.4633,36808.0
2017-11-02 12:00:00,198.33,199.08,198.14,198.32,25789.0,171.5844,172.2333,171.42,171.5757,25789.0
2017-11-02 12:30:00,198.43,198.93,198.34,198.81,21462.0,171.6709,172.1035,171.593,171.9997,21462.0
2017-11-02 13:00:00,198.76,199.96,198.76,199.96,26208.0,171.9564,172.9946,171.9564,172.9946,26208.0
2017-11-02 13:30:00,199.97,200.06,199.4,199.61,28239.0,173.0032,173.0811,172.5101,172.6918,28239.0
2017-11-02 14:00:00,199.49,199.94,199.44,199.94,19281.0,172.588,172.9773,172.5447,172.9773,19281.0
2017-11-02 14:30:00,199.9,200.04,199.4,199.46,37248.0,172.9427,173.0638,172.5101,172.562,37248.0
2017-11-02 15:00:00,199.45,199.72,199.27,199.52,45001.0,172.5534,172.7869,172.3976,172.6139,45001.0
2017-11-02 15:30:00,199.49,199.73,199.1,199.22,134964.0,172.588,172.7956,172.2506,172.3544,134964.0
2017-11-03 09:30:00,199.51,199.61,198.55,199.16,37595.0,172.6053,172.6918,171.7747,172.3025,37595.0
2017-11-03 10:00:00,199.16,199.3,198.37,198.37,32704.0,172.3025,172.4236,171.619,171.619,32704.0
2017-11-03 10:30:00,198.4,199.21,197.74,197.79,36278.0,171.645,172.3457,171.074,171.1172,36278.0
2017-11-03 11:00:00,197.7,198.88,197.65,198.47,28134.0,171.0394,172.0602,170.9961,171.7055,28134.0
2017-11-03 11:30:00,198.5,198.64,198.11,198.56,34528.0,171.7315,171.8526,171.3941,171.7834,34528.0
2017-11-03 12:00:00,198.66,198.75,198.23,198.29,23394.0,171.8699,171.9478,171.4979,171.5498,23394.0
2017-11-03 12:30:00,198.21,198.66,198.21,198.42,23204.0,171.4806,171.8699,171.4806,171.6623,23204.0
2017-11-03 13:00:00,198.43,199.09,198.43,198.84,28497.0,171.6709,172.2419,171.6709,172.0256,28497.0
2017-11-03 13:30:00,198.8,198.89,198.58,198.77,13679.0,171.991,172.0689,171.8007,171.9651,13679.0
2017-11-03 14:00:00,198.76,198.91,198.3,198.35,39925.0,171.9564,172.0862,171.5584,171.6017,39925.0
2017-11-03 14:30:00,198.36,198.65,198.31,198.56,26154.0,171.6103,171.8612,171.5671,171.7834,26154.0
2017-11-03 15:00:00,198.5,198.75,198.35,198.55,46045.0,171.7315,171.9478,171.6017,171.7747,46045.0
2017-11-03 15:30:00,198.6,198.69,198.07,198.31,180163.0,171.818,171.8958,171.3595,171.5671,180163.0
2017-11-06 09:30:00,197.66,198.38,196.44,197.63,41990.0,171.0047,171.6277,169.9493,170.9788,41990.0
2017-11-06 10:00:00,197.55,197.89,197.21,197.75,76783.0,170.9096,171.2037,170.6154,171.0826,76783.0
2017-11-06 10:30:00,197.74,197.93,197.5,197.64,36805.0,171.074,171.2383,170.8663,170.9874,36805.0
2017-11-06 11:00:00,197.6,197.7,197.34,197.45,37441.0,170.9528,171.0394,170.7279,170.8231,37441.0
2017-11-06 11:30:00,197.48,197.8,197.11,197.28,37107.0,170.849,171.1259,170.5289,170.676,37107.0
2017-11-06 12:00:00,197.25,197.29,197.03,197.12,14385.0,170.65,170.6846,170.4597,170.5376,14385.0
2017-11-06 12:30:00,197.12,197.35,197.02,197.05,27771.0,170.5376,170.7365,170.4511,170.477,27771.0
2017-11-06 13:00:00,197.08,197.12,196.82,196.82,22048.0,170.503,170.5376,170.278,170.278,22048.0
2017-11-06 13:30:00,196.83,196.93,196.56,196.92,23556.0,170.2867,170.3732,170.0531,170.3645,23556.0
2017-11-06 14:00:00,196.92,196.95,196.73,196.77,32405.0,170.3645,170.3905,170.2002,170.2348,32405.0
2017-11-06 14:30:00,196.76,196.93,196.74,196.83,38782.0,170.2261,170.3732,170.2088,170.2867,38782.0
2017-11-06 15:00:00,196.83,197.07,196.8,196.87,47018.0,170.2867,170.4943,170.2607,170.3213,47018.0
2017-11-06 15:30:00,196.87,197.07,196.44,196.96,170858.0,170.3213,170.4943,169.9493,170.3991,170858.0
2017-11-07 09:30:00,197.05,198.26,196.49,197.32,120158.0,170.477,171.5238,169.9925,170.7106,120158.0
2017-11-07 10:00:00,197.38,197.96,197.36,197.79,46801.0,170.7625,171.2643,170.7452,171.1172,46801.0
2017-11-07 10:30:00,197.79,197.79,197.49,197.6,22059.0,171.1172,171.1172,170.8577,170.9528,22059.0
2017-11-07 11:00:00,197.66,198.43,197.66,198.3,35915.0,171.0047,171.6709,171.0047,171.5584,35915.0
2017-11-07 11:30:00,198.32,198.43,197.9,198.08,25375.0,171.5757,171.6709,171.2124,171.3681,25375.0
2017-11-07 12:00:00,198.09,198.42,198.0,198.37,16054.0,171.3768,171.6623,171.2989,171.619,16054.0
2017-11-07 12:30:00,198.36,198.5,198.11,198.2,17631.0,171.6103,171.7315,171.3941,171.4719,17631.0
2017-11-07 13:00:00,198.17,198.48,198.17,198.48,22536.0,171.446,171.7142,171.446,171.7142,22536.0
2017-11-07 13:30:00,198.5,198.52,198.32,198.46,20668.0,171.7315,171.7488,171.5757,171.6969,20668.0
2017-11-07 14:00:00,198.43,198.57,198.02,198.04,30038.0,171.6709,171.792,171.3162,171.3335,30038.0
2017-11-07 14:30:00,198.09,198.28,198.0,198.1,34224.0,171.3768,171.5411,171.2989,171.3854,34224.0
2017-11-07 15:00:00,198.12,199.36,198.09,198.78,78561.0,171.4027,172.4755,171.3768,171.9737,78561.0
2017-11-07 15:30:00,198.78,201.07,198.71,200.83,311920.0,171.9737,173.9549,171.9131,173.7473,311920.0
2017-11-08 09:30:00,192.7,199.39,192.0,194.81,233792.0,166.7136,172.5014,166.108,168.5391,233792.0
2017-11-08 10:00:00,194.81,195.88,194.05,195.46,120690.0,168.5391,169.4648,167.8816,169.1014,120690.0
2017-11-08 10:30:00,195.46,196.77,195.38,196.22,97687.0,169.1014,170.2348,169.0322,169.7589,97687.0
2017-11-08 11:00:00,196.18,196.21,194.79,194.8,46412.0,169.7243,169.7503,168.5218,168.5304,46412.0
2017-11-08 11:30:00,195.01,195.74,194.6,195.69,61142.0,168.7121,169.3437,168.3574,169.3004,61142.0
2017-11-08 12:00:00,195.77,195.9,195.28,195.61,37591.0,169.3696,169.4821,168.9457,169.2312,37591.0
2017-11-08 12:30:00,195.66,195.66,195.0,195.13,21907.0,169.2745,169.2745,168.7035,168.8159,21907.0
2017-11-08 13:00:00,195.1,195.32,194.0,194.0,100076.0,168.79,168.9803,167.8383,167.8383,100076.0
2017-11-08 13:30:00,194.0,194.29,193.4,194.06,66966.0,167.8383,168.0892,167.3192,167.8902,66966.0
2017-11-08 14:00:00,194.06,194.56,193.93,194.55,42359.0,167.8902,168.3228,167.7778,168.3141,42359.0
2017-11-08 14:30:00,194.56,194.78,194.37,194.44,45243.0,168.3228,168.5131,168.1584,168.219,45243.0
2017-11-08 15:00:00,194.46,194.6,194.38,194.58,30574.0,168.2363,168.3574,168.1671,168.3401,30574.0
2017-11-08 15:30:00,194.56,194.75,193.54,193.59,158256.0,168.3228,168.4872,167.4403,167.4836,158256.0
2017-11-09 09:30:00,192.68,192.68,190.01,190.33,75216.0,166.6963,166.6963,164.3864,164.6632,75216.0
2017-11-09 10:00:00,190.43,192.97,190.41,191.57,62134.0,164.7497,166.9472,164.7324,165.736,62134.0
2017-11-09 10:30:00,191.38,192.82,190.55,192.74,41976.0,165.5716,166.8174,164.8536,166.7482,41976.0
2017-11-09 11:00:00,192.5,193.13,191.6,192.04,40649.0,166.5406,167.0856,165.762,166.1426,40649.0
2017-11-09 11:30:00,191.93,192.05,190.41,190.88,28211.0,166.0475,166.1513,164.7324,165.1391,28211.0
2017-11-09 12:00:00,190.9,191.09,189.78,190.25,27309.0,165.1564,165.3207,164.1874,164.594,27309.0
2017-11-09 12:30:00,190.25,190.42,189.51,190.11,47576.0,164.594,164.7411,163.9538,164.4729,47576.0
2017-11-09 13:00:00,190.14,190.63,189.75,190.61,38029.0,164.4988,164.9228,164.1614,164.9055,38029.0
2017-11-09 13:30:00,190.75,191.01,190.16,190.73,38134.0,165.0266,165.2515,164.5162,165.0093,38134.0
2017-11-09 14:00:00,190.67,191.36,189.79,189.8,38486.0,164.9574,165.5543,164.196,164.2047,38486.0
2017-11-09 14:30:00,189.8,190.1,189.5,189.85,45033.0,164.2047,164.4642,163.9452,164.248,45033.0
2017-11-09 15:00:00,189.95,190.12,189.35,189.62,63629.0,164.3345,164.4815,163.8154,164.049,63629.0
2017-11-09 15:30:00,189.67,190.07,189.38,189.87,137772.0,164.0922,164.4383,163.8413,164.2653,137772.0
2017-11-10 09:30:00,189.75,189.75,188.31,189.64,18952.0,164.8731,164.8731,163.6219,164.7775,18952.0
2017-11-10 10:00:00,189.53,191.74,189.5,190.95,41593.0,164.682,166.6022,164.6559,165.9158,41593.0
2017-11-10 10:30:00,190.82,191.33,190.56,191.17,21654.0,165.8028,166.246,165.5769,166.1069,21654.0
2017-11-10 11:00:00,191.27,192.09,191.01,191.81,22951.0,166.1938,166.9063,165.9679,166.663,22951.0
2017-11-10 11:30:00,191.89,191.99,191.45,191.65,19334.0,166.7325,166.8194,166.3502,166.524,19334.0
2017-11-10 12:00:00,191.66,192.03,191.54,191.83,23911.0,166.5327,166.8542,166.4284,166.6804,23911.0
2017-11-10 12:30:00,191.99,191.99,191.59,191.59,17720.0,166.8194,166.8194,166.4719,166.4719,17720.0
2017-11-10 13:00:00,191.68,191.92,191.45,191.88,21835.0,166.5501,166.7586,166.3502,166.7239,21835.0
2017-11-10 13:30:00,191.85,191.92,191.52,191.91,15946.0,166.6978,166.7586,166.4111,166.7499,15946.0
2017-11-10 14:00:00,191.84,192.72,191.84,192.59,27490.0,166.6891,167.4537,166.6891,167.3408,27490.0
2017-11-10 14:30:00,192.65,192.76,192.24,192.71,17157.0,167.3929,167.4885,167.0367,167.445,17157.0
2017-11-10 15:00:00,192.71,192.95,192.28,192.95,29478.0,167.445,167.6536,167.0714,167.6536,29478.0
2017-11-10 15:30:00,192.89,193.0,192.54,192.64,103755.0,167.6014,167.697,167.2973,167.3842,103755.0
2017-11-13 09:30:00,191.72,191.74,190.45,190.77,77617.0,166.5848,166.6022,165.4813,165.7594,77617.0
2017-11-13 10:00:00,191.0,191.02,190.12,190.61,26133.0,165.9592,165.9766,165.1946,165.6204,26133.0
2017-11-13 10:30:00,190.61,191.45,190.61,191.09,32728.0,165.6204,166.3502,165.6204,166.0374,32728.0
2017-11-13 11:00:00,191.08,192.53,190.86,192.46,36366.0,166.0287,167.2886,165.8376,167.2278,36366.0
2017-11-13 11:30:00,192.51,192.65,191.94,192.65,19141.0,167.2713,167.3929,166.776,167.3929,19141.0
2017-11-13 12:00:00,192.66,193.05,192.65,192.75,19270.0,167.4016,167.7405,167.3929,167.4798,19270.0
2017-11-13 12:30:00,192.73,192.91,192.59,192.91,10263.0,167.4624,167.6188,167.3408,167.6188,10263.0
2017-11-13 13:00:00,192.96,193.01,192.8,192.98,14854.0,167.6623,167.7057,167.5232,167.6796,14854.0
2017-11-13 13:30:00,192.98,193.05,192.68,192.77,17667.0,167.6796,167.7405,167.419,167.4972,17667.0
2017-11-13 14:00:00,192.8,193.12,192.48,193.05,28333.0,167.5232,167.8013,167.2452,167.7405,28333.0
2017-11-13 14:30:00,193.07,193.13,192.44,192.77,47605.0,167.7578,167.81,167.2104,167.4972,47605.0
2017-11-13 15:00:00,192.79,192.95,192.63,192.7,31804.0,167.5146,167.6536,167.3755,167.4364,31804.0
2017-11-13 15:30:00,192.7,192.8,192.18,192.56,99797.0,167.4364,167.5232,166.9845,167.3147,99797.0
2017-11-14 09:30:00,191.82,192.24,190.93,191.0,47837.0,166.6717,167.0367,165.8984,165.9592,47837.0
2017-11-14 10:00:00,190.75,191.54,190.72,190.98,29599.0,165.742,166.4284,165.7159,165.9419,29599.0
2017-11-14 10:30:00,190.98,192.38,190.87,191.78,28413.0,165.9419,167.1583,165.8463,166.637,28413.0
2017-11-14 11:00:00,191.69,191.96,191.35,191.52,19088.0,166.5588,166.7934,166.2633,166.4111,19088.0
2017-11-14 11:30:00,191.49,191.91,191.36,191.55,35287.0,166.385,166.7499,166.272,166.4371,35287.0
2017-11-14 12:00:00,191.53,191.99,191.39,191.94,21246.0,166.4197,166.8194,166.2981,166.776,21246.0
2017-11-14 12:30:00,191.9,192.43,191.6,191.81,16390.0,166.7412,167.2018,166.4806,166.663,16390.0
2017-11-14 13:00:00,191.85,192.09,191.62,192.04,13414.0,166.6978,166.9063,166.4979,166.8629,13414.0
2017-11-14 13:30:00,192.08,192.1,191.76,192.03,16639.0,166.8976,166.915,166.6196,166.8542,16639.0
2017-11-14 14:00:00,191.97,192.29,191.6,191.91,39036.0,166.8021,167.0801,166.4806,166.7499,39036.0
2017-11-14 14:30:00,191.78,192.08,191.72,192.06,15750.0,166.637,166.8976,166.5848,166.8803,15750.0
2017-11-14 15:00:00,192.07,192.07,191.65,191.65,30940.0,166.889,166.889,166.524,166.524,30940.0
2017-11-14 15:30:00,191.67,191.99,191.46,191.64,101589.0,166.5414,166.8194,166.3589,166.5153,101589.0
2017-11-15 09:30:00,190.46,190.46,188.87,189.79,54590.0,165.49,165.49,164.1085,164.9079,54590.0
2017-11-15 10:00:00,189.83,190.14,188.94,188.94,18981.0,164.9426,165.212,164.1693,164.1693,18981.0
2017-11-15 10:30:00,188.94,189.41,188.92,189.41,25058.0,164.1693,164.5777,164.1519,164.5777,25058.0
2017-11-15 11:00:00,189.44,189.44,188.8,188.8,21644.0,164.6038,164.6038,164.0477,164.0477,21644.0
2017-11-15 11:30:00,188.83,189.37,188.66,189.35,16765.0,164.0737,164.5429,163.926,164.5256,16765.0
2017-11-15 12:00:00,189.16,189.18,188.6,188.61,15177.0,164.3605,164.3778,163.8739,163.8826,15177.0
2017-11-15 12:30:00,188.62,188.76,188.44,188.66,20790.0,163.8913,164.0129,163.7349,163.926,20790.0
2017-11-15 13:00:00,188.66,188.69,188.21,188.24,40345.0,163.926,163.9521,163.535,163.5611,40345.0
2017-11-15 13:30:00,188.24,188.45,187.79,187.79,22182.0,163.5611,163.7435,163.1701,163.1701,22182.0
2017-11-15 14:00:00,187.81,188.27,187.65,188.18,31748.0,163.1875,163.5871,163.0484,163.5089,31748.0
2017-11-15 14:30:00,188.21,188.56,188.17,188.32,39305.0,163.535,163.8391,163.5003,163.6306,39305.0
2017-11-15 15:00:00,188.25,188.62,188.16,188.37,56051.0,163.5698,163.8913,163.4916,163.674,56051.0
2017-11-15 15:30:00,188.39,188.88,188.32,188.73,122759.0,163.6914,164.1172,163.6306,163.9868,122759.0
2017-11-16 09:30:00,200.0,201.98,195.8,199.0,551169.0,173.7793,175.4997,170.1299,172.9104,551169.0
2017-11-16 10:00:00,198.84,198.99,196.5,197.39,186382.0,172.7714,172.9017,170.7382,171.5115,186382.0
2017-11-16 10:30:00,197.34,197.67,195.8,197.4,151144.0,171.468,171.7548,170.1299,171.5202,151144.0
2017-11-16 11:00:00,197.46,198.26,196.64,197.55,69198.0,171.5723,172.2674,170.8598,171.6505,69198.0
2017-11-16 11:30:00,197.53,197.98,197.16,197.74,40212.0,171.6331,172.0241,171.3116,171.8156,40212.0
2017-11-16 12:00:00,197.76,198.0,196.86,196.86,35295.0,171.833,172.0415,171.051,171.051,35295.0
2017-11-16 12:30:00,196.94,197.35,196.51,196.55,52869.0,171.1205,171.4767,170.7469,170.7816,52869.0
2017-11-16 13:00:00,196.55,196.82,195.82,196.07,49302.0,170.7816,171.0162,170.1473,170.3645,49302.0
2017-11-16 13:30:00,196.08,196.13,195.5,195.73,40959.0,170.3732,170.4167,169.8693,170.0691,40959.0
2017-11-16 14:00:00,195.8,196.65,195.51,195.72,76915.0,170.1299,170.8685,169.878,170.0604,76915.0
2017-11-16 14:30:00,195.66,195.74,193.64,193.65,82952.0,170.0083,170.0778,168.2531,168.2618,82952.0
2017-11-16 15:00:00,193.79,194.55,193.49,193.86,140556.0,168.3835,169.0438,168.1228,168.4443,140556.0
2017-11-16 15:30:00,193.85,194.12,193.09,193.63,302344.0,168.4356,168.6702,167.7752,168.2444,302344.0
2017-11-17 09:30:00,193.03,196.58,193.03,196.51,122559.0,167.7231,170.8077,167.7231,170.7469,122559.0
2017-11-17 10:00:00,196.51,196.99,195.09,195.68,143711.0,170.7469,171.1639,169.513,170.0257,143711.0
2017-11-17 10:30:00,195.75,195.85,194.55,195.12,44053.0,170.0865,170.1734,169.0438,169.5391,44053.0
2017-11-17 11:00:00,195.18,195.2,194.13,194.96,110589.0,169.5912,169.6086,168.6789,169.4001,110589.0
2017-11-17 11:30:00,194.86,194.99,194.11,194.44,25686.0,169.3132,169.4261,168.6615,168.9482,25686.0
2017-11-17 12:00:00,194.47,194.69,193.89,194.19,34582.0,168.9743,169.1655,168.4703,168.731,34582.0
2017-11-17 12:30:00,194.27,194.88,193.9,194.48,24993.0,168.8005,169.3306,168.479,168.983,24993.0
2017-11-17 13:00:00,194.53,194.73,193.95,193.95,19450.0,169.0264,169.2002,168.5225,168.5225,19450.0
2017-11-17 13:30:00,193.93,194.31,193.93,193.93,25998.0,168.5051,168.8353,168.5051,168.5051,25998.0
2017-11-17 14:00:00,193.83,194.66,193.69,194.48,46506.0,168.4182,169.1394,168.2966,168.983,46506.0
2017-11-17 14:30:00,194.53,195.91,194.26,195.7,86243.0,169.0264,170.2255,168.7918,170.043,86243.0
2017-11-17 15:00:00,195.6,195.63,195.13,195.35,80114.0,169.9562,169.9822,169.5478,169.7389,80114.0
2017-11-17 15:30:00,195.31,195.4,194.38,194.43,187927.0,169.7042,169.7824,168.8961,168.9395,187927.0
2017-11-20 09:30:00,194.0,195.73,193.06,194.37,91770.0,168.5659,170.0691,167.7492,168.8874,91770.0
2017-11-20 10:00:00,194.78,194.8,193.74,194.26,42081.0,169.2437,169.261,168.34,168.7918,42081.0
2017-11-20 10:30:00,194.26,195.21,193.42,195.01,80689.0,168.7918,169.6173,168.062,169.4435,80689.0
2017-11-20 11:00:00,194.73,195.8,194.73,195.27,35821.0,169.2002,170.1299,169.2002,169.6694,35821.0
2017-11-20 11:30:00,195.22,195.37,193.52,194.65,95857.0,169.626,169.7563,168.1489,169.1307,95857.0
2017-11-20 12:00:00,194.76,195.13,194.27,194.85,10646.0,169.2263,169.5478,168.8005,169.3045,10646.0
2017-11-20 12:30:00,194.77,194.9,194.49,194.72,12677.0,169.235,169.3479,168.9917,169.1915,12677.0
2017-11-20 13:00:00,194.64,194.92,194.47,194.86,15169.0,169.122,169.3653,168.9743,169.3132,15169.0
2017-11-20 13:30:00,194.92,194.97,194.33,194.63,15792.0,169.3653,169.4088,168.8527,169.1133,15792.0
2017-11-20 14:00:00,194.57,194.59,193.8,193.93,30683.0,169.0612,169.0786,168.3921,168.5051,30683.0
2017-11-20 14:30:00,193.98,194.35,193.88,194.25,17564.0,168.5485,168.87,168.4617,168.7831,17564.0
2017-11-20 15:00:00,194.24,194.37,193.99,194.07,27963.0,168.7745,168.8874,168.5572,168.6267,27963.0
2017-11-20 15:30:00,194.12,194.32,194.0,194.2,91139.0,168.6702,168.844,168.5659,168.7397,91139.0
2017-11-21 09:30:00,194.75,195.0,193.09,193.65,79962.0,169.2176,169.4348,167.7752,168.2618,79962.0
2017-11-21 10:00:00,193.56,194.33,192.62,192.96,73907.0,168.1836,168.8527,167.3668,167.6623,73907.0
2017-11-21 10:30:00,193.0,193.77,192.6,193.76,39198.0,167.697,168.3661,167.3495,168.3574,39198.0
2017-11-21 11:00:00,193.63,193.76,192.86,193.36,62682.0,168.2444,168.3574,167.5754,168.0098,62682.0
2017-11-21 11:30:00,193.3,193.36,192.88,193.14,29295.0,167.9577,168.0098,167.5928,167.8187,29295.0
2017-11-21 12:00:00,193.11,193.11,191.91,192.5,54009.0,167.7926,167.7926,166.7499,167.2626,54009.0
2017-11-21 12:30:00,192.6,193.27,192.39,193.15,27939.0,167.3495,167.9316,167.167,167.8274,27939.0
2017-11-21 13:00:00,193.11,193.2,192.86,192.96,11897.0,167.7926,167.8708,167.5754,167.6623,11897.0
2017-11-21 13:30:00,192.96,193.1,192.61,192.61,37609.0,167.6623,167.7839,167.3582,167.3582,37609.0
2017-11-21 14:00:00,192.61,192.87,192.32,192.44,36321.0,167.3582,167.5841,167.1062,167.2104,36321.0
2017-11-21 14:30:00,192.44,192.66,192.04,192.64,47462.0,167.2104,167.4016,166.8629,167.3842,47462.0
2017-11-21 15:00:00,192.66,193.63,192.54,193.15,57458.0,167.4016,168.2444,167.2973,167.8274,57458.0
2017-11-21 15:30:00,193.19,193.44,192.75,193.04,130975.0,167.8621,168.0793,167.4798,167.7318,130975.0
2017-11-22 09:30:00,190.43,191.95,188.88,190.99,198260.0,165.464,166.7847,164.1172,165.9505,198260.0
2017-11-22 10:00:00,190.93,192.44,190.85,191.45,88785.0,165.8984,167.2104,165.8289,166.3502,88785.0
2017-11-22 10:30:00,191.31,192.18,191.11,191.6,30762.0,166.2286,166.9845,166.0548,166.4806,30762.0
2017-11-22 11:00:00,191.69,191.69,189.94,189.94,30451.0,166.5588,166.5588,165.0382,165.0382,30451.0
2017-11-22 11:30:00,189.89,190.64,189.65,190.16,43484.0,164.9948,165.6464,164.7862,165.2294,43484.0
2017-11-22 12:00:00,190.08,190.45,189.88,190.33,32713.0,165.1598,165.4813,164.9861,165.3771,32713.0
2017-11-22 12:30:00,190.45,190.75,190.05,190.62,40964.0,165.4813,165.742,165.1338,165.6291,40964.0
2017-11-22 13:00:00,190.62,190.63,190.02,190.23,28745.0,165.6291,165.6377,165.1077,165.2902,28745.0
2017-11-22 13:30:00,190.22,190.44,190.05,190.27,30361.0,165.2815,165.4726,165.1338,165.3249,30361.0
2017-11-22 14:00:00,190.28,190.44,190.05,190.3,23389.0,165.3336,165.4726,165.1338,165.351,23389.0
2017-11-22 14:30:00,190.25,191.2,190.25,191.0,37697.0,165.3076,166.133,165.3076,165.9592,37697.0
2017-11-22 15:00:00,191.0,191.1,190.76,190.9,28544.0,165.9592,166.0461,165.7507,165.8723,28544.0
2017-11-22 15:30:00,190.89,191.04,190.65,191.01,185854.0,165.8637,165.994,165.6551,165.9679,185854.0
2017-11-24 09:30:00,191.8,191.83,190.09,190.98,56307.0,166.6543,166.6804,165.1685,165.9419,56307.0
2017-11-24 10:00:00,191.0,191.43,190.47,191.43,36748.0,165.9592,166.3329,165.4987,166.3329,36748.0
2017-11-24 10:30:00,191.36,191.91,191.05,191.61,21289.0,166.272,166.7499,166.0027,166.4893,21289.0
2017-11-24 11:00:00,191.68,191.82,191.08,191.09,15762.0,166.5501,166.6717,166.0287,166.0374,15762.0
2017-11-24 11:30:00,191.1,191.47,190.99,191.27,10466.0,166.0461,166.3676,165.9505,166.1938,10466.0
2017-11-24 12:00:00,191.28,191.47,190.96,191.43,21661.0,166.2025,166.3676,165.9245,166.3329,21661.0
2017-11-24 12:30:00,191.44,191.61,191.16,191.49,38885.0,166.3415,166.4893,166.0983,166.385,38885.0
2017-11-27 09:30:00,192.01,192.62,191.61,192.53,46093.0,166.8368,167.3668,166.4893,167.2886,46093.0
2017-11-27 10:00:00,192.38,192.58,191.53,191.81,35321.0,167.1583,167.3321,166.4197,166.663,35321.0
2017-11-27 10:30:00,191.61,191.86,191.17,191.44,45334.0,166.4893,166.7065,166.1069,166.3415,45334.0
2017-11-27 11:00:00,191.34,191.74,191.02,191.25,35413.0,166.2547,166.6022,165.9766,166.1765,35413.0
2017-11-27 11:30:00,191.22,191.37,190.71,191.12,32940.0,166.1504,166.2807,165.7073,166.0635,32940.0
2017-11-27 12:00:00,191.15,191.34,190.64,190.96,24382.0,166.0896,166.2547,165.6464,165.9245,24382.0
2017-11-27 12:30:00,190.87,191.22,190.77,190.98,21542.0,165.8463,166.1504,165.7594,165.9419,21542.0
2017-11-27 13:00:00,191.01,191.33,190.78,190.92,29330.0,165.9679,166.246,165.7681,165.8897,29330.0
2017-11-27 13:30:00,190.95,191.34,190.85,191.27,21443.0,165.9158,166.2547,165.8289,166.1938,21443.0
2017-11-27 14:00:00,191.27,191.27,190.97,191.2,24778.0,166.1938,166.1938,165.9332,166.133,24778.0
2017-11-27 14:30:00,191.2,191.44,190.86,190.97,24059.0,166.133,166.3415,165.8376,165.9332,24059.0
2017-11-27 15:00:00,191.0,191.53,190.8,191.26,53595.0,165.9592,166.4197,165.7855,166.1851,53595.0
2017-11-27 15:30:00,191.28,191.45,191.01,191.02,64340.0,166.2025,166.3502,165.9679,165.9766,64340.0
2017-11-28 09:30:00,188.97,191.97,188.66,191.59,179054.0,164.1954,166.8021,163.926,166.4719,179054.0
2017-11-28 10:00:00,191.59,192.41,191.23,191.94,144950.0,166.4719,167.1844,166.1591,166.776,144950.0
2017-11-28 10:30:00,191.99,193.98,191.99,193.36,97040.0,166.8194,168.5485,166.8194,168.0098,97040.0
2017-11-28 11:00:00,193.38,194.43,193.12,194.0,103614.0,168.0272,168.9395,167.8013,168.5659,103614.0
2017-11-28 11:30:00,194.14,195.36,193.83,195.26,72332.0,168.6876,169.7476,168.4182,169.6607,72332.0
2017-11-28 12:00:00,195.24,195.99,195.13,195.37,57586.0,169.6434,170.295,169.5478,169.7563,57586.0
2017-11-28 12:30:00,195.44,195.76,194.91,194.91,83473.0,169.8171,170.0952,169.3566,169.3566,83473.0
2017-11-28 13:00:00,194.98,195.83,194.97,195.55,76124.0,169.4174,170.156,169.4088,169.9127,76124.0
2017-11-28 13:30:00,195.53,195.61,194.93,195.08,49532.0,169.8953,169.9648,169.374,169.5043,49532.0
2017-11-28 14:00:00,195.02,195.53,194.91,195.49,78711.0,169.4522,169.8953,169.3566,169.8606,78711.0
2017-11-28 14:30:00,195.45,195.97,195.35,195.97,58282.0,169.8258,170.2776,169.7389,170.2776,58282.0
2017-11-28 15:00:00,195.91,197.24,195.83,197.06,108333.0,170.2255,171.3811,170.156,171.2247,108333.0
2017-11-28 15:30:00,197.07,198.02,196.8,197.14,328660.0,171.2334,172.0589,170.9988,171.2943,328660.0
2017-11-29 09:30:00,197.0,197.16,194.32,194.32,80116.0,171.1726,171.3116,168.844,168.844,80116.0
2017-11-29 10:00:00,194.67,195.25,193.81,194.91,66475.0,169.1481,169.652,168.4008,169.3566,66475.0
2017-11-29 10:30:00,194.36,195.0,192.08,192.23,54324.0,168.8787,169.4348,166.8976,167.028,54324.0
2017-11-29 11:00:00,192.21,192.58,191.14,191.58,74042.0,167.0106,167.3321,166.0809,166.4632,74042.0
2017-11-29 11:30:00,191.37,191.61,190.82,191.22,36131.0,166.2807,166.4893,165.8028,166.1504,36131.0
2017-11-29 12:00:00,191.22,191.62,190.9,191.22,34545.0,166.1504,166.4979,165.8723,166.1504,34545.0
2017-11-29 12:30:00,191.16,191.23,190.62,190.79,27504.0,166.0983,166.1591,165.6291,165.7768,27504.0
2017-11-29 13:00:00,190.79,190.84,190.26,190.43,33407.0,165.7768,165.8202,165.3162,165.464,33407.0
2017-11-29 13:30:00,190.42,191.76,190.19,191.76,37225.0,165.4553,166.6196,165.2554,166.6196,37225.0
2017-11-29 14:00:00,191.77,191.88,190.19,190.43,52418.0,166.6283,166.7239,165.2554,165.464,52418.0
2017-11-29 14:30:00,190.37,190.37,189.1,189.22,66058.0,165.4118,165.4118,164.3083,164.4126,66058.0
2017-11-29 15:00:00,189.3,189.37,188.83,189.16,96347.0,164.4821,164.5429,164.0737,164.3605,96347.0
2017-11-29 15:30:00,189.16,190.22,189.09,190.04,169693.0,164.3605,165.2815,164.2996,165.1251,169693.0
2017-11-30 09:30:00,191.15,192.33,190.94,191.71,44026.0,166.0896,167.1149,165.9071,166.5761,44026.0
2017-11-30 10:00:00,191.7,191.97,191.37,191.71,52395.0,166.5675,166.8021,166.2807,166.5761,52395.0
2017-11-30 10:30:00,191.8,192.01,191.15,191.94,60547.0,166.6543,166.8368,166.0896,166.776,60547.0
2017-11-30 11:00:00,192.02,192.29,190.93,190.94,61327.0,166.8455,167.0801,165.8984,165.9071,61327.0
2017-11-30 11:30:00,191.0,192.14,190.72,191.83,21313.0,165.9592,166.9498,165.7159,166.6804,21313.0
2017-11-30 12:00:00,191.87,193.02,191.87,192.7,28067.0,166.7152,167.7144,166.7152,167.4364,28067.0
2017-11-30 12:30:00,192.79,194.32,192.78,193.47,36193.0,167.5146,168.844,167.5059,168.1054,36193.0
2017-11-30 13:00:00,193.62,194.32,192.41,192.74,76785.0,168.2357,168.844,167.1844,167.4711,76785.0
2017-11-30 13:30:00,192.82,193.14,192.62,193.05,51605.0,167.5406,167.8187,167.3668,167.7405,51605.0
2017-11-30 14:00:00,193.06,193.1,192.26,192.75,50490.0,167.7492,167.7839,167.054,167.4798,50490.0
2017-11-30 14:30:00,192.69,192.93,192.02,192.61,36848.0,167.4277,167.6362,166.8455,167.3582,36848.0
2017-11-30 15:00:00,192.6,192.94,192.34,192.59,76458.0,167.3495,167.6449,167.1236,167.3408,76458.0
2017-11-30 15:30:00,192.57,193.27,192.31,192.96,157208.0,167.3234,167.9316,167.0975,167.6623,157208.0
2017-12-01 09:30:00,192.94,195.37,192.5,192.78,47388.0,167.6449,169.7563,167.2626,167.5059,47388.0
2017-12-01 10:00:00,192.54,192.68,191.27,191.92,54451.0,167.2973,167.419,166.1938,166.7586,54451.0
2017-12-01 10:30:00,191.78,192.78,191.18,192.17,47060.0,166.637,167.5059,166.1156,166.9758,47060.0
2017-12-01 11:00:00,192.01,192.13,189.24,189.49,56038.0,166.8368,166.9411,164.43,164.6472,56038.0
2017-12-01 11:30:00,189.18,190.9,188.6,190.9,44799.0,164.3778,165.8723,163.8739,165.8723,44799.0
2017-12-01 12:00:00,190.87,191.43,190.2,190.3,22216.0,165.8463,166.3329,165.2641,165.351,22216.0
2017-12-01 12:30:00,190.4,191.96,190.4,191.33,23661.0,165.4379,166.7934,165.4379,166.246,23661.0
2017-12-01 13:00:00,191.4,191.65,190.76,191.65,17643.0,166.3068,166.524,165.7507,166.524,17643.0
2017-12-01 13:30:00,191.52,191.65,190.73,191.11,22615.0,166.4111,166.524,165.7246,166.0548,22615.0
2017-12-01 14:00:00,191.19,191.67,190.9,191.44,22244.0,166.1243,166.5414,165.8723,166.3415,22244.0
2017-12-01 14:30:00,191.44,191.65,190.79,190.81,29940.0,166.3415,166.524,165.7768,165.7941,29940.0
2017-12-01 15:00:00,190.82,191.1,190.47,190.69,47663.0,165.8028,166.0461,165.4987,165.6899,47663.0
2017-12-01 15:30:00,190.71,191.3,190.45,190.49,132466.0,165.7073,166.2199,165.4813,165.5161,132466.0
2017-12-04 09:30:00,192.79,195.8,192.75,194.92,124087.0,167.5146,170.1299,167.4798,169.3653,124087.0
2017-12-04 10:00:00,194.62,195.25,193.62,193.91,123451.0,169.1046,169.652,168.2357,168.4877,123451.0
2017-12-04 10:30:00,193.78,194.78,193.4,193.94,120107.0,168.3748,169.2437,168.0446,168.5138,120107.0
2017-12-04 11:00:00,193.96,194.7,193.58,193.9,86314.0,168.5312,169.1741,168.201,168.479,86314.0
2017-12-04 11:30:00,193.95,194.07,192.27,193.01,31385.0,168.5225,168.6267,167.0627,167.7057,31385.0
2017-12-04 12:00:00,193.09,193.22,191.48,191.89,43055.0,167.7752,167.8882,166.3763,166.7325,43055.0
2017-12-04 12:30:00,191.98,192.14,191.02,191.97,32812.0,166.8108,166.9498,165.9766,166.8021,32812.0
2017-12-04 13:00:00,192.05,193.55,192.05,192.35,52454.0,166.8716,168.1749,166.8716,167.1322,52454.0
2017-12-04 13:30:00,192.3,192.91,191.34,191.35,38316.0,167.0888,167.6188,166.2547,166.2633,38316.0
2017-12-04 14:00:00,191.47,191.79,190.82,191.21,37012.0,166.3676,166.6457,165.8028,166.1417,37012.0
2017-12-04 14:30:00,191.19,191.49,190.69,191.23,36895.0,166.1243,166.385,165.6899,166.1591,36895.0
2017-12-04 15:00:00,191.29,191.29,190.37,190.62,114735.0,166.2112,166.2112,165.4118,165.6291,114735.0
2017-12-04 15:30:00,190.6,191.01,190.26,190.77,171441.0,165.6117,165.9679,165.3162,165.7594,171441.0
2017-12-05 09:30:00,190.85,191.96,190.31,190.76,109694.0,165.8289,166.7934,165.3597,165.7507,109694.0
2017-12-05 10:00:00,190.93,191.59,190.07,190.24,111074.0,165.8984,166.4719,165.1512,165.2989,111074.0
2017-12-05 10:30:00,190.28,192.29,189.89,192.28,77339.0,165.3336,167.0801,164.9948,167.0714,77339.0
2017-12-05 11:00:00,192.09,192.56,190.69,191.19,58895.0,166.9063,167.3147,165.6899,166.1243,58895.0
2017-12-05 11:30:00,191.25,191.46,189.89,190.28,30417.0,166.1765,166.3589,164.9948,165.3336,30417.0
2017-12-05 12:00:00,190.22,190.4,189.49,189.88,21597.0,165.2815,165.4379,164.6472,164.9861,21597.0
2017-12-05 12:30:00,189.89,190.1,189.38,189.38,25071.0,164.9948,165.1772,164.5516,164.5516,25071.0
2017-12-05 13:00:00,189.33,189.81,189.13,189.66,26716.0,164.5082,164.9252,164.3344,164.7949,26716.0
2017-12-05 13:30:00,189.71,189.74,189.14,189.16,31349.0,164.8384,164.8644,164.3431,164.3605,31349.0
2017-12-05 14:00:00,189.15,189.45,188.7,189.45,32648.0,164.3518,164.6124,163.9608,164.6124,32648.0
2017-12-05 14:30:00,189.31,189.57,188.89,189.03,48949.0,164.4908,164.7167,164.1259,164.2475,48949.0
2017-12-05 15:00:00,189.0,189.2,188.22,188.47,71490.0,164.2214,164.3952,163.5437,163.7609,71490.0
2017-12-05 15:30:00,188.39,188.77,187.53,187.68,173842.0,163.6914,164.0216,162.9442,163.0745,173842.0
2017-12-06 09:30:00,187.84,190.87,187.2,190.21,88933.0,163.2135,165.8463,162.6574,165.2728,88933.0
2017-12-06 10:00:00,190.45,191.71,190.39,191.7,53678.0,165.4813,166.5761,165.4292,166.5675,53678.0
2017-12-06 10:30:00,191.7,191.71,190.36,191.09,66632.0,166.5675,166.5761,165.4031,166.0374,66632.0
2017-12-06 11:00:00,191.09,191.09,190.24,190.33,34024.0,166.0374,166.0374,165.2989,165.3771,34024.0
2017-12-06 11:30:00,190.25,190.49,189.93,190.17,60394.0,165.3076,165.5161,165.0295,165.238,60394.0
2017-12-06 12:00:00,190.24,190.88,189.98,190.65,34274.0,165.2989,165.855,165.073,165.6551,34274.0
2017-12-06 12:30:00,190.65,190.94,190.38,190.59,25048.0,165.6551,165.9071,165.4205,165.603,25048.0
2017-12-06 13:00:00,190.49,190.94,190.33,190.54,26007.0,165.5161,165.9071,165.3771,165.5595,26007.0
2017-12-06 13:30:00,190.61,190.9,190.27,190.53,33927.0,165.6204,165.8723,165.3249,165.5509,33927.0
2017-12-06 14:00:00,190.58,190.83,190.4,190.48,87558.0,165.5943,165.8115,165.4379,165.5074,87558.0
2017-12-06 14:30:00,190.5,190.82,190.44,190.58,39567.0,165.5248,165.8028,165.4726,165.5943,39567.0
2017-12-06 15:00:00,190.58,190.76,190.32,190.68,39977.0,165.5943,165.7507,165.3684,165.6812,39977.0
2017-12-06 15:30:00,190.69,190.96,190.33,190.54,164719.0,165.6899,165.9245,165.3771,165.5595,164719.0
2017-12-07 09:30:00,190.96,193.74,189.82,193.15,79407.0,165.9245,168.34,164.9339,167.8274,79407.0
2017-12-07 10:00:00,193.19,193.25,192.49,192.7,48260.0,167.8621,167.9142,167.2539,167.4364,48260.0
2017-12-07 10:30:00,192.65,193.1,192.46,192.73,35248.0,167.3929,167.7839,167.2278,167.4624,35248.0
2017-12-07 11:00:00,192.72,193.1,192.39,193.01,49522.0,167.4537,167.7839,167.167,167.7057,49522.0
2017-12-07 11:30:00,193.03,193.52,192.92,192.98,20656.0,167.7231,168.1489,167.6275,167.6796,20656.0
2017-12-07 12:00:00,192.96,193.41,192.72,193.36,17585.0,167.6623,168.0533,167.4537,168.0098,17585.0
2017-12-07 12:30:00,193.3,193.48,192.76,192.94,18481.0,167.9577,168.1141,167.4885,167.6449,18481.0
2017-12-07 13:00:00,193.04,193.25,192.4,192.69,13683.0,167.7318,167.9142,167.1757,167.4277,13683.0
2017-12-07 13:30:00,192.7,193.06,192.44,192.45,16306.0,167.4364,167.7492,167.2104,167.2191,16306.0
2017-12-07 14:00:00,192.56,192.87,192.11,192.45,21299.0,167.3147,167.5841,166.9237,167.2191,21299.0
2017-12-07 14:30:00,192.44,192.65,191.94,192.32,29517.0,167.2104,167.3929,166.776,167.1062,29517.0
2017-12-07 15:00:00,192.24,192.88,192.24,192.44,24056.0,167.0367,167.5928,167.0367,167.2104,24056.0
2017-12-07 15:30:00,192.48,192.68,192.03,192.43,82460.0,167.2452,167.419,166.8542,167.2018,82460.0
2017-12-08 09:30:00,192.95,193.13,191.95,192.54,45504.0,167.6536,167.81,166.7847,167.2973,45504.0
2017-12-08 10:00:00,192.87,192.95,192.0,192.37,29422.0,167.5841,167.6536,166.8281,167.1496,29422.0
2017-12-08 10:30:00,192.48,193.11,192.3,193.08,15841.0,167.2452,167.7926,167.0888,167.7665,15841.0
2017-12-08 11:00:00,193.28,193.37,192.78,192.87,13125.0,167.9403,168.0185,167.5059,167.5841,13125.0
2017-12-08 11:30:00,193.14,193.76,192.75,192.99,26054.0,167.8187,168.3574,167.4798,167.6883,26054.0
2017-12-08 12:00:00,192.96,193.28,192.39,192.89,13737.0,167.6623,167.9403,167.167,167.6014,13737.0
2017-12-08 12:30:00,192.98,193.46,192.67,193.18,24574.0,167.6796,168.0967,167.4103,167.8534,24574.0
2017-12-08 13:00:00,193.16,194.35,193.12,193.74,35147.0,167.836,168.87,167.8013,168.34,35147.0
2017-12-08 13:30:00,193.68,193.75,193.21,193.22,29273.0,168.2879,168.3487,167.8795,167.8882,29273.0
2017-12-08 14:00:00,193.17,193.53,192.77,192.98,26401.0,167.8447,168.1575,167.4972,167.6796,26401.0
2017-12-08 14:30:00,192.98,193.12,192.55,192.88,32339.0,167.6796,167.8013,167.306,167.5928,32339.0
2017-12-08 15:00:00,192.88,193.37,192.75,192.94,30507.0,167.5928,168.0185,167.4798,167.6449,30507.0
2017-12-08 15:30:00,192.92,193.01,192.66,192.86,80794.0,167.6275,167.7057,167.4016,167.5754,80794.0
2017-12-11 09:30:00,192.5,194.39,190.36,193.42,38044.0,167.2626,168.9048,165.4031,168.062,38044.0
2017-12-11 10:00:00,193.3,193.61,192.6,192.95,24695.0,167.9577,168.2271,167.3495,167.6536,24695.0
2017-12-11 10:30:00,192.96,193.45,192.68,192.89,21554.0,167.6623,168.088,167.419,167.6014,21554.0
2017-12-11 11:00:00,192.91,193.6,192.78,193.22,39046.0,167.6188,168.2184,167.5059,167.8882,39046.0
2017-12-11 11:30:00,193.05,193.12,192.14,192.14,16865.0,167.7405,167.8013,166.9498,166.9498,16865.0
2017-12-11 12:00:00,192.17,192.53,192.06,192.31,14712.0,166.9758,167.2886,166.8803,167.0975,14712.0
2017-12-11 12:30:00,192.38,192.71,192.03,192.3,12229.0,167.1583,167.445,166.8542,167.0888,12229.0
2017-12-11 13:00:00,192.27,192.43,192.22,192.25,10169.0,167.0627,167.2018,167.0193,167.0454,10169.0
2017-12-11 13:30:00,192.21,192.36,191.82,191.82,15157.0,167.0106,167.1409,166.6717,166.6717,15157.0
2017-12-11 14:00:00,191.88,192.12,191.44,191.6,12256.0,166.7239,166.9324,166.3415,166.4806,12256.0
2017-12-11 14:30:00,191.52,191.74,191.27,191.48,17296.0,166.4111,166.6022,166.1938,166.3763,17296.0
2017-12-11 15:00:00,191.51,191.61,191.29,191.47,23616.0,166.4024,166.4893,166.2112,166.3676,23616.0
2017-12-11 15:30:00,191.42,191.71,191.13,191.49,67220.0,166.3242,166.5761,166.0722,166.385,67220.0
2017-12-12 09:30:00,191.6,192.55,191.34,192.55,38970.0,166.4806,167.306,166.2547,167.306,38970.0
2017-12-12 10:00:00,192.6,192.8,191.48,191.56,34003.0,167.3495,167.5232,166.3763,166.4458,34003.0
2017-12-12 10:30:00,191.57,192.32,190.9,192.29,21720.0,166.4545,167.1062,165.8723,167.0801,21720.0
2017-12-12 11:00:00,192.32,192.45,191.52,192.39,18087.0,167.1062,167.2191,166.4111,167.167,18087.0
2017-12-12 11:30:00,192.3,192.65,191.93,192.0,13679.0,167.0888,167.3929,166.7673,166.8281,13679.0
2017-12-12 12:00:00,192.01,192.6,192.0,192.06,13026.0,166.8368,167.3495,166.8281,166.8803,13026.0
2017-12-12 12:30:00,192.12,192.36,192.0,192.15,11477.0,166.9324,167.1409,166.8281,166.9585,11477.0
2017-12-12 13:00:00,192.21,192.56,192.03,192.29,17300.0,167.0106,167.3147,166.8542,167.0801,17300.0
2017-12-12 13:30:00,192.18,192.37,191.93,191.96,8921.0,166.9845,167.1496,166.7673,166.7934,8921.0
2017-12-12 14:00:00,191.9,192.24,191.87,192.05,15269.0,166.7412,167.0367,166.7152,166.8716,15269.0
2017-12-12 14:30:00,192.04,192.04,191.49,191.87,12427.0,166.8629,166.8629,166.385,166.7152,12427.0
2017-12-12 15:00:00,191.78,191.94,191.13,191.28,26710.0,166.637,166.776,166.0722,166.2025,26710.0
2017-12-12 15:30:00,191.25,191.44,190.71,190.8,69235.0,166.1765,166.3415,165.7073,165.7855,69235.0
2017-12-13 09:30:00,191.26,191.65,190.98,191.18,31755.0,166.1851,166.524,165.9419,166.1156,31755.0
2017-12-13 10:00:00,191.24,192.13,191.18,191.54,34944.0,166.1678,166.9411,166.1156,166.4284,34944.0
2017-12-13 10:30:00,191.57,192.57,191.54,191.86,20889.0,166.4545,167.3234,166.4284,166.7065,20889.0
2017-12-13 11:00:00,191.98,192.52,191.31,192.45,17361.0,166.8108,167.28,166.2286,167.2191,17361.0
2017-12-13 11:30:00,192.53,193.0,192.29,192.89,21652.0,167.2886,167.697,167.0801,167.6014,21652.0
2017-12-13 12:00:00,192.88,192.97,191.81,192.31,29598.0,167.5928,167.671,166.663,167.0975,29598.0
2017-12-13 12:30:00,192.41,192.47,191.75,191.98,20933.0,167.1844,167.2365,166.6109,166.8108,20933.0
2017-12-13 13:00:00,191.9,192.0,191.17,191.72,24903.0,166.7412,166.8281,166.1069,166.5848,24903.0
2017-12-13 13:30:00,191.64,192.29,191.32,192.25,19609.0,166.5153,167.0801,166.2373,167.0454,19609.0
2017-12-13 14:00:00,192.31,193.16,192.18,192.55,38854.0,167.0975,167.836,166.9845,167.306,38854.0
2017-12-13 14:30:00,192.51,192.7,192.18,192.37,36883.0,167.2713,167.4364,166.9845,167.1496,36883.0
2017-12-13 15:00:00,192.46,192.65,191.95,192.07,47353.0,167.2278,167.3929,166.7847,166.889,47353.0
2017-12-13 15:30:00,192.03,192.09,191.37,191.54,70960.0,166.8542,166.9063,166.2807,166.4284,70960.0
2017-12-14 09:30:00,192.19,193.72,191.69,193.23,29588.0,166.9932,168.3226,166.5588,167.8969,29588.0
2017-12-14 10:00:00,193.42,193.48,192.05,192.7,25384.0,168.062,168.1141,166.8716,167.4364,25384.0
2017-12-14 10:30:00,192.54,193.81,192.31,192.72,37450.0,167.2973,168.4008,167.0975,167.4537,37450.0
2017-12-14 11:00:00,192.71,193.21,192.39,192.59,28294.0,167.445,167.8795,167.167,167.3408,28294.0
2017-12-14 11:30:00,192.59,193.26,192.25,192.5,12416.0,167.3408,167.9229,167.0454,167.2626,12416.0
2017-12-14 12:00:00,192.48,192.8,191.61,191.77,20483.0,167.2452,167.5232,166.4893,166.6283,20483.0
2017-12-14 12:30:00,191.76,192.2,191.03,191.29,14501.0,166.6196,167.0019,165.9853,166.2112,14501.0
2017-12-14 13:00:00,191.18,191.5,190.88,191.06,14577.0,166.1156,166.3937,165.855,166.0114,14577.0
2017-12-14 13:30:00,191.24,191.69,190.89,190.95,22541.0,166.1678,166.5588,165.8637,165.9158,22541.0
2017-12-14 14:00:00,191.06,191.46,190.37,190.42,26367.0,166.0114,166.3589,165.4118,165.4553,26367.0
2017-12-14 14:30:00,190.38,190.87,190.23,190.47,22170.0,165.4205,165.8463,165.2902,165.4987,22170.0
2017-12-14 15:00:00,190.39,190.67,189.84,190.26,31257.0,165.4292,165.6725,164.9513,165.3162,31257.0
2017-12-14 15:30:00,190.31,190.7,189.35,189.58,113218.0,165.3597,165.6986,164.5256,164.7254,113218.0
2017-12-15 09:30:00,191.06,191.89,190.84,191.68,152345.0,166.0114,166.7325,165.8202,166.5501,152345.0
2017-12-15 10:00:00,191.7,191.83,190.68,191.14,50043.0,166.5675,166.6804,165.6812,166.0809,50043.0
2017-12-15 10:30:00,191.44,191.53,190.55,190.63,27505.0,166.3415,166.4197,165.5682,165.6377,27505.0
2017-12-15 11:00:00,190.79,191.64,190.58,191.53,51843.0,165.7768,166.5153,165.5943,166.4197,51843.0
2017-12-15 11:30:00,191.53,191.94,191.24,191.32,28186.0,166.4197,166.776,166.1678,166.2373,28186.0
2017-12-15 12:00:00,191.36,191.73,191.18,191.48,26671.0,166.272,166.5935,166.1156,166.3763,26671.0
2017-12-15 12:30:00,191.59,191.84,191.41,191.62,11468.0,166.4719,166.6891,166.3155,166.4979,11468.0
2017-12-15 13:00:00,191.81,191.97,191.45,191.63,19487.0,166.663,166.8021,166.3502,166.5066,19487.0
2017-12-15 13:30:00,191.41,192.0,191.4,191.69,21516.0,166.3155,166.8281,166.3068,166.5588,21516.0
2017-12-15 14:00:00,191.77,191.94,191.34,191.43,21381.0,166.6283,166.776,166.2547,166.3329,21381.0
2017-12-15 14:30:00,191.5,192.0,191.34,191.97,29779.0,166.3937,166.8281,166.2547,166.8021,29779.0
2017-12-15 15:00:00,191.99,192.14,191.76,191.82,47813.0,166.8194,166.9498,166.6196,166.6717,47813.0
2017-12-15 15:30:00,191.8,191.8,190.64,190.94,64290.0,166.6543,166.6543,165.6464,165.9071,64290.0
2017-12-18 09:30:00,192.94,194.48,192.71,194.39,58596.0,167.6449,168.983,167.445,168.9048,58596.0
2017-12-18 10:00:00,194.29,194.29,193.5,193.63,25496.0,168.8179,168.8179,168.1315,168.2444,25496.0
2017-12-18 10:30:00,193.63,194.05,193.01,193.1,29786.0,168.2444,168.6094,167.7057,167.7839,29786.0
2017-12-18 11:00:00,193.04,193.26,192.67,192.83,36270.0,167.7318,167.9229,167.4103,167.5493,36270.0
2017-12-18 11:30:00,192.76,193.34,192.46,193.2,25667.0,167.4885,167.9924,167.2278,167.8708,25667.0
2017-12-18 12:00:00,193.24,193.79,193.06,193.49,15226.0,167.9056,168.3835,167.7492,168.1228,15226.0
2017-12-18 12:30:00,193.51,193.8,193.16,193.16,15612.0,168.1402,168.3921,167.836,167.836,15612.0
2017-12-18 13:00:00,193.15,193.24,192.83,193.05,25587.0,167.8274,167.9056,167.5493,167.7405,25587.0
2017-12-18 13:30:00,193.12,193.34,192.78,193.33,24925.0,167.8013,167.9924,167.5059,167.9838,24925.0
2017-12-18 14:00:00,193.34,193.5,193.06,193.23,20934.0,167.9924,168.1315,167.7492,167.8969,20934.0
2017-12-18 14:30:00,193.12,193.83,193.08,193.69,29091.0,167.8013,168.4182,167.7665,168.2966,29091.0
2017-12-18 15:00:00,193.77,193.78,193.34,193.42,30539.0,168.3661,168.3748,167.9924,168.062,30539.0
2017-12-18 15:30:00,193.34,193.38,192.55,192.82,83775.0,167.9924,168.0272,167.306,167.5406,83775.0
2017-12-19 09:30:00,193.09,194.33,192.85,192.85,52418.0,167.7752,168.8527,167.5667,167.5667,52418.0
2017-12-19 10:00:00,192.9,193.06,191.83,192.24,37675.0,167.6101,167.7492,166.6804,167.0367,37675.0
2017-12-19 10:30:00,192.35,192.69,191.87,191.87,71300.0,167.1322,167.4277,166.7152,166.7152,71300.0
2017-12-19 11:00:00,191.91,193.36,191.86,192.73,36148.0,166.7499,168.0098,166.7065,167.4624,36148.0
2017-12-19 11:30:00,192.66,193.3,192.6,192.9,17844.0,167.4016,167.9577,167.3495,167.6101,17844.0
2017-12-19 12:00:00,192.85,193.11,192.8,193.0,28566.0,167.5667,167.7926,167.5232,167.697,28566.0
2017-12-19 12:30:00,193.0,193.32,192.83,193.24,37868.0,167.697,167.9751,167.5493,167.9056,37868.0
2017-12-19 13:00:00,193.3,194.35,193.27,193.73,49880.0,167.9577,168.87,167.9316,168.3313,49880.0
2017-12-19 13:30:00,193.68,194.4,193.34,194.32,90576.0,168.2879,168.9135,167.9924,168.844,90576.0
2017-12-19 14:00:00,194.33,194.38,193.9,194.0,22455.0,168.8527,168.8961,168.479,168.5659,22455.0
2017-12-19 14:30:00,193.98,193.98,193.4,193.57,20416.0,168.5485,168.5485,168.0446,168.1923,20416.0
2017-12-19 15:00:00,193.53,193.93,193.33,193.86,34612.0,168.1575,168.5051,167.9838,168.4443,34612.0
2017-12-19 15:30:00,193.88,194.41,193.77,193.8,78715.0,168.4617,168.9222,168.3661,168.3921,78715.0
2017-12-20 09:30:00,195.39,195.59,194.31,194.88,46930.0,169.7737,169.9475,168.8353,169.3306,46930.0
2017-12-20 10:00:00,194.78,194.87,193.65,193.65,20331.0,169.2437,169.3219,168.2618,168.2618,20331.0
2017-12-20 10:30:00,193.7,194.34,193.35,193.76,28752.0,168.3053,168.8613,168.0011,168.3574,28752.0
2017-12-20 11:00:00,193.78,194.5,193.78,194.47,30819.0,168.3748,169.0004,168.3748,168.9743,30819.0
2017-12-20 11:30:00,194.37,194.5,193.7,193.79,20800.0,168.8874,169.0004,168.3053,168.3835,20800.0
2017-12-20 12:00:00,193.83,193.83,193.45,193.6,16300.0,168.4182,168.4182,168.088,168.2184,16300.0
2017-12-20 12:30:00,193.62,193.98,193.48,193.73,25808.0,168.2357,168.5485,168.1141,168.3313,25808.0
2017-12-20 13:00:00,193.73,194.1,193.61,193.81,16729.0,168.3313,168.6528,168.2271,168.4008,16729.0
2017-12-20 13:30:00,193.89,194.39,193.81,193.97,22025.0,168.4703,168.9048,168.4008,168.5399,22025.0
2017-12-20 14:00:00,193.92,193.99,193.52,193.56,18460.0,168.4964,168.5572,168.1489,168.1836,18460.0
2017-12-20 14:30:00,193.58,194.0,193.47,193.86,19185.0,168.201,168.5659,168.1054,168.4443,19185.0
2017-12-20 15:00:00,193.76,194.11,193.64,193.72,32165.0,168.3574,168.6615,168.2531,168.3226,32165.0
2017-12-20 15:30:00,193.7,193.73,192.79,193.07,96516.0,168.3053,168.3313,167.5146,167.7578,96516.0
2017-12-21 09:30:00,194.12,194.64,193.01,193.21,40684.0,168.6702,169.122,167.7057,167.8795,40684.0
2017-12-21 10:00:00,193.43,193.55,192.53,193.27,23470.0,168.0707,168.1749,167.2886,167.9316,23470.0
2017-12-21 10:30:00,192.97,193.32,192.68,193.16,15658.0,167.671,167.9751,167.419,167.836,15658.0
2017-12-21 11:00:00,193.21,193.8,193.13,193.68,15427.0,167.8795,168.3921,167.81,168.2879,15427.0
2017-12-21 11:30:00,193.68,194.02,193.68,193.82,18407.0,168.2879,168.5833,168.2879,168.4095,18407.0
2017-12-21 12:00:00,193.82,193.93,193.44,193.85,9051.0,168.4095,168.5051,168.0793,168.4356,9051.0
2017-12-21 12:30:00,193.85,194.24,193.61,194.24,9525.0,168.4356,168.7745,168.2271,168.7745,9525.0
2017-12-21 13:00:00,194.17,194.45,193.83,194.44,37045.0,168.7136,168.9569,168.4182,168.9482,37045.0
2017-12-21 13:30:00,194.29,194.62,194.24,194.42,12093.0,168.8179,169.1046,168.7745,168.9309,12093.0
2017-12-21 14:00:00,194.46,194.81,194.4,194.8,9594.0,168.9656,169.2697,168.9135,169.261,9594.0
2017-12-21 14:30:00,194.71,194.78,194.56,194.68,27603.0,169.1828,169.2437,169.0525,169.1568,27603.0
2017-12-21 15:00:00,194.71,194.76,194.39,194.64,24804.0,169.1828,169.2263,168.9048,169.122,24804.0
2017-12-21 15:30:00,194.65,194.89,194.05,194.16,78788.0,169.1307,169.3392,168.6094,168.7049,78788.0
2017-12-22 09:30:00,193.67,194.44,193.13,193.5,46171.0,168.2792,168.9482,167.81,168.1315,46171.0
2017-12-22 10:00:00,193.43,193.64,193.0,193.31,25415.0,168.0707,168.2531,167.697,167.9664,25415.0
2017-12-22 10:30:00,193.23,193.98,192.98,193.15,16632.0,167.8969,168.5485,167.6796,167.8274,16632.0
2017-12-22 11:00:00,193.16,194.14,192.99,193.88,15490.0,167.836,168.6876,167.6883,168.4617,15490.0
2017-12-22 11:30:00,193.7,193.7,193.17,193.33,13975.0,168.3053,168.3053,167.8447,167.9838,13975.0
2017-12-22 12:00:00,193.31,193.82,193.29,193.55,17346.0,167.9664,168.4095,167.949,168.1749,17346.0
2017-12-22 12:30:00,193.63,193.86,193.46,193.52,9637.0,168.2444,168.4443,168.0967,168.1489,9637.0
2017-12-22 13:00:00,193.55,193.72,193.3,193.45,13908.0,168.1749,168.3226,167.9577,168.088,13908.0
2017-12-22 13:30:00,193.34,194.09,193.17,193.95,20028.0,167.9924,168.6441,167.8447,168.5225,20028.0
2017-12-22 14:00:00,193.95,194.57,193.95,194.28,15755.0,168.5225,169.0612,168.5225,168.8092,15755.0
2017-12-22 14:30:00,194.36,194.59,194.36,194.39,16431.0,168.8787,169.0786,168.8787,168.9048,16431.0
2017-12-22 15:00:00,194.44,194.46,194.23,194.41,18816.0,168.9482,168.9656,168.7658,168.9222,18816.0
2017-12-22 15:30:00,194.4,194.68,194.37,194.58,64286.0,168.9135,169.1568,168.8874,169.0699,64286.0
2017-12-26 09:30:00,194.57,195.52,194.26,195.21,28812.0,169.0612,169.8866,168.7918,169.6173,28812.0
2017-12-26 10:00:00,195.21,195.6,195.0,195.49,15965.0,169.6173,169.9562,169.4348,169.8606,15965.0
2017-12-26 10:30:00,195.35,195.35,194.28,194.42,13009.0,169.7389,169.7389,168.8092,168.9309,13009.0
2017-12-26 11:00:00,194.35,195.01,194.35,194.98,12813.0,168.87,169.4435,168.87,169.4174,12813.0
2017-12-26 11:30:00,194.81,194.82,194.43,194.53,7273.0,169.2697,169.2784,168.9395,169.0264,7273.0
2017-12-26 12:00:00,194.48,195.0,194.48,194.67,11821.0,168.983,169.4348,168.983,169.1481,11821.0
2017-12-26 12:30:00,194.69,195.12,194.62,194.85,10743.0,169.1655,169.5391,169.1046,169.3045,10743.0
2017-12-26 13:00:00,194.91,194.95,194.69,194.73,9347.0,169.3566,169.3914,169.1655,169.2002,9347.0
2017-12-26 13:30:00,194.73,195.1,194.61,194.62,11014.0,169.2002,169.5217,169.0959,169.1046,11014.0
2017-12-26 14:00:00,194.73,194.93,194.5,194.69,10413.0,169.2002,169.374,169.0004,169.1655,10413.0
2017-12-26 14:30:00,194.68,195.12,194.67,194.79,13923.0,169.1568,169.5391,169.1481,169.2523,13923.0
2017-12-26 15:00:00,194.72,194.94,194.56,194.66,18206.0,169.1915,169.3827,169.0525,169.1394,18206.0
2017-12-26 15:30:00,194.67,194.74,194.32,194.5,39109.0,169.1481,169.2089,168.844,169.0004,39109.0
2017-12-27 09:30:00,195.0,195.68,194.63,195.25,32082.0,169.4348,170.0257,169.1133,169.652,32082.0
2017-12-27 10:00:00,195.2,195.59,194.8,195.41,24271.0,169.6086,169.9475,169.261,169.7911,24271.0
2017-12-27 10:30:00,195.36,196.2,195.35,196.2,23847.0,169.7476,170.4775,169.7389,170.4775,23847.0
2017-12-27 11:00:00,196.22,196.63,196.14,196.42,18808.0,170.4949,170.8511,170.4254,170.6687,18808.0
2017-12-27 11:30:00,196.43,196.52,196.04,196.17,14735.0,170.6773,170.7555,170.3385,170.4514,14735.0
2017-12-27 12:00:00,196.12,196.54,195.97,196.09,13633.0,170.408,170.7729,170.2776,170.3819,13633.0
2017-12-27 12:30:00,195.97,196.18,195.85,195.95,9316.0,170.2776,170.4601,170.1734,170.2603,9316.0
2017-12-27 13:00:00,195.94,196.09,195.56,195.56,12481.0,170.2516,170.3819,169.9214,169.9214,12481.0
2017-12-27 13:30:00,195.6,196.08,195.57,196.02,13422.0,169.9562,170.3732,169.9301,170.3211,13422.0
2017-12-27 14:00:00,195.89,196.17,195.85,196.14,13922.0,170.2081,170.4514,170.1734,170.4254,13922.0
2017-12-27 14:30:00,196.11,196.11,195.74,195.9,15647.0,170.3993,170.3993,170.0778,170.2168,15647.0
2017-12-27 15:00:00,195.87,196.12,195.72,195.86,25110.0,170.1908,170.408,170.0604,170.1821,25110.0
2017-12-27 15:30:00,195.88,196.1,195.64,196.01,47621.0,170.1994,170.3906,169.9909,170.3124,47621.0
2017-12-28 09:30:00,196.57,196.78,195.69,196.24,36471.0,170.799,170.9815,170.0344,170.5122,36471.0
2017-12-28 10:00:00,196.25,196.97,196.14,196.81,29383.0,170.5209,171.1465,170.4254,171.0075,29383.0
2017-12-28 10:30:00,196.8,197.17,196.7,197.14,23012.0,170.9988,171.3203,170.9119,171.2943,23012.0
2017-12-28 11:00:00,197.1,197.27,196.89,197.1,24928.0,171.2595,171.4072,171.077,171.2595,24928.0
2017-12-28 11:30:00,197.15,197.71,197.1,197.59,22987.0,171.3029,171.7895,171.2595,171.6853,22987.0
2017-12-28 12:00:00,197.54,197.63,197.38,197.38,25637.0,171.6418,171.72,171.5028,171.5028,25637.0
2017-12-28 12:30:00,197.37,197.65,197.33,197.62,18871.0,171.4941,171.7374,171.4593,171.7113,18871.0
2017-12-28 13:00:00,197.59,197.65,197.22,197.29,22628.0,171.6853,171.7374,171.3638,171.4246,22628.0
2017-12-28 13:30:00,197.2,197.31,196.87,197.24,36523.0,171.3464,171.442,171.0597,171.3811,36523.0
2017-12-28 14:00:00,197.3,197.67,197.21,197.42,26495.0,171.4333,171.7548,171.3551,171.5375,26495.0
2017-12-28 14:30:00,197.41,197.46,197.1,197.1,23531.0,171.5289,171.5723,171.2595,171.2595,23531.0
2017-12-28 15:00:00,197.02,197.21,197.02,197.16,38365.0,171.19,171.3551,171.19,171.3116,38365.0
2017-12-28 15:30:00,197.15,197.61,197.1,197.53,62705.0,171.3029,171.7026,171.2595,171.6331,62705.0
2017-12-29 09:30:00,198.1,198.56,196.98,197.33,35318.0,172.1284,172.5281,171.1552,171.4593,35318.0
2017-12-29 10:00:00,197.23,197.7,196.98,197.6,16924.0,171.3725,171.7808,171.1552,171.6939,16924.0
2017-12-29 10:30:00,197.54,198.01,197.29,197.68,18167.0,171.6418,172.0502,171.4246,171.7635,18167.0
2017-12-29 11:00:00,197.83,198.49,197.68,198.4,21340.0,171.8938,172.4673,171.7635,172.3891,21340.0
2017-12-29 11:30:00,198.47,198.56,198.21,198.23,14322.0,172.4499,172.5281,172.224,172.2414,14322.0
2017-12-29 12:00:00,198.24,198.35,197.88,198.01,10977.0,172.25,172.3456,171.9372,172.0502,10977.0
2017-12-29 12:30:00,198.0,198.22,197.89,197.91,12125.0,172.0415,172.2327,171.9459,171.9633,12125.0
2017-12-29 13:00:00,197.91,198.39,197.84,198.17,10199.0,171.9633,172.3804,171.9025,172.1892,10199.0
2017-12-29 13:30:00,198.19,198.36,197.84,197.88,16397.0,172.2066,172.3543,171.9025,171.9372,16397.0
2017-12-29 14:00:00,197.87,198.36,197.78,198.11,16593.0,171.9286,172.3543,171.8503,172.1371,16593.0
2017-12-29 14:30:00,198.08,198.2,197.42,197.75,19306.0,172.111,172.2153,171.5375,171.8243,19306.0
2017-12-29 15:00:00,197.62,198.16,197.37,198.14,31066.0,171.7113,172.1805,171.4941,172.1632,31066.0
2017-12-29 15:30:00,198.03,198.07,196.32,196.47,92932.0,172.0676,172.1023,170.5818,170.7121,92932.0
2018-01-02 09:30:00,197.81,198.5,196.46,196.86,45862.0,171.8764,172.476,170.7034,171.051,45862.0
2018-01-02 10:00:00,196.99,197.29,196.27,196.66,16846.0,171.1639,171.4246,170.5383,170.8772,16846.0
2018-01-02 10:30:00,196.77,196.78,195.58,195.84,29773.0,170.9728,170.9815,169.9388,170.1647,29773.0
2018-01-02 11:00:00,195.84,196.18,195.22,195.69,39135.0,170.1647,170.4601,169.626,170.0344,39135.0
2018-01-02 11:30:00,195.71,196.14,195.4,196.14,15320.0,170.0517,170.4254,169.7824,170.4254,15320.0
2018-01-02 12:00:00,196.23,197.0,196.15,196.21,35545.0,170.5036,171.1726,170.434,170.4862,35545.0
2018-01-02 12:30:00,196.35,196.43,195.82,196.17,19880.0,170.6078,170.6773,170.1473,170.4514,19880.0
2018-01-02 13:00:00,196.3,196.67,196.12,196.64,13585.0,170.5644,170.8859,170.408,170.8598,13585.0
2018-01-02 13:30:00,196.65,196.95,196.44,196.84,14524.0,170.8685,171.1292,170.686,171.0336,14524.0
2018-01-02 14:00:00,196.87,196.91,196.7,196.75,16496.0,171.0597,171.0944,170.9119,170.9554,16496.0
2018-01-02 14:30:00,196.8,197.18,196.71,197.11,15560.0,170.9988,171.329,170.9206,171.2682,15560.0
2018-01-02 15:00:00,197.07,197.14,196.86,196.89,28909.0,171.2334,171.2943,171.051,171.077,28909.0
2018-01-02 15:30:00,196.92,197.66,196.63,197.62,76349.0,171.1031,171.7461,170.8511,171.7113,76349.0
2018-01-03 09:30:00,197.04,197.93,197.04,197.93,55826.0,171.2074,171.9807,171.2074,171.9807,55826.0
2018-01-03 10:00:00,197.84,199.0,197.75,198.86,54438.0,171.9025,172.9104,171.8243,172.7888,54438.0
2018-01-03 10:30:00,198.82,199.11,198.7,199.02,106109.0,172.754,173.006,172.6497,172.9278,106109.0
2018-01-03 11:00:00,199.02,199.02,198.23,198.26,69118.0,172.9278,172.9278,172.2414,172.2674,69118.0
2018-01-03 11:30:00,198.33,199.26,197.94,198.96,41334.0,172.3282,173.1363,171.9894,172.8756,41334.0
2018-01-03 12:00:00,198.97,199.25,198.96,199.24,14899.0,172.8843,173.1276,172.8756,173.1189,14899.0
2018-01-03 12:30:00,199.2,199.8,199.2,199.68,35609.0,173.0842,173.6055,173.0842,173.5013,35609.0
2018-01-03 13:00:00,199.72,199.74,199.17,199.18,14501.0,173.536,173.5534,173.0581,173.0668,14501.0
2018-01-03 13:30:00,199.18,199.54,199.13,199.35,13362.0,173.0668,173.3796,173.0234,173.2145,13362.0
2018-01-03 14:00:00,199.35,199.87,199.35,199.72,18115.0,173.2145,173.6663,173.2145,173.536,18115.0
2018-01-03 14:30:00,199.67,200.71,199.55,200.68,33175.0,173.4926,174.3962,173.3883,174.3701,33175.0
2018-01-03 15:00:00,200.6,200.72,200.09,200.55,31291.0,174.3006,174.4049,173.8575,174.2572,31291.0
2018-01-03 15:30:00,200.55,200.59,200.12,200.47,116000.0,174.2572,174.2919,173.8836,174.1877,116000.0
2018-01-04 09:30:00,201.63,203.09,201.3,202.4,23400.0,175.1956,176.4642,174.9089,175.8647,23400.0
2018-01-04 10:00:00,202.31,202.34,201.72,202.08,31437.0,175.7865,175.8125,175.2738,175.5866,31437.0
2018-01-04 10:30:00,202.15,202.15,200.78,200.98,55778.0,175.6474,175.6474,174.457,174.6308,55778.0
2018-01-04 11:00:00,201.0,201.19,199.66,199.66,23533.0,174.6482,174.8133,173.4839,173.4839,23533.0
2018-01-04 11:30:00,199.72,200.02,199.23,199.91,28426.0,173.536,173.7967,173.1102,173.7011,28426.0
2018-01-04 12:00:00,199.91,200.05,199.55,199.72,114274.0,173.7011,173.8227,173.3883,173.536,114274.0
2018-01-04 12:30:00,199.6,199.83,199.34,199.69,11318.0,173.4317,173.6316,173.2058,173.5099,11318.0
2018-01-04 13:00:00,199.67,199.81,199.3,199.73,12624.0,173.4926,173.6142,173.1711,173.5447,12624.0
2018-01-04 13:30:00,199.77,199.87,199.42,199.64,7060.0,173.5795,173.6663,173.2753,173.4665,7060.0
2018-01-04 14:00:00,199.59,199.72,199.32,199.61,41508.0,173.4231,173.536,173.1885,173.4404,41508.0
2018-01-04 14:30:00,199.62,200.05,199.62,199.93,23995.0,173.4491,173.8227,173.4491,173.7185,23995.0
2018-01-04 15:00:00,199.93,199.96,199.35,199.57,24158.0,173.7185,173.7445,173.2145,173.4057,24158.0
2018-01-04 15:30:00,199.53,199.95,199.28,199.67,103197.0,173.3709,173.7359,173.1537,173.4926,103197.0
2018-01-05 09:30:00,200.51,200.51,199.27,199.83,26161.0,174.2224,174.2224,173.145,173.6316,26161.0
2018-01-05 10:00:00,199.84,199.91,198.76,199.09,21135.0,173.6403,173.7011,172.7019,172.9886,21135.0
2018-01-05 10:30:00,199.04,199.64,198.98,199.54,31779.0,172.9452,173.4665,172.893,173.3796,31779.0
2018-01-05 11:00:00,199.61,200.06,199.44,199.68,34815.0,173.4404,173.8314,173.2927,173.5013,34815.0
2018-01-05 11:30:00,199.71,199.79,199.5,199.78,11424.0,173.5273,173.5968,173.3449,173.5881,11424.0
2018-01-05 12:00:00,199.75,200.05,199.6,199.75,20677.0,173.5621,173.8227,173.4317,173.5621,20677.0
2018-01-05 12:30:00,199.78,199.9,199.67,199.77,9615.0,173.5881,173.6924,173.4926,173.5795,9615.0
2018-01-05 13:00:00,199.79,199.85,199.67,199.75,9211.0,173.5968,173.649,173.4926,173.5621,9211.0
2018-01-05 13:30:00,199.72,199.84,199.64,199.81,12484.0,173.536,173.6403,173.4665,173.6142,12484.0
2018-01-05 14:00:00,199.81,199.85,199.69,199.84,18657.0,173.6142,173.649,173.5099,173.6403,18657.0
2018-01-05 14:30:00,199.78,200.06,199.54,199.58,46891.0,173.5881,173.8314,173.3796,173.4144,46891.0
2018-01-05 15:00:00,199.57,200.0,199.56,199.9,56724.0,173.4057,173.7793,173.397,173.6924,56724.0
2018-01-05 15:30:00,199.9,199.9,199.4,199.78,111143.0,173.6924,173.6924,173.258,173.5881,111143.0
2018-01-08 09:30:00,199.97,200.54,199.04,200.53,32271.0,173.7532,174.2485,172.9452,174.2398,32271.0
2018-01-08 10:00:00,200.29,201.32,200.21,200.32,48850.0,174.0313,174.9262,173.9618,174.0573,48850.0
2018-01-08 10:30:00,200.4,201.95,200.32,201.84,22627.0,174.1269,175.4736,174.0573,175.3781,22627.0
2018-01-08 11:00:00,201.8,202.39,201.76,201.98,27840.0,175.3433,175.856,175.3086,175.4997,27840.0
2018-01-08 11:30:00,201.97,201.98,201.61,201.86,26904.0,175.491,175.4997,175.1782,175.3954,26904.0
2018-01-08 12:00:00,201.86,202.35,201.72,202.02,30751.0,175.3954,175.8212,175.2738,175.5345,30751.0
2018-01-08 12:30:00,202.12,202.14,201.81,202.01,24391.0,175.6214,175.6387,175.352,175.5258,24391.0
2018-01-08 13:00:00,202.01,202.35,201.95,202.02,23572.0,175.5258,175.8212,175.4736,175.5345,23572.0
2018-01-08 13:30:00,202.01,202.13,201.58,201.7,25176.0,175.5258,175.63,175.1522,175.2564,25176.0
2018-01-08 14:00:00,201.72,201.79,201.47,201.63,21980.0,175.2738,175.3346,175.0566,175.1956,21980.0
2018-01-08 14:30:00,201.64,201.91,201.31,201.91,26426.0,175.2043,175.4389,174.9176,175.4389,26426.0
2018-01-08 15:00:00,201.91,202.09,201.54,201.61,36011.0,175.4389,175.5953,175.1174,175.1782,36011.0
2018-01-08 15:30:00,201.64,202.09,201.54,201.9,81421.0,175.2043,175.5953,175.1174,175.4302,81421.0
2018-01-09 09:30:00,202.69,202.97,201.81,201.81,17658.0,176.1166,176.3599,175.352,175.352,17658.0
2018-01-09 10:00:00,201.96,202.39,201.9,202.28,18393.0,175.4823,175.856,175.4302,175.7604,18393.0
2018-01-09 10:30:00,202.12,202.12,201.53,201.73,12773.0,175.6214,175.6214,175.1087,175.2825,12773.0
2018-01-09 11:00:00,201.8,202.62,201.68,202.62,22334.0,175.3433,176.0558,175.239,176.0558,22334.0
2018-01-09 11:30:00,202.68,202.81,202.2,202.68,25346.0,176.1079,176.2209,175.6909,176.1079,25346.0
2018-01-09 12:00:00,202.61,202.85,202.47,202.56,9434.0,176.0471,176.2557,175.9255,176.0037,9434.0
2018-01-09 12:30:00,202.56,203.41,202.53,203.2,16084.0,176.0037,176.7422,175.9776,176.5598,16084.0
2018-01-09 13:00:00,203.25,203.57,203.19,203.42,18782.0,176.6032,176.8813,176.5511,176.7509,18782.0
2018-01-09 13:30:00,203.42,203.71,203.31,203.66,18143.0,176.7509,177.0029,176.6553,176.9595,18143.0
2018-01-09 14:00:00,203.69,203.82,203.56,203.67,20425.0,176.9855,177.0985,176.8726,176.9682,20425.0
2018-01-09 14:30:00,203.7,203.79,203.59,203.72,22489.0,176.9942,177.0724,176.8986,177.0116,22489.0
2018-01-09 15:00:00,203.72,203.73,203.23,203.23,34495.0,177.0116,177.0203,176.5858,176.5858,34495.0
2018-01-09 15:30:00,203.19,203.41,202.66,202.82,94747.0,176.5511,176.7422,176.0906,176.2296,94747.0
2018-01-10 09:30:00,202.74,202.74,201.0,202.69,33241.0,176.1601,176.1601,174.6482,176.1166,33241.0
2018-01-10 10:00:00,202.69,202.78,201.02,201.04,32690.0,176.1166,176.1948,174.6656,174.683,32690.0
2018-01-10 10:30:00,201.34,201.85,201.33,201.5,19108.0,174.9436,175.3868,174.9349,175.0826,19108.0
2018-01-10 11:00:00,201.5,201.72,201.42,201.48,22940.0,175.0826,175.2738,175.0131,175.0653,22940.0
2018-01-10 11:30:00,201.59,202.81,201.56,202.72,21571.0,175.1608,176.2209,175.1348,176.1427,21571.0
2018-01-10 12:00:00,202.68,203.28,202.58,203.28,16701.0,176.1079,176.6293,176.0211,176.6293,16701.0
2018-01-10 12:30:00,203.34,203.34,202.89,202.99,13854.0,176.6814,176.6814,176.2904,176.3773,13854.0
2018-01-10 13:00:00,202.95,203.32,202.93,203.26,14487.0,176.3425,176.664,176.3252,176.6119,14487.0
2018-01-10 13:30:00,203.21,203.49,203.16,203.37,12039.0,176.5685,176.8117,176.525,176.7075,12039.0
2018-01-10 14:00:00,203.32,203.36,202.64,202.81,20387.0,176.664,176.6988,176.0732,176.2209,20387.0
2018-01-10 14:30:00,202.88,202.89,202.39,202.41,28478.0,176.2817,176.2904,175.856,175.8733,28478.0
2018-01-10 15:00:00,202.41,202.6,202.34,202.35,34533.0,175.8733,176.0384,175.8125,175.8212,34533.0
2018-01-10 15:30:00,202.36,202.44,201.7,202.13,93463.0,175.8299,175.8994,175.2564,175.63,93463.0
2018-01-11 09:30:00,202.81,203.62,202.77,203.38,19721.0,176.2209,176.9247,176.1861,176.7162,19721.0
2018-01-11 10:00:00,203.45,204.0,203.45,203.61,22878.0,176.777,177.2549,176.777,176.916,22878.0
2018-01-11 10:30:00,203.55,204.61,203.55,204.61,16639.0,176.8639,177.7849,176.8639,177.7849,16639.0
2018-01-11 11:00:00,204.72,204.98,204.57,204.89,24403.0,177.8805,178.1064,177.7502,178.0282,24403.0
2018-01-11 11:30:00,204.9,205.24,204.8,205.21,20829.0,178.0369,178.3323,177.95,178.3063,20829.0
2018-01-11 12:00:00,205.18,205.35,205.09,205.34,17912.0,178.2802,178.4279,178.202,178.4192,17912.0
2018-01-11 12:30:00,205.36,205.4,205.25,205.29,21743.0,178.4366,178.4713,178.341,178.3758,21743.0
2018-01-11 13:00:00,205.3,205.43,205.2,205.39,16120.0,178.3845,178.4974,178.2976,178.4627,16120.0
2018-01-11 13:30:00,205.42,205.45,205.28,205.4,23221.0,178.4887,178.5148,178.3671,178.4713,23221.0
2018-01-11 14:00:00,205.4,205.71,205.39,205.57,36416.0,178.4713,178.7407,178.4627,178.6191,36416.0
2018-01-11 14:30:00,205.53,205.58,205.34,205.41,21999.0,178.5843,178.6277,178.4192,178.48,21999.0
2018-01-11 15:00:00,205.45,205.67,205.44,205.66,25232.0,178.5148,178.7059,178.5061,178.6973,25232.0
2018-01-11 15:30:00,205.67,206.13,205.57,206.13,64071.0,178.7059,179.1056,178.6191,179.1056,64071.0
2018-01-12 09:30:00,206.18,206.69,205.71,206.4,58233.0,179.1491,179.5922,178.7407,179.3402,58233.0
2018-01-12 10:00:00,206.49,207.1,206.4,206.85,20194.0,179.4184,179.9485,179.3402,179.7312,20194.0
2018-01-12 10:30:00,206.69,207.93,206.64,207.65,17661.0,179.5922,180.6696,179.5488,180.4264,17661.0
2018-01-12 11:00:00,207.63,207.81,207.55,207.65,16985.0,180.409,180.5654,180.3395,180.4264,16985.0
2018-01-12 11:30:00,207.58,208.18,207.57,207.78,25821.0,180.3655,180.8869,180.3568,180.5393,25821.0
2018-01-12 12:00:00,207.78,208.17,207.63,208.04,21411.0,180.5393,180.8782,180.409,180.7652,21411.0
2018-01-12 12:30:00,208.06,208.21,207.71,208.2,18012.0,180.7826,180.9129,180.4785,180.9043,18012.0
2018-01-12 13:00:00,208.25,208.28,207.81,208.01,29140.0,180.9477,180.9738,180.5654,180.7392,29140.0
2018-01-12 13:30:00,208.0,208.03,207.62,207.78,35301.0,180.7305,180.7565,180.4003,180.5393,35301.0
2018-01-12 14:00:00,207.77,208.0,207.64,207.76,28244.0,180.5306,180.7305,180.4177,180.5219,28244.0
2018-01-12 14:30:00,207.81,207.85,207.26,207.43,49665.0,180.5654,180.6001,180.0875,180.2352,49665.0
2018-01-12 15:00:00,207.34,207.53,207.11,207.37,56238.0,180.157,180.3221,179.9572,180.1831,56238.0
2018-01-12 15:30:00,207.35,208.07,207.35,207.92,74755.0,180.1657,180.7913,180.1657,180.661,74755.0
2018-01-16 09:30:00,208.1,209.38,208.02,208.63,69862.0,180.8174,181.9295,180.7479,181.2779,69862.0
2018-01-16 10:00:00,208.67,208.73,207.91,207.95,35081.0,181.3126,181.3648,180.6523,180.687,35081.0
2018-01-16 10:30:00,207.88,207.9,206.76,206.76,25251.0,180.6262,180.6436,179.653,179.653,25251.0
2018-01-16 11:00:00,206.78,207.08,206.16,206.88,77410.0,179.6704,179.9311,179.1317,179.7573,77410.0
2018-01-16 11:30:00,206.89,206.92,206.06,206.38,35530.0,179.766,179.7921,179.0448,179.3229,35530.0
2018-01-16 12:00:00,206.36,206.4,205.5,205.61,48374.0,179.3055,179.3402,178.5582,178.6538,48374.0
2018-01-16 12:30:00,205.62,206.5,205.56,206.07,37474.0,178.6625,179.4271,178.6104,179.0535,37474.0
2018-01-16 13:00:00,206.03,206.22,205.61,205.81,12027.0,179.0187,179.1838,178.6538,178.8276,12027.0
2018-01-16 13:30:00,205.97,206.2,205.65,205.65,28029.0,178.9666,179.1665,178.6886,178.6886,28029.0
2018-01-16 14:00:00,205.65,205.69,203.95,203.95,23302.0,178.6886,178.7233,177.2114,177.2114,23302.0
2018-01-16 14:30:00,204.12,204.21,203.12,203.99,32257.0,177.3592,177.4374,176.4903,177.2462,32257.0
2018-01-16 15:00:00,203.87,205.17,203.87,205.17,32399.0,177.1419,178.2715,177.1419,178.2715,32399.0
2018-01-16 15:30:00,205.09,205.32,204.72,205.06,74324.0,178.202,178.4018,177.8805,178.1759,74324.0
2018-01-17 09:30:00,206.39,206.39,205.65,205.84,42891.0,179.3315,179.3315,178.6886,178.8537,42891.0
2018-01-17 10:00:00,205.75,206.38,205.32,205.4,29741.0,178.7755,179.3229,178.4018,178.4713,29741.0
2018-01-17 10:30:00,205.45,206.45,205.41,206.23,23975.0,178.5148,179.3837,178.48,179.1925,23975.0
2018-01-17 11:00:00,206.15,207.13,206.15,207.06,23719.0,179.123,179.9745,179.123,179.9137,23719.0
2018-01-17 11:30:00,206.97,207.46,206.97,207.28,16091.0,179.8355,180.2613,179.8355,180.1049,16091.0
2018-01-17 12:00:00,207.23,207.65,207.09,207.47,68498.0,180.0614,180.4264,179.9398,180.27,68498.0
2018-01-17 12:30:00,207.6,207.87,207.3,207.35,12097.0,180.3829,180.6175,180.1222,180.1657,12097.0
2018-01-17 13:00:00,207.32,207.49,207.03,207.13,14666.0,180.1396,180.2873,179.8876,179.9745,14666.0
2018-01-17 13:30:00,207.16,207.4,207.09,207.1,17056.0,180.0006,180.2091,179.9398,179.9485,17056.0
2018-01-17 14:00:00,207.14,207.34,207.07,207.11,14449.0,179.9832,180.157,179.9224,179.9572,14449.0
2018-01-17 14:30:00,207.1,207.32,207.08,207.32,31189.0,179.9485,180.1396,179.9311,180.1396,31189.0
2018-01-17 15:00:00,207.32,207.48,207.02,207.04,38859.0,180.1396,180.2786,179.879,179.8963,38859.0
2018-01-17 15:30:00,207.05,207.12,205.98,206.69,224673.0,179.905,179.9658,178.9753,179.5922,224673.0
2018-01-18 09:30:00,207.11,207.74,206.62,206.99,45283.0,179.9572,180.5046,179.5314,179.8529,45283.0
2018-01-18 10:00:00,206.89,207.21,206.63,206.85,42288.0,179.766,180.044,179.5401,179.7312,42288.0
2018-01-18 10:30:00,206.88,207.1,206.26,206.33,49476.0,179.7573,179.9485,179.2186,179.2794,49476.0
2018-01-18 11:00:00,206.38,206.5,205.4,205.56,26319.0,179.3229,179.4271,178.4713,178.6104,26319.0
2018-01-18 11:30:00,205.65,205.65,204.71,204.93,21994.0,178.6886,178.6886,177.8718,178.063,21994.0
2018-01-18 12:00:00,205.0,205.38,204.26,204.64,38626.0,178.1238,178.454,177.4808,177.811,38626.0
2018-01-18 12:30:00,204.62,205.26,204.5,204.86,36493.0,177.7936,178.3497,177.6893,178.0021,36493.0
2018-01-18 13:00:00,204.96,205.07,204.76,204.93,15141.0,178.089,178.1846,177.9152,178.063,15141.0
2018-01-18 13:30:00,204.98,205.25,204.94,205.25,14106.0,178.1064,178.341,178.0716,178.341,14106.0
2018-01-18 14:00:00,205.26,205.71,205.21,205.68,12772.0,178.3497,178.7407,178.3063,178.7146,12772.0
2018-01-18 14:30:00,205.68,206.0,205.28,205.42,44895.0,178.7146,178.9927,178.3671,178.4887,44895.0
2018-01-18 15:00:00,205.42,205.64,205.24,205.26,34353.0,178.4887,178.6799,178.3323,178.3497,34353.0
2018-01-18 15:30:00,205.27,205.29,204.64,205.02,88854.0,178.3584,178.3758,177.811,178.1412,88854.0
2018-01-19 09:30:00,205.19,207.13,205.19,205.37,84758.0,178.2889,179.9745,178.2889,178.4453,84758.0
2018-01-19 10:00:00,205.34,205.61,204.53,205.32,53086.0,178.4192,178.6538,177.7154,178.4018,53086.0
2018-01-19 10:30:00,205.33,205.38,204.57,204.72,31644.0,178.4105,178.454,177.7502,177.8805,31644.0
2018-01-19 11:00:00,204.78,205.04,204.54,205.03,29762.0,177.9326,178.1585,177.7241,178.1498,29762.0
2018-01-19 11:30:00,205.06,205.11,204.31,204.51,46498.0,178.1759,178.2194,177.5242,177.698,46498.0
2018-01-19 12:00:00,204.56,204.86,204.12,204.12,31800.0,177.7415,178.0021,177.3592,177.3592,31800.0
2018-01-19 12:30:00,204.24,204.75,204.19,204.39,24408.0,177.4634,177.9066,177.42,177.5938,24408.0
2018-01-19 13:00:00,204.39,204.57,203.74,203.88,25334.0,177.5938,177.7502,177.029,177.1506,25334.0
2018-01-19 13:30:00,203.96,204.19,203.67,203.73,30000.0,177.2201,177.42,176.9682,177.0203,30000.0
2018-01-19 14:00:00,203.74,204.24,203.72,204.13,39181.0,177.029,177.4634,177.0116,177.3678,39181.0
2018-01-19 14:30:00,204.14,204.28,203.75,203.83,27959.0,177.3765,177.4982,177.0377,177.1072,27959.0
2018-01-19 15:00:00,203.82,204.12,203.67,203.96,68080.0,177.0985,177.3592,176.9682,177.2201,68080.0
2018-01-19 15:30:00,203.98,203.99,203.36,203.5,124315.0,177.2375,177.2462,176.6988,176.8204,124315.0
2018-01-22 09:30:00,204.0,204.4,203.08,203.35,53870.0,177.2549,177.6024,176.4555,176.6901,53870.0
2018-01-22 10:00:00,203.25,203.4,202.86,203.02,53429.0,176.6032,176.7335,176.2643,176.4034,53429.0
2018-01-22 10:30:00,203.11,203.18,202.42,202.42,69166.0,176.4816,176.5424,175.882,175.882,69166.0
2018-01-22 11:00:00,202.42,203.0,202.25,202.76,38569.0,175.882,176.386,175.7343,176.1775,38569.0
2018-01-22 11:30:00,202.75,203.31,202.7,203.26,58413.0,176.1688,176.6553,176.1253,176.6119,58413.0
2018-01-22 12:00:00,203.37,204.08,203.25,203.62,21675.0,176.7075,177.3244,176.6032,176.9247,21675.0
2018-01-22 12:30:00,203.71,204.09,203.54,203.54,35942.0,177.0029,177.3331,176.8552,176.8552,35942.0
2018-01-22 13:00:00,203.53,203.77,203.34,203.57,26690.0,176.8465,177.055,176.6814,176.8813,26690.0
2018-01-22 13:30:00,203.55,203.79,203.27,203.41,20721.0,176.8639,177.0724,176.6206,176.7422,20721.0
2018-01-22 14:00:00,203.41,203.5,203.09,203.24,25956.0,176.7422,176.8204,176.4642,176.5945,25956.0
2018-01-22 14:30:00,203.26,203.49,203.24,203.37,24786.0,176.6119,176.8117,176.5945,176.7075,24786.0
2018-01-22 15:00:00,203.37,203.44,203.14,203.23,47530.0,176.7075,176.7683,176.5076,176.5858,47530.0
2018-01-22 15:30:00,203.23,203.89,203.21,203.85,169000.0,176.5858,177.1593,176.5685,177.1246,169000.0
2018-01-23 09:30:00,204.0,205.69,203.4,205.36,46496.0,177.2549,178.7233,176.7335,178.4366,46496.0
2018-01-23 10:00:00,205.37,205.5,203.18,204.2,73939.0,178.4453,178.5582,176.5424,177.4287,73939.0
2018-01-23 10:30:00,204.32,205.27,204.25,205.21,49374.0,177.5329,178.3584,177.4721,178.3063,49374.0
2018-01-23 11:00:00,205.22,207.51,205.11,206.46,70856.0,178.3149,180.3047,178.2194,179.3924,70856.0
2018-01-23 11:30:00,206.49,206.73,205.8,205.99,49394.0,179.4184,179.627,178.8189,178.984,49394.0
2018-01-23 12:00:00,205.97,206.22,205.83,206.03,27961.0,178.9666,179.1838,178.845,179.0187,27961.0
2018-01-23 12:30:00,206.03,206.75,205.99,206.3,49271.0,179.0187,179.6444,178.984,179.2533,49271.0
2018-01-23 13:00:00,206.3,206.3,205.84,205.94,30521.0,179.2533,179.2533,178.8537,178.9405,30521.0
2018-01-23 13:30:00,205.93,206.16,205.85,206.11,26573.0,178.9319,179.1317,178.8623,179.0883,26573.0
2018-01-23 14:00:00,206.13,206.16,205.25,205.53,46084.0,179.1056,179.1317,178.341,178.5843,46084.0
2018-01-23 14:30:00,205.53,206.12,205.46,205.93,38677.0,178.5843,179.0969,178.5235,178.9319,38677.0
2018-01-23 15:00:00,205.95,206.01,205.7,205.74,49141.0,178.9492,179.0014,178.732,178.7668,49141.0
2018-01-23 15:30:00,205.74,205.87,204.5,204.76,168571.0,178.7668,178.8797,177.6893,177.9152,168571.0
2018-01-24 09:30:00,206.86,206.86,199.34,201.83,154325.0,179.7399,179.7399,173.2058,175.3694,154325.0
2018-01-24 10:00:00,201.61,203.35,200.87,201.03,126453.0,175.1782,176.6901,174.5352,174.6743,126453.0
2018-01-24 10:30:00,200.91,202.04,200.87,201.21,73694.0,174.57,175.5518,174.5352,174.8307,73694.0
2018-01-24 11:00:00,201.26,201.94,200.82,201.61,74488.0,174.8741,175.465,174.4918,175.1782,74488.0
2018-01-24 11:30:00,201.62,201.71,200.93,201.0,48348.0,175.1869,175.2651,174.5874,174.6482,48348.0
2018-01-24 12:00:00,200.89,201.07,199.47,199.5,50079.0,174.5526,174.709,173.3188,173.3449,50079.0
2018-01-24 12:30:00,199.5,200.31,199.29,200.09,67793.0,173.3449,174.0487,173.1624,173.8575,67793.0
2018-01-24 13:00:00,200.09,200.46,199.45,199.45,63477.0,173.8575,174.179,173.3014,173.3014,63477.0
2018-01-24 13:30:00,199.46,199.49,198.77,199.26,47890.0,173.3101,173.3362,172.7106,173.1363,47890.0
2018-01-24 14:00:00,199.35,200.39,199.27,199.72,54958.0,173.2145,174.1182,173.145,173.536,54958.0
2018-01-24 14:30:00,199.68,201.02,199.49,200.99,61730.0,173.5013,174.6656,173.3362,174.6395,61730.0
2018-01-24 15:00:00,200.95,201.25,200.36,201.01,67211.0,174.6048,174.8654,174.0921,174.6569,67211.0
2018-01-24 15:30:00,200.98,201.13,200.33,200.41,195540.0,174.6308,174.7612,174.066,174.1355,195540.0
2018-01-25 09:30:00,201.1,202.32,198.14,198.56,96221.0,174.7351,175.7951,172.1632,172.5281,96221.0
2018-01-25 10:00:00,198.56,199.42,198.21,199.08,63660.0,172.5281,173.2753,172.224,172.9799,63660.0
2018-01-25 10:30:00,199.1,199.53,198.38,199.46,53579.0,172.9973,173.3709,172.3717,173.3101,53579.0
2018-01-25 11:00:00,199.46,199.5,199.12,199.39,30697.0,173.3101,173.3449,173.0147,173.2493,30697.0
2018-01-25 11:30:00,199.41,200.85,199.41,200.81,82422.0,173.2667,174.5179,173.2667,174.4831,82422.0
2018-01-25 12:00:00,200.81,200.87,200.03,200.08,35298.0,174.4831,174.5352,173.8054,173.8488,35298.0
2018-01-25 12:30:00,200.09,200.35,199.75,200.28,38870.0,173.8575,174.0834,173.5621,174.0226,38870.0
2018-01-25 13:00:00,200.28,200.36,199.51,199.73,24419.0,174.0226,174.0921,173.3535,173.5447,24419.0
2018-01-25 13:30:00,199.61,199.88,199.06,199.26,33119.0,173.4404,173.675,172.9625,173.1363,33119.0
2018-01-25 14:00:00,199.19,199.31,198.61,198.76,27049.0,173.0755,173.1798,172.5715,172.7019,27049.0
2018-01-25 14:30:00,198.76,198.82,198.09,198.23,48367.0,172.7019,172.754,172.1197,172.2414,48367.0
2018-01-25 15:00:00,198.25,198.89,198.01,198.68,66980.0,172.2587,172.8148,172.0502,172.6324,66980.0
2018-01-25 15:30:00,198.66,199.85,198.53,199.71,156561.0,172.615,173.649,172.502,173.5273,156561.0
2018-01-26 09:30:00,199.74,200.42,199.62,200.34,86225.0,173.5534,174.1442,173.4491,174.0747,86225.0
2018-01-26 10:00:00,200.42,200.88,200.22,200.29,37460.0,174.1442,174.5439,173.9705,174.0313,37460.0
2018-01-26 10:30:00,200.36,201.24,200.33,201.01,37147.0,174.0921,174.8567,174.066,174.6569,37147.0
2018-01-26 11:00:00,201.03,201.58,200.87,201.58,27503.0,174.6743,175.1522,174.5352,175.1522,27503.0
2018-01-26 11:30:00,201.62,202.55,201.53,202.47,48604.0,175.1869,175.995,175.1087,175.9255,48604.0
2018-01-26 12:00:00,202.44,202.97,202.39,202.93,31124.0,175.8994,176.3599,175.856,176.3252,31124.0
2018-01-26 12:30:00,202.86,203.19,202.63,202.94,43762.0,176.2643,176.5511,176.0645,176.3339,43762.0
2018-01-26 13:00:00,202.99,203.24,202.9,202.98,17299.0,176.3773,176.5945,176.2991,176.3686,17299.0
2018-01-26 13:30:00,202.95,203.14,202.74,202.74,16073.0,176.3425,176.5076,176.1601,176.1601,16073.0
2018-01-26 14:00:00,202.78,203.02,202.77,202.96,28750.0,176.1948,176.4034,176.1861,176.3512,28750.0
2018-01-26 14:30:00,202.93,203.11,202.77,202.82,20226.0,176.3252,176.4816,176.1861,176.2296,20226.0
2018-01-26 15:00:00,202.8,202.85,202.59,202.74,24337.0,176.2122,176.2557,176.0297,176.1601,24337.0
2018-01-26 15:30:00,202.73,203.01,202.48,203.01,103545.0,176.1514,176.3947,175.9342,176.3947,103545.0
2018-01-29 09:30:00,202.06,203.96,201.85,203.12,54175.0,175.5692,177.2201,175.3868,176.4903,54175.0
2018-01-29 10:00:00,203.22,203.6,201.75,201.81,56773.0,176.5771,176.9073,175.2999,175.352,56773.0
2018-01-29 10:30:00,201.85,202.02,200.66,200.86,53640.0,175.3868,175.5345,174.3528,174.5266,53640.0
2018-01-29 11:00:00,200.84,201.11,200.5,200.7,46370.0,174.5092,174.7438,174.2137,174.3875,46370.0
2018-01-29 11:30:00,200.57,200.96,200.12,200.24,30292.0,174.2746,174.6134,173.8836,173.9878,30292.0
2018-01-29 12:00:00,200.08,200.08,199.25,199.39,46904.0,173.8488,173.8488,173.1276,173.2493,46904.0
2018-01-29 12:30:00,199.54,200.23,199.32,200.11,20880.0,173.3796,173.9791,173.1885,173.8749,20880.0
2018-01-29 13:00:00,200.0,200.41,199.81,200.21,12857.0,173.7793,174.1355,173.6142,173.9618,12857.0
2018-01-29 13:30:00,200.33,200.33,199.99,200.01,13109.0,174.066,174.066,173.7706,173.788,13109.0
2018-01-29 14:00:00,200.09,200.37,199.99,200.2,14248.0,173.8575,174.1008,173.7706,173.9531,14248.0
2018-01-29 14:30:00,200.17,200.17,199.75,200.12,21650.0,173.927,173.927,173.5621,173.8836,21650.0
2018-01-29 15:00:00,200.12,200.23,199.91,199.99,29377.0,173.8836,173.9791,173.7011,173.7706,29377.0
2018-01-29 15:30:00,199.95,200.25,199.5,199.78,67568.0,173.7359,173.9965,173.3449,173.5881,67568.0
2018-01-30 09:30:00,198.66,199.15,198.0,198.48,29302.0,172.615,173.0407,172.0415,172.4586,29302.0
2018-01-30 10:00:00,198.48,199.03,197.61,198.96,41576.0,172.4586,172.9365,171.7026,172.8756,41576.0
2018-01-30 10:30:00,198.97,199.64,198.7,199.37,22483.0,172.8843,173.4665,172.6497,173.2319,22483.0
2018-01-30 11:00:00,199.43,199.54,198.81,199.1,25341.0,173.284,173.3796,172.7453,172.9973,25341.0
2018-01-30 11:30:00,199.17,199.62,199.0,199.14,21778.0,173.0581,173.4491,172.9104,173.032,21778.0
2018-01-30 12:00:00,199.17,199.5,199.02,199.27,17121.0,173.0581,173.3449,172.9278,173.145,17121.0
2018-01-30 12:30:00,199.25,199.52,199.22,199.33,23341.0,173.1276,173.3622,173.1016,173.1971,23341.0
2018-01-30 13:00:00,199.32,199.43,199.17,199.19,15976.0,173.1885,173.284,173.0581,173.0755,15976.0
2018-01-30 13:30:00,199.18,200.48,199.18,200.1,29640.0,173.0668,174.1964,173.0668,173.8662,29640.0
2018-01-30 14:00:00,200.11,200.93,199.98,200.3,47397.0,173.8749,174.5874,173.7619,174.04,47397.0
2018-01-30 14:30:00,200.41,200.41,199.54,199.76,16958.0,174.1355,174.1355,173.3796,173.5708,16958.0
2018-01-30 15:00:00,199.67,200.57,199.53,200.34,26930.0,173.4926,174.2746,173.3709,174.0747,26930.0
2018-01-30 15:30:00,200.31,200.73,199.68,199.76,76563.0,174.0487,174.4136,173.5013,173.5708,76563.0
2018-01-31 09:30:00,200.92,201.01,198.11,198.11,43233.0,174.5787,174.6569,172.1371,172.1371,43233.0
2018-01-31 10:00:00,198.1,198.87,197.92,197.92,55420.0,172.1284,172.7974,171.972,171.972,55420.0
2018-01-31 10:30:00,198.08,198.32,196.87,197.45,32230.0,172.111,172.3196,171.0597,171.5636,32230.0
2018-01-31 11:00:00,197.41,198.04,197.24,197.79,35837.0,171.5289,172.0763,171.3811,171.859,35837.0
2018-01-31 11:30:00,197.8,197.83,196.94,196.97,24278.0,171.8677,171.8938,171.1205,171.1465,24278.0
2018-01-31 12:00:00,196.97,197.08,196.8,196.99,28847.0,171.1465,171.2421,170.9988,171.1639,28847.0
2018-01-31 12:30:00,197.02,197.21,196.79,196.84,20768.0,171.19,171.3551,170.9901,171.0336,20768.0
2018-01-31 13:00:00,196.83,197.4,196.48,197.35,21458.0,171.0249,171.5202,170.7208,171.4767,21458.0
2018-01-31 13:30:00,197.29,197.37,196.98,196.99,19008.0,171.4246,171.4941,171.1552,171.1639,19008.0
2018-01-31 14:00:00,197.0,197.28,196.38,196.79,53413.0,171.1726,171.4159,170.6339,170.9901,53413.0
2018-01-31 14:30:00,196.78,197.34,196.53,197.34,36955.0,170.9815,171.468,170.7642,171.468,36955.0
2018-01-31 15:00:00,197.3,197.39,196.68,197.02,39319.0,171.4333,171.5115,170.8946,171.19,39319.0
2018-01-31 15:30:00,197.02,198.16,197.01,197.32,139000.0,171.19,172.1805,171.1813,171.4507,139000.0
2018-02-01 09:30:00,197.11,198.17,196.46,197.9,48376.0,171.2682,172.1892,170.7034,171.9546,48376.0
2018-02-01 10:00:00,198.03,198.06,197.41,197.76,43120.0,172.0676,172.0936,171.5289,171.833,43120.0
2018-02-01 10:30:00,197.72,199.29,197.7,199.22,48652.0,171.7982,173.1624,171.7808,173.1016,48652.0
2018-02-01 11:00:00,199.3,200.48,199.22,200.24,36904.0,173.1711,174.1964,173.1016,173.9878,36904.0
2018-02-01 11:30:00,200.21,201.54,200.21,201.44,43366.0,173.9618,175.1174,173.9618,175.0305,43366.0
2018-02-01 12:00:00,201.47,201.81,201.29,201.5,42729.0,175.0566,175.352,174.9002,175.0826,42729.0
2018-02-01 12:30:00,201.53,201.69,200.75,200.84,50360.0,175.1087,175.2477,174.431,174.5092,50360.0
2018-02-01 13:00:00,200.81,200.82,200.1,200.3,33079.0,174.4831,174.4918,173.8662,174.04,33079.0
2018-02-01 13:30:00,200.21,200.31,199.13,199.26,31017.0,173.9618,174.0487,173.0234,173.1363,31017.0
2018-02-01 14:00:00,199.37,199.68,198.95,199.65,42363.0,173.2319,173.5013,172.867,173.4752,42363.0
2018-02-01 14:30:00,199.61,200.7,199.58,200.59,40822.0,173.4404,174.3875,173.4144,174.2919,40822.0
2018-02-01 15:00:00,200.58,200.65,199.24,199.25,93214.0,174.2833,174.3441,173.1189,173.1276,93214.0
2018-02-01 15:30:00,199.23,199.36,198.27,199.16,147640.0,173.1102,173.2232,172.2761,173.0494,147640.0
2018-02-02 09:30:00,197.57,197.57,196.08,196.9,50282.0,171.6679,171.6679,170.3732,171.0857,50282.0
2018-02-02 10:00:00,196.91,196.94,195.71,196.03,73152.0,171.0944,171.1205,170.0517,170.3298,73152.0
2018-02-02 10:30:00,196.02,197.55,196.02,196.96,108412.0,170.3211,171.6505,170.3211,171.1379,108412.0
2018-02-02 11:00:00,196.86,196.95,195.58,195.61,26195.0,171.051,171.1292,169.9388,169.9648,26195.0
2018-02-02 11:30:00,195.61,195.8,193.84,193.84,97013.0,169.9648,170.1299,168.4269,168.4269,97013.0
2018-02-02 12:00:00,193.89,194.54,193.01,194.54,58785.0,168.4703,169.0351,167.7057,169.0351,58785.0
2018-02-02 12:30:00,194.42,195.05,194.34,194.37,28520.0,168.9309,169.4783,168.8613,168.8874,28520.0
2018-02-02 13:00:00,194.4,194.4,193.7,194.36,115539.0,168.9135,168.9135,168.3053,168.8787,115539.0
2018-02-02 13:30:00,194.38,194.65,194.03,194.43,42302.0,168.8961,169.1307,168.592,168.9395,42302.0
2018-02-02 14:00:00,194.29,194.61,193.66,194.0,62817.0,168.8179,169.0959,168.2705,168.5659,62817.0
2018-02-02 14:30:00,194.0,194.85,193.93,194.3,45785.0,168.5659,169.3045,168.5051,168.8266,45785.0
2018-02-02 15:00:00,194.28,195.09,193.95,194.91,33023.0,168.8092,169.513,168.5225,169.3566,33023.0
2018-02-02 15:30:00,194.82,195.29,193.96,194.02,103057.0,169.2784,169.6868,168.5312,168.5833,103057.0
2018-02-05 09:30:00,192.61,194.02,192.34,193.18,70991.0,167.3582,168.5833,167.1236,167.8534,70991.0
2018-02-05 10:00:00,193.19,194.48,192.78,194.16,44559.0,167.8621,168.983,167.5059,168.7049,44559.0
2018-02-05 10:30:00,194.07,194.33,193.45,193.88,46005.0,168.6267,168.8527,168.088,168.4617,46005.0
2018-02-05 11:00:00,193.89,194.04,193.02,193.27,33856.0,168.4703,168.6007,167.7144,167.9316,33856.0
2018-02-05 11:30:00,193.28,193.33,192.37,192.9,64765.0,167.9403,167.9838,167.1496,167.6101,64765.0
2018-02-05 12:00:00,192.91,193.0,192.02,192.16,42546.0,167.6188,167.697,166.8455,166.9672,42546.0
2018-02-05 12:30:00,192.31,192.49,191.89,191.89,42533.0,167.0975,167.2539,166.7325,166.7325,42533.0
2018-02-05 13:00:00,191.83,191.84,189.5,190.1,51169.0,166.6804,166.6891,164.6559,165.1772,51169.0
2018-02-05 13:30:00,190.23,191.64,189.94,191.64,58392.0,165.2902,166.5153,165.0382,166.5153,58392.0
2018-02-05 14:00:00,191.78,191.93,190.31,190.42,69664.0,166.637,166.7673,165.3597,165.4553,69664.0
2018-02-05 14:30:00,190.4,190.4,188.38,188.61,65607.0,165.4379,165.4379,163.6827,163.8826,65607.0
2018-02-05 15:00:00,188.5,189.24,185.68,188.79,122522.0,163.787,164.43,161.3367,164.039,122522.0
2018-02-05 15:30:00,188.93,189.13,184.72,184.73,240861.0,164.1606,164.3344,160.5026,160.5113,240861.0
2018-02-06 09:30:00,178.28,187.85,176.7,186.87,286902.0,154.9069,163.2222,153.534,162.3707,286902.0
2018-02-06 10:00:00,186.87,188.91,185.28,186.59,174044.0,162.3707,164.1432,160.9891,162.1274,174044.0
2018-02-06 10:30:00,186.59,187.38,185.37,186.44,137301.0,162.1274,162.8138,161.0673,161.9971,137301.0
2018-02-06 11:00:00,186.48,187.33,185.25,185.56,100738.0,162.0318,162.7704,160.9631,161.2324,100738.0
2018-02-06 11:30:00,185.84,186.74,185.21,185.61,87276.0,161.4757,162.2577,160.9283,161.2759,87276.0
2018-02-06 12:00:00,185.81,187.7,185.5,187.7,50035.0,161.4497,163.0919,161.1803,163.0919,50035.0
2018-02-06 12:30:00,187.38,187.88,186.05,186.61,30720.0,162.8138,163.2483,161.6582,162.1448,30720.0
2018-02-06 13:00:00,186.71,187.94,185.68,187.42,52691.0,162.2317,163.3004,161.3367,162.8486,52691.0
2018-02-06 13:30:00,187.49,187.49,185.33,185.49,45384.0,162.9094,162.9094,161.0326,161.1716,45384.0
2018-02-06 14:00:00,185.59,185.94,183.6,184.09,87477.0,161.2585,161.5626,159.5294,159.9552,87477.0
2018-02-06 14:30:00,183.98,187.98,183.78,187.78,66830.0,159.8596,163.3352,159.6858,163.1614,66830.0
2018-02-06 15:00:00,188.13,189.99,187.77,188.48,79231.0,163.4655,165.0816,163.1527,163.7696,79231.0
2018-02-06 15:30:00,188.56,189.87,187.12,188.56,144468.0,163.8391,164.9774,162.5879,163.8391,144468.0
2018-02-07 09:30:00,187.99,190.8,187.24,190.64,67828.0,163.3439,165.7855,162.6922,165.6464,67828.0
2018-02-07 10:00:00,190.36,190.4,189.17,189.42,76984.0,165.4031,165.4379,164.3692,164.5864,76984.0
2018-02-07 10:30:00,189.15,191.03,188.73,190.93,43471.0,164.3518,165.9853,163.9868,165.8984,43471.0
2018-02-07 11:00:00,190.84,191.39,190.48,190.67,23698.0,165.8202,166.2981,165.5074,165.6725,23698.0
2018-02-07 11:30:00,190.43,190.83,189.97,190.74,28059.0,165.464,165.8115,165.0643,165.7333,28059.0
2018-02-07 12:00:00,190.86,191.21,190.39,190.7,31357.0,165.8376,166.1417,165.4292,165.6986,31357.0
2018-02-07 12:30:00,190.72,190.72,189.82,189.97,40251.0,165.7159,165.7159,164.9339,165.0643,40251.0
2018-02-07 13:00:00,190.12,190.41,188.53,189.17,40462.0,165.1946,165.4466,163.8131,164.3692,40462.0
2018-02-07 13:30:00,188.82,190.45,188.69,189.99,33074.0,164.065,165.4813,163.9521,165.0816,33074.0
2018-02-07 14:00:00,189.96,190.62,188.92,190.44,37935.0,165.0556,165.6291,164.1519,165.4726,37935.0
2018-02-07 14:30:00,190.37,190.4,188.51,189.8,36915.0,165.4118,165.4379,163.7957,164.9166,36915.0
2018-02-07 15:00:00,189.86,191.35,189.63,191.21,95410.0,164.9687,166.2633,164.7688,166.1417,95410.0
2018-02-07 15:30:00,191.21,191.63,188.66,188.66,153422.0,166.1417,166.5066,163.926,163.926,153422.0
2018-02-08 09:30:00,188.4,188.82,185.6,187.17,57846.0,163.7001,164.065,161.2672,162.6314,57846.0
2018-02-08 10:00:00,187.2,187.2,185.29,185.87,60049.0,162.6574,162.6574,160.9978,161.5018,60049.0
2018-02-08 10:30:00,185.67,185.9,184.33,184.8,40172.0,161.328,161.5279,160.1637,160.5721,40172.0
2018-02-08 11:00:00,184.81,185.1,183.11,183.12,94691.0,160.5808,160.8327,159.1036,159.1123,94691.0
2018-02-08 11:30:00,183.23,185.39,183.02,184.84,67311.0,159.2079,161.0847,159.0254,160.6068,67311.0
2018-02-08 12:00:00,184.67,184.85,183.4,183.59,47234.0,160.4591,160.6155,159.3556,159.5207,47234.0
2018-02-08 12:30:00,183.64,184.4,182.78,183.6,42727.0,159.5642,160.2245,158.8169,159.5294,42727.0
2018-02-08 13:00:00,183.62,184.53,183.01,183.46,34434.0,159.5468,160.3375,159.0167,159.4078,34434.0
2018-02-08 13:30:00,183.77,185.07,183.45,185.05,33360.0,159.6771,160.8067,159.3991,160.7893,33360.0
2018-02-08 14:00:00,184.85,185.03,183.91,183.92,53916.0,160.6155,160.7719,159.7988,159.8074,53916.0
2018-02-08 14:30:00,183.82,184.03,182.87,183.24,38747.0,159.7206,159.903,158.8951,159.2166,38747.0
2018-02-08 15:00:00,183.41,184.09,182.31,182.8,63465.0,159.3643,159.9552,158.4085,158.8343,63465.0
2018-02-08 15:30:00,182.72,183.15,178.56,178.78,268462.0,158.7648,159.1384,155.1502,155.3413,268462.0
2018-02-09 09:30:00,181.18,182.22,180.05,180.94,125570.0,157.4267,158.3303,156.4448,157.2181,125570.0
2018-02-09 10:00:00,181.0,182.28,180.26,180.89,160124.0,157.2703,158.3825,156.6273,157.1747,160124.0
2018-02-09 10:30:00,181.28,181.28,178.54,180.04,127865.0,157.5136,157.5136,155.1328,156.4361,127865.0
2018-02-09 11:00:00,180.02,181.54,179.9,180.34,58627.0,156.4187,157.7395,156.3145,156.6968,58627.0
2018-02-09 11:30:00,180.49,181.41,179.72,179.8,50166.0,156.8271,157.6265,156.1581,156.2276,50166.0
2018-02-09 12:00:00,179.88,180.08,178.02,178.6,56743.0,156.2971,156.4709,154.681,155.1849,56743.0
2018-02-09 12:30:00,178.61,179.99,177.85,179.99,35133.0,155.1936,156.3927,154.5332,156.3927,35133.0
2018-02-09 13:00:00,179.77,179.81,178.05,178.46,44849.0,156.2015,156.2363,154.707,155.0633,44849.0
2018-02-09 13:30:00,178.12,181.86,177.96,181.22,115805.0,154.7678,158.0175,154.6288,157.4614,115805.0
2018-02-09 14:00:00,181.17,184.13,181.08,182.04,103818.0,157.418,159.9899,157.3398,158.1739,103818.0
2018-02-09 14:30:00,182.3,182.76,181.1,181.6,60416.0,158.3998,158.7995,157.3572,157.7916,60416.0
2018-02-09 15:00:00,181.45,182.42,180.13,182.06,60356.0,157.6613,158.5041,156.5143,158.1913,60356.0
2018-02-09 15:30:00,182.11,184.87,181.51,183.04,103434.0,158.2347,160.6329,157.7134,159.0428,103434.0
2018-02-12 09:30:00,186.1,186.35,184.46,184.56,55576.0,161.7016,161.9189,160.2766,160.3635,55576.0
2018-02-12 10:00:00,184.67,185.54,183.65,184.99,57238.0,160.4591,161.2151,159.5728,160.7372,57238.0
2018-02-12 10:30:00,184.7,185.48,184.23,185.36,28455.0,160.4852,161.1629,160.0768,161.0587,28455.0
2018-02-12 11:00:00,185.34,186.0,184.69,185.94,33878.0,161.0413,161.6147,160.4765,161.5626,33878.0
2018-02-12 11:30:00,185.93,186.84,185.4,186.8,32000.0,161.5539,162.3446,161.0934,162.3099,32000.0
2018-02-12 12:00:00,186.74,186.99,186.1,186.41,27722.0,162.2577,162.475,161.7016,161.971,27722.0
2018-02-12 12:30:00,186.43,186.68,186.19,186.43,19062.0,161.9884,162.2056,161.7798,161.9884,19062.0
2018-02-12 13:00:00,186.48,186.79,186.1,186.61,18160.0,162.0318,162.3012,161.7016,162.1448,18160.0
2018-02-12 13:30:00,186.76,187.65,186.51,187.38,38872.0,162.2751,163.0484,162.0579,162.8138,38872.0
2018-02-12 14:00:00,187.46,187.72,186.73,187.62,32754.0,162.8833,163.1093,162.249,163.0224,32754.0
2018-02-12 14:30:00,187.65,188.02,186.95,186.95,38982.0,163.0484,163.3699,162.4402,162.4402,38982.0
2018-02-12 15:00:00,186.95,188.08,186.95,187.52,46981.0,162.4402,163.4221,162.4402,162.9355,46981.0
2018-02-12 15:30:00,187.57,187.76,185.84,186.3,111090.0,162.9789,163.144,161.4757,161.8754,111090.0
2018-02-13 09:30:00,183.98,185.42,182.79,183.09,134320.0,159.8596,161.1108,158.8256,159.0863,134320.0
2018-02-13 10:00:00,183.17,183.57,182.25,183.57,88943.0,159.1558,159.5033,158.3564,159.5033,88943.0
2018-02-13 10:30:00,183.47,184.46,183.17,183.34,71035.0,159.4164,160.2766,159.1558,159.3035,71035.0
2018-02-13 11:00:00,183.23,183.26,182.05,182.11,96537.0,159.2079,159.234,158.1826,158.2347,96537.0
2018-02-13 11:30:00,182.26,183.31,182.05,183.2,31380.0,158.3651,159.2774,158.1826,159.1818,31380.0
2018-02-13 12:00:00,183.02,183.11,182.48,182.5,32133.0,159.0254,159.1036,158.5562,158.5736,32133.0
2018-02-13 12:30:00,182.49,182.65,182.03,182.27,44994.0,158.5649,158.7039,158.1652,158.3738,44994.0
2018-02-13 13:00:00,182.27,183.35,182.04,183.19,36623.0,158.3738,159.3122,158.1739,159.1731,36623.0
2018-02-13 13:30:00,183.16,183.56,182.96,183.47,38202.0,159.1471,159.4946,158.9733,159.4164,38202.0
2018-02-13 14:00:00,183.45,184.01,183.41,183.65,42741.0,159.3991,159.8856,159.3643,159.5728,42741.0
2018-02-13 14:30:00,183.65,184.07,183.47,184.01,49136.0,159.5728,159.9378,159.4164,159.8856,49136.0
2018-02-13 15:00:00,183.99,184.62,183.57,184.59,55060.0,159.8683,160.4157,159.5033,160.3896,55060.0
2018-02-13 15:30:00,184.61,184.84,184.19,184.45,171760.0,160.407,160.6068,160.042,160.268,171760.0
2018-02-14 09:30:00,183.44,186.26,183.44,185.51,60642.0,159.3904,161.8407,159.3904,161.189,60642.0
2018-02-14 10:00:00,185.51,186.7,184.68,185.95,51443.0,161.189,162.223,160.4678,161.5713,51443.0
2018-02-14 10:30:00,185.94,186.8,185.32,185.83,92653.0,161.5626,162.3099,161.0239,161.467,92653.0
2018-02-14 11:00:00,185.84,186.38,185.18,186.04,34595.0,161.4757,161.9449,160.9023,161.6495,34595.0
2018-02-14 11:30:00,185.97,186.24,185.37,185.64,23752.0,161.5887,161.8233,161.0673,161.3019,23752.0
2018-02-14 12:00:00,185.66,186.46,185.53,186.43,23173.0,161.3193,162.0144,161.2064,161.9884,23173.0
2018-02-14 12:30:00,186.2,186.35,185.98,186.21,29481.0,161.7885,161.9189,161.5974,161.7972,29481.0
2018-02-14 13:00:00,186.22,187.34,186.22,186.85,30916.0,161.8059,162.7791,161.8059,162.3533,30916.0
2018-02-14 13:30:00,186.77,187.77,186.76,187.52,57262.0,162.2838,163.1527,162.2751,162.9355,57262.0
2018-02-14 14:00:00,187.54,187.97,186.79,186.79,32102.0,162.9528,163.3265,162.3012,162.3012,32102.0
2018-02-14 14:30:00,186.77,187.46,186.64,187.01,27604.0,162.2838,162.8833,162.1708,162.4923,27604.0
2018-02-14 15:00:00,187.14,187.74,187.07,187.28,39883.0,162.6053,163.1266,162.5445,162.7269,39883.0
2018-02-14 15:30:00,187.28,187.56,186.87,187.09,110686.0,162.7269,162.9702,162.3707,162.5618,110686.0
2018-02-15 09:30:00,188.69,188.89,187.35,187.6,53717.0,163.9521,164.1259,162.7878,163.005,53717.0
2018-02-15 10:00:00,187.77,188.55,187.16,187.9,75052.0,163.1527,163.8304,162.6227,163.2657,75052.0
2018-02-15 10:30:00,188.03,188.18,186.7,186.7,44664.0,163.3786,163.5089,162.223,162.223,44664.0
2018-02-15 11:00:00,186.51,187.53,185.74,186.71,55029.0,162.0579,162.9442,161.3888,162.2317,55029.0
2018-02-15 11:30:00,186.71,186.75,185.61,185.68,44363.0,162.2317,162.2664,161.2759,161.3367,44363.0
2018-02-15 12:00:00,185.69,186.39,185.37,185.96,46444.0,161.3454,161.9536,161.0673,161.58,46444.0
2018-02-15 12:30:00,185.96,186.7,185.96,186.7,34595.0,161.58,162.223,161.58,162.223,34595.0
2018-02-15 13:00:00,186.8,187.22,186.67,186.74,20992.0,162.3099,162.6748,162.1969,162.2577,20992.0
2018-02-15 13:30:00,186.75,187.31,186.52,187.23,32044.0,162.2664,162.753,162.0666,162.6835,32044.0
2018-02-15 14:00:00,187.21,187.5,186.91,187.42,48771.0,162.6661,162.9181,162.4054,162.8486,48771.0
2018-02-15 14:30:00,187.42,187.63,187.35,187.61,60972.0,162.8486,163.0311,162.7878,163.0137,60972.0
2018-02-15 15:00:00,187.69,187.87,187.3,187.46,50761.0,163.0832,163.2396,162.7443,162.8833,50761.0
2018-02-15 15:30:00,187.57,187.66,187.03,187.49,186847.0,162.9789,163.0571,162.5097,162.9094,186847.0
2018-02-16 09:30:00,186.25,188.0,186.25,186.89,53408.0,162.5602,164.0876,162.5602,163.1188,53408.0
2018-02-16 10:00:00,186.79,187.11,185.99,186.67,33321.0,163.0315,163.3108,162.3333,162.9268,33321.0
2018-02-16 10:30:00,186.65,187.23,186.58,186.76,49659.0,162.9093,163.4155,162.8482,163.0053,49659.0
2018-02-16 11:00:00,186.75,187.45,186.69,186.84,35306.0,162.9966,163.6076,162.9442,163.0752,35306.0
2018-02-16 11:30:00,187.02,187.44,186.83,187.22,23250.0,163.2323,163.5988,163.0664,163.4068,23250.0
2018-02-16 12:00:00,187.27,187.83,187.26,187.8,18845.0,163.4505,163.9392,163.4417,163.913,18845.0
2018-02-16 12:30:00,187.86,188.6,186.46,186.98,24797.0,163.9654,164.6113,162.7435,163.1973,24797.0
2018-02-16 13:00:00,187.12,187.64,186.21,186.71,24150.0,163.3195,163.7734,162.5253,162.9617,24150.0
2018-02-16 13:30:00,186.44,186.66,185.98,186.46,35481.0,162.726,162.9181,162.3245,162.7435,35481.0
2018-02-16 14:00:00,186.27,186.74,185.54,185.87,58288.0,162.5777,162.9879,161.9405,162.2285,58288.0
2018-02-16 14:30:00,185.87,186.35,185.45,186.06,38136.0,162.2285,162.6475,161.862,162.3944,38136.0
2018-02-16 15:00:00,186.06,186.41,185.88,186.34,63240.0,162.3944,162.6998,162.2373,162.6388,63240.0
2018-02-16 15:30:00,186.43,186.62,185.57,185.61,143173.0,162.7173,162.8831,161.9667,162.0016,143173.0
2018-02-20 09:30:00,184.29,186.11,184.01,184.94,45021.0,160.8495,162.438,160.6051,161.4168,45021.0
2018-02-20 10:00:00,185.04,185.1,183.41,183.47,68558.0,161.5041,161.5565,160.0814,160.1338,68558.0
2018-02-20 10:30:00,183.57,183.57,183.05,183.33,48983.0,160.2211,160.2211,159.7672,160.0116,48983.0
2018-02-20 11:00:00,183.39,184.85,183.29,184.84,27185.0,160.064,161.3383,159.9767,161.3295,27185.0
2018-02-20 11:30:00,184.9,185.09,184.47,184.9,22211.0,161.3819,161.5477,161.0066,161.3819,22211.0
2018-02-20 12:00:00,185.15,185.31,184.72,184.88,17914.0,161.6001,161.7398,161.2248,161.3645,17914.0
2018-02-20 12:30:00,184.97,185.2,184.67,185.2,13761.0,161.443,161.6438,161.1812,161.6438,13761.0
2018-02-20 13:00:00,185.12,185.31,184.86,185.09,22933.0,161.5739,161.7398,161.347,161.5477,22933.0
2018-02-20 13:30:00,185.06,185.7,184.99,185.54,11905.0,161.5216,162.0802,161.4605,161.9405,11905.0
2018-02-20 14:00:00,185.57,185.61,184.87,185.1,15028.0,161.9667,162.0016,161.3557,161.5565,15028.0
2018-02-20 14:30:00,185.01,185.41,184.52,184.7,16790.0,161.4779,161.827,161.0502,161.2073,16790.0
2018-02-20 15:00:00,184.7,184.9,183.78,184.31,29639.0,161.2073,161.3819,160.4044,160.867,29639.0
2018-02-20 15:30:00,184.32,185.06,184.07,184.67,88911.0,160.8757,161.5216,160.6575,161.1812,88911.0
2018-02-21 09:30:00,184.58,186.26,184.58,185.5,34185.0,161.1026,162.5689,161.1026,161.9056,34185.0
2018-02-21 10:00:00,185.53,186.84,185.41,186.53,49730.0,161.9318,163.0752,161.827,162.8046,49730.0
2018-02-21 10:30:00,186.53,187.52,186.47,187.41,34511.0,162.8046,163.6687,162.7522,163.5727,34511.0
2018-02-21 11:00:00,187.52,187.67,186.68,187.35,24466.0,163.6687,163.7996,162.9355,163.5203,24466.0
2018-02-21 11:30:00,187.3,187.49,186.81,186.83,26699.0,163.4766,163.6425,163.049,163.0664,26699.0
2018-02-21 12:00:00,186.87,187.06,186.69,186.72,17477.0,163.1013,163.2672,162.9442,162.9704,17477.0
2018-02-21 12:30:00,186.7,187.02,186.45,186.6,16815.0,162.953,163.2323,162.7348,162.8657,16815.0
2018-02-21 13:00:00,186.45,186.52,185.73,186.05,29404.0,162.7348,162.7959,162.1063,162.3856,29404.0
2018-02-21 13:30:00,186.16,186.6,185.95,186.36,13933.0,162.4816,162.8657,162.2984,162.6562,13933.0
2018-02-21 14:00:00,186.37,187.39,186.16,186.77,24900.0,162.6649,163.5552,162.4816,163.0141,24900.0
2018-02-21 14:30:00,186.76,186.98,185.99,186.55,21745.0,163.0053,163.1973,162.3333,162.822,21745.0
2018-02-21 15:00:00,186.27,186.28,185.12,185.67,31020.0,162.5777,162.5864,161.5739,162.054,31020.0
2018-02-21 15:30:00,185.86,186.07,183.81,183.97,92182.0,162.2198,162.4031,160.4306,160.5702,92182.0
2018-02-22 09:30:00,184.71,186.09,183.66,184.32,48445.0,161.2161,162.4206,160.2996,160.8757,48445.0
2018-02-22 10:00:00,184.32,185.16,184.12,185.16,29043.0,160.8757,161.6088,160.7011,161.6088,29043.0
2018-02-22 10:30:00,185.16,186.2,184.64,185.97,32254.0,161.6088,162.5166,161.155,162.3158,32254.0
2018-02-22 11:00:00,185.82,186.95,185.68,186.8,44634.0,162.1849,163.1712,162.0627,163.0402,44634.0
2018-02-22 11:30:00,186.72,187.57,186.52,187.09,39366.0,162.9704,163.7123,162.7959,163.2934,39366.0
2018-02-22 12:00:00,187.24,187.46,186.65,186.99,29032.0,163.4243,163.6163,162.9093,163.2061,29032.0
2018-02-22 12:30:00,186.85,187.18,186.17,186.39,32460.0,163.0839,163.3719,162.4904,162.6824,32460.0
2018-02-22 13:00:00,186.39,186.56,185.64,186.06,17198.0,162.6824,162.8308,162.0278,162.3944,17198.0
2018-02-22 13:30:00,185.94,186.02,185.37,185.54,44935.0,162.2896,162.3595,161.7921,161.9405,44935.0
2018-02-22 14:00:00,185.84,186.33,185.4,185.84,25474.0,162.2023,162.63,161.8183,162.2023,25474.0
2018-02-22 14:30:00,185.84,186.24,185.2,185.26,15087.0,162.2023,162.5515,161.6438,161.6961,15087.0
2018-02-22 15:00:00,185.26,185.5,184.94,184.94,33707.0,161.6961,161.9056,161.4168,161.4168,33707.0
2018-02-22 15:30:00,185.05,185.61,184.77,185.22,80588.0,161.5128,162.0016,161.2684,161.6612,80588.0
2018-02-23 09:30:00,186.7,186.7,184.25,184.93,58017.0,162.953,162.953,160.8146,161.4081,58017.0
2018-02-23 10:00:00,184.88,185.0,184.25,184.26,23673.0,161.3645,161.4692,160.8146,160.8233,23673.0
2018-02-23 10:30:00,184.38,185.0,184.31,184.45,21963.0,160.9281,161.4692,160.867,160.9891,21963.0
2018-02-23 11:00:00,184.52,184.74,183.92,184.26,28258.0,161.0502,161.2423,160.5266,160.8233,28258.0
2018-02-23 11:30:00,184.28,184.9,184.27,184.38,14334.0,160.8408,161.3819,160.832,160.9281,14334.0
2018-02-23 12:00:00,184.45,184.5,183.61,183.68,14026.0,160.9891,161.0328,160.256,160.3171,14026.0
2018-02-23 12:30:00,183.53,183.72,183.39,183.42,24364.0,160.1862,160.352,160.064,160.0902,24364.0
2018-02-23 13:00:00,183.51,183.92,183.29,183.85,13915.0,160.1687,160.5266,159.9767,160.4655,13915.0
2018-02-23 13:30:00,183.69,184.06,183.48,183.75,40334.0,160.3258,160.6488,160.1425,160.3782,40334.0
2018-02-23 14:00:00,183.79,183.92,183.46,183.85,27356.0,160.4131,160.5266,160.1251,160.4655,27356.0
2018-02-23 14:30:00,183.81,184.14,183.59,184.04,22827.0,160.4306,160.7186,160.2385,160.6313,22827.0
2018-02-23 15:00:00,184.06,185.19,184.0,185.02,29347.0,160.6488,161.635,160.5964,161.4866,29347.0
2018-02-23 15:30:00,185.03,185.51,184.55,185.48,69084.0,161.4954,161.9143,161.0764,161.8881,69084.0
2018-02-26 09:30:00,186.39,186.78,185.48,186.0,53116.0,162.6824,163.0228,161.8881,162.342,53116.0
2018-02-26 10:00:00,185.92,186.15,185.28,185.28,33299.0,162.2722,162.4729,161.7136,161.7136,33299.0
2018-02-26 10:30:00,185.31,185.88,185.3,185.81,38412.0,161.7398,162.2373,161.731,162.1762,38412.0
2018-02-26 11:00:00,185.78,186.76,185.66,186.69,60581.0,162.15,163.0053,162.0452,162.9442,60581.0
2018-02-26 11:30:00,186.72,186.73,186.28,186.3,30343.0,162.9704,162.9791,162.5864,162.6038,30343.0
2018-02-26 12:00:00,186.33,187.26,186.3,187.09,29873.0,162.63,163.4417,162.6038,163.2934,29873.0
2018-02-26 12:30:00,187.16,187.94,187.0,187.94,17533.0,163.3545,164.0352,163.2148,164.0352,17533.0
2018-02-26 13:00:00,187.94,187.99,187.67,187.84,32974.0,164.0352,164.0789,163.7996,163.948,32974.0
2018-02-26 13:30:00,187.85,188.25,187.73,188.21,22142.0,163.9567,164.3058,163.852,164.2709,22142.0
2018-02-26 14:00:00,188.16,188.19,187.61,187.61,27950.0,164.2273,164.2534,163.7472,163.7472,27950.0
2018-02-26 14:30:00,187.59,188.15,187.59,188.15,22845.0,163.7298,164.2185,163.7298,164.2185,22845.0
2018-02-26 15:00:00,188.12,188.7,188.01,188.56,44851.0,164.1923,164.6986,164.0963,164.5764,44851.0
2018-02-26 15:30:00,188.53,188.67,187.96,188.27,113078.0,164.5502,164.6724,164.0527,164.3233,113078.0
2018-02-27 09:30:00,188.32,188.77,187.64,188.32,49245.0,164.3669,164.7597,163.7734,164.3669,49245.0
2018-02-27 10:00:00,188.13,188.77,187.58,188.41,32162.0,164.2011,164.7597,163.721,164.4455,32162.0
2018-02-27 10:30:00,188.58,188.58,186.15,186.93,41161.0,164.5938,164.5938,162.4729,163.1537,41161.0
2018-02-27 11:00:00,186.77,188.08,186.6,187.86,24394.0,163.0141,164.1574,162.8657,163.9654,24394.0
2018-02-27 11:30:00,187.78,188.22,186.51,186.58,86315.0,163.8956,164.2796,162.7871,162.8482,86315.0
2018-02-27 12:00:00,186.58,187.26,186.53,187.12,21394.0,162.8482,163.4417,162.8046,163.3195,21394.0
2018-02-27 12:30:00,187.38,187.98,187.14,187.88,23441.0,163.5465,164.0702,163.337,163.9829,23441.0
2018-02-27 13:00:00,187.97,187.97,187.27,187.41,23020.0,164.0614,164.0614,163.4505,163.5727,23020.0
2018-02-27 13:30:00,187.41,187.49,186.73,186.79,18332.0,163.5727,163.6425,162.9791,163.0315,18332.0
2018-02-27 14:00:00,186.88,187.01,186.46,186.72,21924.0,163.1101,163.2235,162.7435,162.9704,21924.0
2018-02-27 14:30:00,186.71,186.95,186.19,186.49,34137.0,162.9617,163.1712,162.5078,162.7697,34137.0
2018-02-27 15:00:00,186.4,186.62,185.83,186.05,44077.0,162.6911,162.8831,162.1936,162.3856,44077.0
2018-02-27 15:30:00,186.1,186.21,184.52,184.54,129143.0,162.4293,162.5253,161.0502,161.0677,129143.0
2018-02-28 09:30:00,185.82,185.82,184.14,184.79,93061.0,162.1849,162.1849,160.7186,161.2859,93061.0
2018-02-28 10:00:00,184.71,185.58,184.42,185.46,52350.0,161.2161,161.9754,160.963,161.8707,52350.0
2018-02-28 10:30:00,185.5,185.53,183.49,183.71,64886.0,161.9056,161.9318,160.1513,160.3433,64886.0
2018-02-28 11:00:00,183.76,184.01,182.6,183.77,78922.0,160.3869,160.6051,159.3745,160.3956,78922.0
2018-02-28 11:30:00,183.68,183.68,182.77,183.34,24357.0,160.3171,160.3171,159.5228,160.0203,24357.0
2018-02-28 12:00:00,183.44,183.92,183.39,183.61,17685.0,160.1076,160.5266,160.064,160.256,17685.0
2018-02-28 12:30:00,183.64,184.5,183.49,184.05,33855.0,160.2822,161.0328,160.1513,160.64,33855.0
2018-02-28 13:00:00,183.97,184.17,183.72,184.17,12844.0,160.5702,160.7448,160.352,160.7448,12844.0
2018-02-28 13:30:00,184.2,184.72,184.09,184.66,22467.0,160.7709,161.2248,160.6749,161.1724,22467.0
2018-02-28 14:00:00,184.7,185.11,184.49,184.58,28046.0,161.2073,161.5652,161.0241,161.1026,28046.0
2018-02-28 14:30:00,184.47,184.47,183.23,183.24,24400.0,161.0066,161.0066,159.9243,159.9331,24400.0
2018-02-28 15:00:00,183.38,183.38,182.14,182.67,47114.0,160.0552,160.0552,158.973,159.4356,47114.0
2018-02-28 15:30:00,182.72,182.9,180.74,180.83,148007.0,159.4792,159.6363,157.751,157.8296,148007.0
2018-03-01 09:30:00,180.55,180.91,178.6,179.17,74174.0,157.5852,157.8994,155.8832,156.3807,74174.0
2018-03-01 10:00:00,179.19,180.41,178.84,180.41,63310.0,156.3982,157.463,156.0927,157.463,63310.0
2018-03-01 10:30:00,180.38,181.46,179.8,179.97,43019.0,157.4368,158.3795,156.9306,157.079,43019.0
2018-03-01 11:00:00,179.97,180.78,179.53,179.74,35395.0,157.079,157.7859,156.6949,156.8782,35395.0
2018-03-01 11:30:00,179.69,180.23,179.44,179.9,37980.0,156.8346,157.3059,156.6164,157.0179,37980.0
2018-03-01 12:00:00,179.83,179.93,178.64,178.9,39720.0,156.9568,157.0441,155.9181,156.1451,39720.0
2018-03-01 12:30:00,178.89,179.21,178.32,178.57,41806.0,156.1363,156.4156,155.6388,155.857,41806.0
2018-03-01 13:00:00,178.46,178.52,176.9,177.81,50368.0,155.761,155.8134,154.3995,155.1937,50368.0
2018-03-01 13:30:00,177.78,177.88,176.08,176.18,99431.0,155.1675,155.2548,153.6838,153.771,99431.0
2018-03-01 14:00:00,176.24,176.5,175.33,176.23,69733.0,153.8234,154.0503,153.0292,153.8147,69733.0
2018-03-01 14:30:00,176.44,176.58,175.48,176.2,48764.0,153.998,154.1202,153.1601,153.7885,48764.0
2018-03-01 15:00:00,176.25,177.8,175.82,177.27,84663.0,153.8321,155.185,153.4568,154.7224,84663.0
2018-03-01 15:30:00,177.32,177.4,176.07,176.19,211246.0,154.766,154.8359,153.675,153.7798,211246.0
2018-03-02 09:30:00,175.26,176.07,172.71,173.28,107904.0,152.9681,153.675,150.7424,151.2399,107904.0
2018-03-02 10:00:00,173.42,174.42,172.99,174.18,71039.0,151.3621,152.2349,150.9868,152.0254,71039.0
2018-03-02 10:30:00,174.18,175.29,174.01,174.54,94209.0,152.0254,152.9942,151.877,152.3396,94209.0
2018-03-02 11:00:00,174.42,175.16,174.26,174.94,53115.0,152.2349,152.8808,152.0953,152.6888,53115.0
2018-03-02 11:30:00,174.97,176.23,174.69,176.23,65693.0,152.7149,153.8147,152.4706,153.8147,65693.0
2018-03-02 12:00:00,176.2,176.99,176.09,176.96,78380.0,153.7885,154.478,153.6925,154.4518,78380.0
2018-03-02 12:30:00,176.99,178.35,176.51,177.86,75005.0,154.478,155.665,154.0591,155.2374,75005.0
2018-03-02 13:00:00,177.82,177.91,177.18,177.47,36262.0,155.2024,155.281,154.6438,154.897,36262.0
2018-03-02 13:30:00,177.42,177.81,176.76,177.53,39541.0,154.8533,155.1937,154.2773,154.9493,39541.0
2018-03-02 14:00:00,177.62,178.51,177.49,177.8,49267.0,155.0279,155.8047,154.9144,155.185,49267.0
2018-03-02 14:30:00,177.85,178.52,177.41,178.07,38357.0,155.2286,155.8134,154.8446,155.4206,38357.0
2018-03-02 15:00:00,178.01,178.28,177.48,178.14,51062.0,155.3683,155.6039,154.9057,155.4817,51062.0
2018-03-02 15:30:00,178.22,179.21,178.22,178.64,152375.0,155.5516,156.4156,155.5516,155.9181,152375.0
2018-03-05 09:30:00,177.29,178.32,176.79,177.51,45124.0,154.7399,155.6388,154.3035,154.9319,45124.0
2018-03-05 10:00:00,177.52,178.16,176.91,178.16,49337.0,154.9406,155.4992,154.4082,155.4992,49337.0
2018-03-05 10:30:00,177.89,179.5,177.62,179.2,39585.0,155.2635,156.6688,155.0279,156.4069,39585.0
2018-03-05 11:00:00,179.37,180.11,179.0,179.93,40012.0,156.5553,157.2012,156.2324,157.0441,40012.0
2018-03-05 11:30:00,179.93,180.33,179.44,179.79,72476.0,157.0441,157.3932,156.6164,156.9219,72476.0
2018-03-05 12:00:00,179.82,180.7,179.7,180.22,28704.0,156.9481,157.7161,156.8433,157.2972,28704.0
2018-03-05 12:30:00,180.15,180.36,179.66,180.07,15137.0,157.2361,157.4194,156.8084,157.1663,15137.0
2018-03-05 13:00:00,180.1,180.71,180.07,180.2,11695.0,157.1924,157.7249,157.1663,157.2797,11695.0
2018-03-05 13:30:00,180.14,180.3,179.8,180.03,15055.0,157.2274,157.367,156.9306,157.1313,15055.0
2018-03-05 14:00:00,180.17,180.56,179.49,180.05,40676.0,157.2535,157.5939,156.66,157.1488,40676.0
2018-03-05 14:30:00,180.03,180.67,179.86,180.39,30315.0,157.1313,157.6899,156.983,157.4456,30315.0
2018-03-05 15:00:00,180.34,180.96,180.34,180.4,47434.0,157.4019,157.9431,157.4019,157.4543,47434.0
2018-03-05 15:30:00,180.3,181.44,180.27,181.11,133832.0,157.367,158.362,157.3408,158.074,133832.0
2018-03-06 09:30:00,182.46,183.45,181.52,181.53,59519.0,159.2523,160.1163,158.4318,158.4406,59519.0
2018-03-06 10:00:00,181.59,181.97,180.81,181.76,52553.0,158.4929,158.8246,157.8121,158.6413,52553.0
2018-03-06 10:30:00,181.85,182.12,180.83,180.91,37791.0,158.7199,158.9555,157.8296,157.8994,37791.0
2018-03-06 11:00:00,180.92,181.33,180.31,180.43,32173.0,157.9081,158.266,157.3757,157.4805,32173.0
2018-03-06 11:30:00,180.32,181.23,180.11,181.08,39243.0,157.3845,158.1787,157.2012,158.0478,39243.0
2018-03-06 12:00:00,180.99,181.47,180.79,180.8,29859.0,157.9692,158.3882,157.7947,157.8034,29859.0
2018-03-06 12:30:00,180.77,181.75,180.75,181.75,25169.0,157.7772,158.6326,157.7598,158.6326,25169.0
2018-03-06 13:00:00,181.71,182.05,181.64,181.89,28521.0,158.5977,158.8944,158.5366,158.7548,28521.0
2018-03-06 13:30:00,181.95,182.06,181.41,181.56,33057.0,158.8071,158.9031,158.3358,158.4667,33057.0
2018-03-06 14:00:00,181.56,181.63,180.76,180.76,27644.0,158.4667,158.5278,157.7685,157.7685,27644.0
2018-03-06 14:30:00,180.97,181.66,180.76,181.43,19829.0,157.9518,158.554,157.7685,158.3533,19829.0
2018-03-06 15:00:00,181.31,181.54,180.97,181.43,33477.0,158.2485,158.4493,157.9518,158.3533,33477.0
2018-03-06 15:30:00,181.46,181.6,181.01,181.57,102509.0,158.3795,158.5016,157.9867,158.4755,102509.0
2018-03-07 09:30:00,179.34,181.3,178.37,180.72,38598.0,156.5291,158.2398,155.6825,157.7336,38598.0
2018-03-07 10:00:00,180.57,181.76,180.57,181.61,27555.0,157.6027,158.6413,157.6027,158.5104,27555.0
2018-03-07 10:30:00,181.48,182.25,181.4,181.61,21055.0,158.3969,159.069,158.3271,158.5104,21055.0
2018-03-07 11:00:00,181.44,181.55,180.56,180.64,21017.0,158.362,158.458,157.5939,157.6638,21017.0
2018-03-07 11:30:00,180.72,181.64,180.3,180.44,13836.0,157.7336,158.5366,157.367,157.4892,13836.0
2018-03-07 12:00:00,180.39,180.56,180.0,180.18,17655.0,157.4456,157.5939,157.1052,157.2623,17655.0
2018-03-07 12:30:00,180.19,180.72,180.03,180.72,14965.0,157.271,157.7336,157.1313,157.7336,14965.0
2018-03-07 13:00:00,180.59,181.04,179.98,181.04,17322.0,157.6201,158.0129,157.0877,158.0129,17322.0
2018-03-07 13:30:00,180.9,181.06,180.38,180.68,17395.0,157.8907,158.0303,157.4368,157.6987,17395.0
2018-03-07 14:00:00,180.69,181.45,180.51,181.05,27630.0,157.7074,158.3707,157.5503,158.0216,27630.0
2018-03-07 14:30:00,180.98,181.68,180.98,181.66,30104.0,157.9605,158.5715,157.9605,158.554,30104.0
2018-03-07 15:00:00,181.75,183.12,181.69,182.55,204147.0,158.6326,159.8283,158.5802,159.3308,204147.0
2018-03-07 15:30:00,182.54,182.76,181.72,182.08,125004.0,159.3221,159.5141,158.6064,158.9206,125004.0
2018-03-08 09:30:00,182.76,183.36,182.1,182.34,39127.0,159.5141,160.0378,158.9381,159.1475,39127.0
2018-03-08 10:00:00,182.33,182.55,181.45,181.63,38426.0,159.1388,159.3308,158.3707,158.5278,38426.0
2018-03-08 10:30:00,181.67,182.03,181.16,181.17,23395.0,158.5627,158.877,158.1176,158.1263,23395.0
2018-03-08 11:00:00,181.26,182.22,181.11,181.69,25872.0,158.2049,159.0428,158.074,158.5802,25872.0
2018-03-08 11:30:00,181.69,182.31,181.46,182.07,38599.0,158.5802,159.1213,158.3795,158.9119,38599.0
2018-03-08 12:00:00,181.95,182.44,181.84,182.44,61289.0,158.8071,159.2348,158.7111,159.2348,61289.0
2018-03-08 12:30:00,182.44,182.78,182.09,182.62,21769.0,159.2348,159.5316,158.9293,159.3919,21769.0
2018-03-08 13:00:00,182.62,182.94,182.23,182.4,25527.0,159.3919,159.6712,159.0515,159.1999,25527.0
2018-03-08 13:30:00,182.34,182.8,182.29,182.59,25158.0,159.1475,159.549,159.1039,159.3657,25158.0
2018-03-08 14:00:00,182.67,182.73,182.18,182.41,21097.0,159.4356,159.4879,159.0079,159.2086,21097.0
2018-03-08 14:30:00,182.29,183.16,182.27,183.04,38781.0,159.1039,159.8632,159.0864,159.7585,38781.0
2018-03-08 15:00:00,183.07,184.25,183.03,183.73,48296.0,159.7847,160.8146,159.7498,160.3607,48296.0
2018-03-08 15:30:00,183.76,183.95,183.1,183.81,138917.0,160.3869,160.5527,159.8109,160.4306,138917.0
2018-03-09 09:30:00,185.21,186.28,184.69,185.72,49605.0,161.6525,162.5864,161.1986,162.0976,49605.0
2018-03-09 10:00:00,185.86,187.12,185.86,187.07,40448.0,162.2198,163.3195,162.2198,163.2759,40448.0
2018-03-09 10:30:00,187.07,188.41,186.73,188.36,42731.0,163.2759,164.4455,162.9791,164.4018,42731.0
2018-03-09 11:00:00,188.29,189.06,187.71,189.06,66725.0,164.3407,165.0128,163.8345,165.0128,66725.0
2018-03-09 11:30:00,188.96,189.12,188.08,188.21,37045.0,164.9255,165.0652,164.1574,164.2709,37045.0
2018-03-09 12:00:00,188.21,188.83,188.21,188.67,25107.0,164.2709,164.812,164.2709,164.6724,25107.0
2018-03-09 12:30:00,188.65,188.94,188.39,188.39,19831.0,164.6549,164.908,164.428,164.428,19831.0
2018-03-09 13:00:00,188.35,188.87,188.26,188.58,17273.0,164.3931,164.847,164.3145,164.5938,17273.0
2018-03-09 13:30:00,188.57,188.91,188.46,188.66,16865.0,164.5851,164.8819,164.4891,164.6637,16865.0
2018-03-09 14:00:00,188.78,188.81,188.22,188.34,19738.0,164.7684,164.7946,164.2796,164.3844,19738.0
2018-03-09 14:30:00,188.41,188.67,188.26,188.67,22858.0,164.4455,164.6724,164.3145,164.6724,22858.0
2018-03-09 15:00:00,188.62,188.93,188.53,188.66,33604.0,164.6288,164.8993,164.5502,164.6637,33604.0
2018-03-09 15:30:00,188.74,189.19,188.74,189.12,103298.0,164.7335,165.1263,164.7335,165.0652,103298.0
2018-03-12 09:30:00,189.0,189.3,187.71,187.85,34185.0,164.9604,165.2223,163.8345,163.9567,34185.0
2018-03-12 10:00:00,187.93,188.53,187.8,188.02,50202.0,164.0265,164.5502,163.913,164.1051,50202.0
2018-03-12 10:30:00,188.02,188.23,187.25,187.47,77551.0,164.1051,164.2884,163.433,163.625,77551.0
2018-03-12 11:00:00,187.36,187.65,186.63,187.02,34515.0,163.529,163.7821,162.8919,163.2323,34515.0
2018-03-12 11:30:00,186.96,187.57,186.83,187.02,37452.0,163.1799,163.7123,163.0664,163.2323,37452.0
2018-03-12 12:00:00,187.19,187.54,186.97,187.34,16911.0,163.3806,163.6861,163.1886,163.5116,16911.0
2018-03-12 12:30:00,187.32,187.54,187.08,187.22,23584.0,163.4941,163.6861,163.2846,163.4068,23584.0
2018-03-12 13:00:00,187.22,187.52,187.14,187.25,13587.0,163.4068,163.6687,163.337,163.433,13587.0
2018-03-12 13:30:00,187.28,187.7,187.17,187.4,21344.0,163.4592,163.8258,163.3632,163.5639,21344.0
2018-03-12 14:00:00,187.4,187.51,186.71,186.83,22179.0,163.5639,163.6599,162.9617,163.0664,22179.0
2018-03-12 14:30:00,186.78,186.95,186.58,186.85,32736.0,163.0228,163.1712,162.8482,163.0839,32736.0
2018-03-12 15:00:00,186.91,187.74,186.87,187.69,40373.0,163.1363,163.8607,163.1013,163.817,40373.0
2018-03-12 15:30:00,187.64,188.46,187.64,187.82,107110.0,163.7734,164.4891,163.7734,163.9305,107110.0
2018-03-13 09:30:00,188.59,189.05,187.53,188.34,26751.0,164.6026,165.0041,163.6774,164.3844,26751.0
2018-03-13 10:00:00,188.38,188.78,188.13,188.46,27929.0,164.4193,164.7684,164.2011,164.4891,27929.0
2018-03-13 10:30:00,188.45,188.51,187.82,187.86,26084.0,164.4804,164.5327,163.9305,163.9654,26084.0
2018-03-13 11:00:00,187.72,187.73,186.85,186.98,47071.0,163.8432,163.852,163.0839,163.1973,47071.0
2018-03-13 11:30:00,187.06,187.23,186.67,186.98,34949.0,163.2672,163.4155,162.9268,163.1973,34949.0
2018-03-13 12:00:00,186.97,186.97,186.03,186.59,44311.0,163.1886,163.1886,162.3682,162.857,44311.0
2018-03-13 12:30:00,186.72,186.95,186.48,186.95,21691.0,162.9704,163.1712,162.7609,163.1712,21691.0
2018-03-13 13:00:00,186.88,187.13,186.87,186.91,19079.0,163.1101,163.3283,163.1013,163.1363,19079.0
2018-03-13 13:30:00,186.91,187.02,185.98,185.98,27066.0,163.1363,163.2323,162.3245,162.3245,27066.0
2018-03-13 14:00:00,185.99,186.32,185.63,185.79,31936.0,162.3333,162.6213,162.0191,162.1587,31936.0
2018-03-13 14:30:00,185.78,186.17,185.01,185.36,35491.0,162.15,162.4904,161.4779,161.7834,35491.0
2018-03-13 15:00:00,185.4,185.51,184.92,184.97,84112.0,161.8183,161.9143,161.3994,161.443,84112.0
2018-03-13 15:30:00,184.95,185.54,184.83,185.42,123773.0,161.4256,161.9405,161.3208,161.8358,123773.0
2018-03-14 09:30:00,186.77,187.05,184.11,184.2,26998.0,163.0141,163.2584,160.6924,160.7709,26998.0
2018-03-14 10:00:00,184.33,184.91,183.87,184.32,33077.0,160.8844,161.3906,160.4829,160.8757,33077.0
2018-03-14 10:30:00,184.45,184.81,184.0,184.55,22307.0,160.9891,161.3034,160.5964,161.0764,22307.0
2018-03-14 11:00:00,184.59,184.76,184.36,184.72,28763.0,161.1113,161.2597,160.9106,161.2248,28763.0
2018-03-14 11:30:00,184.67,184.72,183.94,184.2,78013.0,161.1812,161.2248,160.544,160.7709,78013.0
2018-03-14 12:00:00,184.22,184.31,183.65,183.93,18302.0,160.7884,160.867,160.2909,160.5353,18302.0
2018-03-14 12:30:00,183.99,184.92,183.96,184.46,21008.0,160.5877,161.3994,160.5615,160.9979,21008.0
2018-03-14 13:00:00,184.46,184.51,183.96,184.14,17750.0,160.9979,161.0415,160.5615,160.7186,17750.0
2018-03-14 13:30:00,184.17,185.03,184.07,184.9,21257.0,160.7448,161.4954,160.6575,161.3819,21257.0
2018-03-14 14:00:00,184.86,184.89,184.3,184.45,22925.0,161.347,161.3732,160.8582,160.9891,22925.0
2018-03-14 14:30:00,184.44,184.46,183.15,183.81,24080.0,160.9804,160.9979,159.8545,160.4306,24080.0
2018-03-14 15:00:00,183.78,183.87,183.06,183.57,31233.0,160.4044,160.4829,159.7759,160.2211,31233.0
2018-03-14 15:30:00,183.54,183.89,183.13,183.4,109603.0,160.1949,160.5004,159.837,160.0727,109603.0
2018-03-15 09:30:00,183.78,184.11,181.93,182.4,34208.0,160.4044,160.6924,158.7897,159.1999,34208.0
2018-03-15 10:00:00,182.4,182.76,181.49,181.9,40301.0,159.1999,159.5141,158.4056,158.7635,40301.0
2018-03-15 10:30:00,181.86,182.35,181.4,182.33,54557.0,158.7286,159.1563,158.3271,159.1388,54557.0
2018-03-15 11:00:00,182.34,182.95,182.33,182.79,28200.0,159.1475,159.6799,159.1388,159.5403,28200.0
2018-03-15 11:30:00,182.84,183.09,182.49,182.96,31138.0,159.5839,159.8021,159.2784,159.6887,31138.0
2018-03-15 12:00:00,182.96,183.06,182.34,182.34,25580.0,159.6887,159.7759,159.1475,159.1475,25580.0
2018-03-15 12:30:00,182.43,182.5,182.18,182.26,27535.0,159.2261,159.2872,159.0079,159.0777,27535.0
2018-03-15 13:00:00,182.3,182.4,181.83,181.96,19167.0,159.1126,159.1999,158.7024,158.8159,19167.0
2018-03-15 13:30:00,181.92,182.11,181.48,181.48,28658.0,158.7809,158.9468,158.3969,158.3969,28658.0
2018-03-15 14:00:00,181.46,182.5,181.31,182.13,38402.0,158.3795,159.2872,158.2485,158.9642,38402.0
2018-03-15 14:30:00,182.19,182.24,181.44,181.77,37196.0,159.0166,159.0602,158.362,158.65,37196.0
2018-03-15 15:00:00,181.8,181.81,181.0,181.43,50972.0,158.6762,158.6849,157.978,158.3533,50972.0
2018-03-15 15:30:00,181.48,182.01,181.4,181.74,118890.0,158.3969,158.8595,158.3271,158.6238,118890.0
2018-03-16 09:30:00,181.74,182.02,181.03,181.96,94531.0,158.6238,158.8682,158.0042,158.8159,94531.0
2018-03-16 10:00:00,182.06,182.57,181.9,182.5,25859.0,158.9031,159.3483,158.7635,159.2872,25859.0
2018-03-16 10:30:00,182.56,183.26,182.5,183.26,21345.0,159.3395,159.9505,159.2872,159.9505,21345.0
2018-03-16 11:00:00,183.24,184.02,183.14,183.95,22933.0,159.9331,160.6138,159.8458,160.5527,22933.0
2018-03-16 11:30:00,184.1,184.38,183.94,184.16,56465.0,160.6837,160.9281,160.544,160.736,56465.0
2018-03-16 12:00:00,184.11,184.14,183.76,184.1,29035.0,160.6924,160.7186,160.3869,160.6837,29035.0
2018-03-16 12:30:00,184.09,184.51,184.06,184.41,27291.0,160.6749,161.0415,160.6488,160.9542,27291.0
2018-03-16 13:00:00,184.41,184.58,184.3,184.34,23741.0,160.9542,161.1026,160.8582,160.8931,23741.0
2018-03-16 13:30:00,184.45,184.51,183.57,183.57,16286.0,160.9891,161.0415,160.2211,160.2211,16286.0
2018-03-16 14:00:00,183.67,184.09,183.67,184.08,23314.0,160.3084,160.6749,160.3084,160.6662,23314.0
2018-03-16 14:30:00,184.11,184.21,184.03,184.19,30447.0,160.6924,160.7797,160.6226,160.7622,30447.0
2018-03-16 15:00:00,184.13,184.14,183.51,184.03,40761.0,160.7099,160.7186,160.1687,160.6226,40761.0
2018-03-16 15:30:00,184.05,184.37,183.86,183.87,147922.0,160.64,160.9193,160.4742,160.4829,147922.0
2018-03-19 09:30:00,183.46,183.82,182.21,182.75,39908.0,160.1251,160.4393,159.0341,159.5054,39908.0
2018-03-19 10:00:00,182.67,182.8,181.92,182.39,26642.0,159.4356,159.549,158.7809,159.1912,26642.0
2018-03-19 10:30:00,182.45,182.51,181.43,181.53,15874.0,159.2435,159.2959,158.3533,158.4406,15874.0
2018-03-19 11:00:00,181.47,181.5,180.61,181.18,16457.0,158.3882,158.4144,157.6376,158.1351,16457.0
2018-03-19 11:30:00,181.17,181.4,181.11,181.32,39270.0,158.1263,158.3271,158.074,158.2573,39270.0
2018-03-19 12:00:00,181.37,181.56,181.25,181.47,17743.0,158.3009,158.4667,158.1962,158.3882,17743.0
2018-03-19 12:30:00,181.52,181.57,181.1,181.47,17694.0,158.4318,158.4755,158.0652,158.3882,17694.0
2018-03-19 13:00:00,181.54,181.63,180.97,181.27,32080.0,158.4493,158.5278,157.9518,158.2136,32080.0
2018-03-19 13:30:00,181.26,181.96,181.0,181.63,19375.0,158.2049,158.8159,157.978,158.5278,19375.0
2018-03-19 14:00:00,181.62,181.83,180.98,181.28,15866.0,158.5191,158.7024,157.9605,158.2224,15866.0
2018-03-19 14:30:00,181.3,181.46,180.6,181.3,22035.0,158.2398,158.3795,157.6288,158.2398,22035.0
2018-03-19 15:00:00,181.34,181.84,181.02,181.55,23333.0,158.2747,158.7111,157.9954,158.458,23333.0
2018-03-19 15:30:00,181.59,182.42,181.35,182.04,54525.0,158.4929,159.2174,158.2834,158.8857,54525.0
2018-03-20 09:30:00,182.96,184.59,182.18,184.11,31402.0,159.6887,161.1113,159.0079,160.6924,31402.0
2018-03-20 10:00:00,184.0,184.24,183.57,184.16,20393.0,160.5964,160.8059,160.2211,160.736,20393.0
2018-03-20 10:30:00,184.28,184.34,183.54,183.7,17046.0,160.8408,160.8931,160.1949,160.3345,17046.0
2018-03-20 11:00:00,183.79,183.94,183.64,183.8,16307.0,160.4131,160.544,160.2822,160.4218,16307.0
2018-03-20 11:30:00,183.78,183.78,182.78,183.32,14213.0,160.4044,160.4044,159.5316,160.0029,14213.0
2018-03-20 12:00:00,183.26,183.62,183.15,183.31,15060.0,159.9505,160.2647,159.8545,159.9941,15060.0
2018-03-20 12:30:00,183.49,183.54,182.94,183.06,18169.0,160.1513,160.1949,159.6712,159.7759,18169.0
2018-03-20 13:00:00,182.99,183.08,182.57,182.7,11963.0,159.7149,159.7934,159.3483,159.4617,11963.0
2018-03-20 13:30:00,182.76,182.84,182.37,182.38,15957.0,159.5141,159.5839,159.1737,159.1824,15957.0
2018-03-20 14:00:00,182.36,182.39,182.14,182.28,33785.0,159.165,159.1912,158.973,159.0952,33785.0
2018-03-20 14:30:00,182.32,183.11,182.32,182.58,27160.0,159.1301,159.8196,159.1301,159.357,27160.0
2018-03-20 15:00:00,182.68,182.95,182.21,182.4,25100.0,159.4443,159.6799,159.0341,159.1999,25100.0
2018-03-20 15:30:00,182.33,182.63,182.09,182.21,60635.0,159.1388,159.4006,158.9293,159.0341,60635.0
2018-03-21 09:30:00,182.38,183.04,181.16,182.5,20922.0,159.1824,159.7585,158.1176,159.2872,20922.0
2018-03-21 10:00:00,182.39,182.47,181.94,182.01,16177.0,159.1912,159.261,158.7984,158.8595,16177.0
2018-03-21 10:30:00,182.12,182.55,181.84,182.09,18023.0,158.9555,159.3308,158.7111,158.9293,18023.0
2018-03-21 11:00:00,182.17,182.64,182.07,182.6,19589.0,158.9991,159.4094,158.9119,159.3745,19589.0
2018-03-21 11:30:00,182.6,183.72,182.57,183.72,11791.0,159.3745,160.352,159.3483,160.352,11791.0
2018-03-21 12:00:00,183.57,183.75,183.42,183.67,14385.0,160.2211,160.3782,160.0902,160.3084,14385.0
2018-03-21 12:30:00,183.6,183.79,183.48,183.73,17601.0,160.2473,160.4131,160.1425,160.3607,17601.0
2018-03-21 13:00:00,183.74,183.74,182.97,183.0,13616.0,160.3695,160.3695,159.6974,159.7236,13616.0
2018-03-21 13:30:00,183.04,183.15,182.73,182.95,12396.0,159.7585,159.8545,159.4879,159.6799,12396.0
2018-03-21 14:00:00,183.0,183.85,182.56,182.97,40412.0,159.7236,160.4655,159.3395,159.6974,40412.0
2018-03-21 14:30:00,183.04,183.07,181.73,182.18,36968.0,159.7585,159.7847,158.6151,159.0079,36968.0
2018-03-21 15:00:00,182.15,183.5,182.06,182.22,44346.0,158.9817,160.16,158.9031,159.0428,44346.0
2018-03-21 15:30:00,182.23,182.64,181.37,181.42,89370.0,159.0515,159.4094,158.3009,158.3445,89370.0
2018-03-22 09:30:00,179.06,180.51,177.57,179.82,54239.0,156.2847,157.5503,154.9842,156.9481,54239.0
2018-03-22 10:00:00,179.79,181.26,179.73,180.52,32308.0,156.9219,158.2049,156.8695,157.559,32308.0
2018-03-22 10:30:00,180.42,180.66,179.41,179.63,55876.0,157.4717,157.6812,156.5902,156.7822,55876.0
2018-03-22 11:00:00,179.68,179.96,178.7,179.05,24979.0,156.8259,157.0702,155.9705,156.276,24979.0
2018-03-22 11:30:00,179.05,179.16,178.32,178.54,21923.0,156.276,156.372,155.6388,155.8309,21923.0
2018-03-22 12:00:00,178.51,179.89,178.21,179.87,44684.0,155.8047,157.0092,155.5428,156.9917,44684.0
2018-03-22 12:30:00,179.87,180.08,179.35,179.62,20240.0,156.9917,157.175,156.5378,156.7735,20240.0
2018-03-22 13:00:00,179.38,180.44,179.11,180.44,16768.0,156.564,157.4892,156.3284,157.4892,16768.0
2018-03-22 13:30:00,180.43,180.55,179.81,179.86,77982.0,157.4805,157.5852,156.9393,156.983,77982.0
2018-03-22 14:00:00,179.89,180.02,178.93,178.93,20420.0,157.0092,157.1226,156.1713,156.1713,20420.0
2018-03-22 14:30:00,178.93,179.45,178.4,178.63,18653.0,156.1713,156.6251,155.7087,155.9094,18653.0
2018-03-22 15:00:00,178.6,179.05,177.58,177.66,38061.0,155.8832,156.276,154.993,155.0628,38061.0
2018-03-22 15:30:00,177.59,177.87,175.79,175.99,157401.0,155.0017,155.2461,153.4306,153.6052,157401.0
2018-03-23 09:30:00,176.4,176.92,173.8,175.63,55806.0,153.9631,154.4169,151.6938,153.291,55806.0
2018-03-23 10:00:00,175.67,176.23,174.89,175.92,42276.0,153.3259,153.8147,152.6451,153.5441,42276.0
2018-03-23 10:30:00,175.91,176.09,174.83,175.3,40628.0,153.5354,153.6925,152.5928,153.003,40628.0
2018-03-23 11:00:00,175.47,175.82,174.79,174.97,52197.0,153.1513,153.4568,152.5578,152.7149,52197.0
2018-03-23 11:30:00,174.84,174.94,173.47,173.47,41387.0,152.6015,152.6888,151.4057,151.4057,41387.0
2018-03-23 12:00:00,173.38,173.88,172.91,173.55,83709.0,151.3272,151.7636,150.917,151.4756,83709.0
2018-03-23 12:30:00,173.61,173.74,172.31,172.4,54411.0,151.5279,151.6414,150.3933,150.4718,54411.0
2018-03-23 13:00:00,172.37,173.56,172.32,173.56,37764.0,150.4456,151.4843,150.402,151.4843,37764.0
2018-03-23 13:30:00,173.57,174.43,173.36,174.24,29806.0,151.493,152.2436,151.3097,152.0778,29806.0
2018-03-23 14:00:00,174.34,174.44,173.14,173.57,42105.0,152.1651,152.2524,151.1177,151.493,42105.0
2018-03-23 14:30:00,173.6,173.74,171.55,171.76,43167.0,151.5192,151.6414,149.7299,149.9132,43167.0
2018-03-23 15:00:00,171.59,172.14,171.07,171.55,92478.0,149.7649,150.2449,149.311,149.7299,92478.0
2018-03-23 15:30:00,171.52,171.59,170.63,171.01,167213.0,149.7038,149.7649,148.927,149.2586,167213.0
2018-03-26 09:30:00,173.76,174.97,173.05,173.39,74078.0,151.6588,152.7149,151.0392,151.3359,74078.0
2018-03-26 10:00:00,173.39,174.05,173.28,173.56,95432.0,151.3359,151.912,151.2399,151.4843,95432.0
2018-03-26 10:30:00,173.61,174.24,173.38,173.91,91665.0,151.5279,152.0778,151.3272,151.7898,91665.0
2018-03-26 11:00:00,173.88,174.21,172.74,173.37,46080.0,151.7636,152.0516,150.7686,151.3185,46080.0
2018-03-26 11:30:00,173.22,174.88,173.2,174.48,33139.0,151.1875,152.6364,151.1701,152.2873,33139.0
2018-03-26 12:00:00,174.48,175.22,174.1,174.68,44649.0,152.2873,152.9331,151.9556,152.4618,44649.0
2018-03-26 12:30:00,174.79,175.52,174.45,174.79,64746.0,152.5578,153.195,152.2611,152.5578,64746.0
2018-03-26 13:00:00,174.8,175.82,174.8,175.02,22300.0,152.5666,153.4568,152.5666,152.7586,22300.0
2018-03-26 13:30:00,175.06,175.82,174.95,175.82,44381.0,152.7935,153.4568,152.6975,153.4568,44381.0
2018-03-26 14:00:00,175.85,177.2,175.85,177.06,46870.0,153.483,154.6613,153.483,154.5391,46870.0
2018-03-26 14:30:00,177.09,177.45,176.69,177.1,33462.0,154.5653,154.8795,154.2162,154.574,33462.0
2018-03-26 15:00:00,177.08,178.01,177.03,177.73,89846.0,154.5566,155.3683,154.5129,155.1239,89846.0
2018-03-26 15:30:00,177.78,178.14,176.79,177.06,156326.0,155.1675,155.4817,154.3035,154.5391,156326.0
2018-03-27 09:30:00,177.25,177.31,175.32,176.28,42221.0,154.7049,154.7573,153.0204,153.8583,42221.0
2018-03-27 10:00:00,176.47,176.47,174.3,175.0,74642.0,154.0242,154.0242,152.1302,152.7411,74642.0
2018-03-27 10:30:00,174.96,175.79,174.51,174.59,48137.0,152.7062,153.4306,152.3135,152.3833,48137.0
2018-03-27 11:00:00,174.5,175.67,174.46,175.67,33256.0,152.3047,153.3259,152.2698,153.3259,33256.0
2018-03-27 11:30:00,175.73,177.02,175.73,176.76,14467.0,153.3783,154.5042,153.3783,154.2773,14467.0
2018-03-27 12:00:00,176.93,177.26,176.32,176.52,17544.0,154.4256,154.7137,153.8932,154.0678,17544.0
2018-03-27 12:30:00,176.34,176.71,175.98,176.51,16712.0,153.9107,154.2336,153.5965,154.0591,16712.0
2018-03-27 13:00:00,176.63,176.98,176.31,176.37,11583.0,154.1638,154.4693,153.8845,153.9369,11583.0
2018-03-27 13:30:00,176.42,176.52,175.17,175.95,18884.0,153.9805,154.0678,152.8895,153.5703,18884.0
2018-03-27 14:00:00,175.85,176.02,175.11,175.11,21748.0,153.483,153.6314,152.8371,152.8371,21748.0
2018-03-27 14:30:00,175.09,175.68,174.67,174.67,29286.0,152.8197,153.3346,152.4531,152.4531,29286.0
2018-03-27 15:00:00,174.74,174.78,173.21,173.76,98578.0,152.5142,152.5491,151.1788,151.6588,98578.0
2018-03-27 15:30:00,173.82,173.82,172.44,173.23,236051.0,151.7112,151.7112,150.5067,151.1963,236051.0
2018-03-28 09:30:00,176.22,176.35,174.07,175.62,63161.0,153.806,153.9194,151.9294,153.2823,63161.0
2018-03-28 10:00:00,175.61,176.11,174.56,174.78,55485.0,153.2735,153.7099,152.3571,152.5491,55485.0
2018-03-28 10:30:00,174.98,175.33,173.83,174.77,47587.0,152.7237,153.0292,151.7199,152.5404,47587.0
2018-03-28 11:00:00,174.87,175.69,174.53,174.53,33906.0,152.6277,153.3434,152.3309,152.3309,33906.0
2018-03-28 11:30:00,174.46,174.98,173.89,174.68,39771.0,152.2698,152.7237,151.7723,152.4618,39771.0
2018-03-28 12:00:00,174.65,176.4,174.65,175.56,30526.0,152.4356,153.9631,152.4356,153.2299,30526.0
2018-03-28 12:30:00,175.7,176.17,175.13,175.27,49842.0,153.3521,153.7623,152.8546,152.9768,49842.0
2018-03-28 13:00:00,175.16,176.05,174.95,175.67,36991.0,152.8808,153.6576,152.6975,153.3259,36991.0
2018-03-28 13:30:00,175.65,176.09,174.98,175.67,35360.0,153.3085,153.6925,152.7237,153.3259,35360.0
2018-03-28 14:00:00,175.69,175.91,174.87,175.36,32987.0,153.3434,153.5354,152.6277,153.0553,32987.0
2018-03-28 14:30:00,175.18,176.1,174.72,174.72,49317.0,152.8982,153.7012,152.4967,152.4967,49317.0
2018-03-28 15:00:00,174.82,175.27,173.8,175.23,68420.0,152.584,152.9768,151.6938,152.9419,68420.0
2018-03-28 15:30:00,175.15,175.77,174.66,174.69,142028.0,152.872,153.4132,152.4444,152.4706,142028.0
2018-03-29 09:30:00,175.14,175.99,174.51,175.0,62505.0,152.8633,153.6052,152.3135,152.7411,62505.0
2018-03-29 10:00:00,174.96,175.77,174.63,175.58,29377.0,152.7062,153.4132,152.4182,153.2474,29377.0
2018-03-29 10:30:00,175.66,176.45,175.29,176.45,33490.0,153.3172,154.0067,152.9942,154.0067,33490.0
2018-03-29 11:00:00,176.38,176.93,175.7,176.04,33084.0,153.9456,154.4256,153.3521,153.6488,33084.0
2018-03-29 11:30:00,176.05,176.79,175.71,176.48,28207.0,153.6576,154.3035,153.3608,154.0329,28207.0
2018-03-29 12:00:00,176.41,176.68,175.87,176.68,14005.0,153.9718,154.2074,153.5005,154.2074,14005.0
2018-03-29 12:30:00,176.54,176.78,176.5,176.59,17286.0,154.0852,154.2947,154.0503,154.1289,17286.0
2018-03-29 13:00:00,176.61,176.71,176.13,176.57,15496.0,154.1463,154.2336,153.7274,154.1114,15496.0
2018-03-29 13:30:00,176.64,177.41,176.6,177.13,17690.0,154.1725,154.8446,154.1376,154.6002,17690.0
2018-03-29 14:00:00,176.95,177.39,176.55,176.86,21951.0,154.4431,154.8271,154.094,154.3645,21951.0
2018-03-29 14:30:00,176.95,177.41,176.72,177.03,30999.0,154.4431,154.8446,154.2424,154.5129,30999.0
2018-03-29 15:00:00,176.86,177.64,176.35,176.49,48766.0,154.3645,155.0453,153.9194,154.0416,48766.0
2018-03-29 15:30:00,176.48,176.49,174.92,175.1,263031.0,154.0329,154.0416,152.6713,152.8284,263031.0
2018-04-02 09:30:00,174.38,174.38,172.76,173.16,84317.0,152.2,152.2,150.786,151.1352,84317.0
2018-04-02 10:00:00,173.13,173.33,172.32,172.57,67162.0,151.109,151.2835,150.402,150.6202,67162.0
2018-04-02 10:30:00,172.49,172.63,171.81,171.81,53976.0,150.5504,150.6726,149.9569,149.9569,53976.0
2018-04-02 11:00:00,171.77,171.87,171.13,171.67,54784.0,149.922,150.0092,149.3634,149.8347,54784.0
2018-04-02 11:30:00,171.69,171.77,169.73,170.52,65450.0,149.8521,149.922,148.1414,148.831,65450.0
2018-04-02 12:00:00,170.58,170.59,168.97,169.33,50566.0,148.8833,148.8921,147.4781,147.7923,50566.0
2018-04-02 12:30:00,169.46,170.21,169.38,169.58,41736.0,147.9058,148.5604,147.836,148.0105,41736.0
2018-04-02 13:00:00,169.67,169.96,167.87,168.04,50222.0,148.0891,148.3422,146.518,146.6664,50222.0
2018-04-02 13:30:00,167.93,168.94,167.53,167.65,54987.0,146.5704,147.4519,146.2213,146.326,54987.0
2018-04-02 14:00:00,167.58,168.59,167.15,167.93,52734.0,146.2649,147.1464,145.8896,146.5704,52734.0
2018-04-02 14:30:00,167.89,168.58,167.04,168.14,55719.0,146.5355,147.1377,145.7936,146.7537,55719.0
2018-04-02 15:00:00,168.15,168.79,167.66,168.16,73590.0,146.7624,147.321,146.3347,146.7711,73590.0
2018-04-02 15:30:00,168.17,169.28,167.61,168.96,202760.0,146.7799,147.7487,146.2911,147.4694,202760.0
2018-04-03 09:30:00,168.99,171.34,168.98,170.92,113799.0,147.4956,149.5467,147.4868,149.1801,113799.0
2018-04-03 10:00:00,170.83,171.34,169.84,170.26,110445.0,149.1015,149.5467,148.2374,148.604,110445.0
2018-04-03 10:30:00,170.24,171.81,170.23,171.81,68736.0,148.5866,149.9569,148.5778,149.9569,68736.0
2018-04-03 11:00:00,171.85,172.07,171.2,171.64,38097.0,149.9918,150.1838,149.4245,149.8085,38097.0
2018-04-03 11:30:00,171.53,171.64,170.0,170.24,43408.0,149.7125,149.8085,148.3771,148.5866,43408.0
2018-04-03 12:00:00,170.32,170.81,169.87,170.13,26832.0,148.6564,149.0841,148.2636,148.4906,26832.0
2018-04-03 12:30:00,170.06,170.87,169.98,170.38,34894.0,148.4295,149.1364,148.3596,148.7088,34894.0
2018-04-03 13:00:00,170.33,170.92,170.27,170.64,24095.0,148.6651,149.1801,148.6128,148.9357,24095.0
2018-04-03 13:30:00,170.76,171.15,170.14,170.61,69978.0,149.0404,149.3808,148.4993,148.9095,69978.0
2018-04-03 14:00:00,170.69,170.8,170.1,170.34,45950.0,148.9793,149.0753,148.4644,148.6738,45950.0
2018-04-03 14:30:00,170.21,171.47,170.04,171.34,48854.0,148.5604,149.6601,148.412,149.5467,48854.0
2018-04-03 15:00:00,171.26,172.73,171.22,172.59,58079.0,149.4768,150.7599,149.4419,150.6377,58079.0
2018-04-03 15:30:00,172.62,172.86,171.6,172.77,172514.0,150.6638,150.8733,149.7736,150.7948,172514.0
2018-04-04 09:30:00,169.2,171.66,168.78,171.16,132441.0,147.6788,149.826,147.3123,149.3896,132441.0
2018-04-04 10:00:00,171.18,171.99,170.28,170.42,85718.0,149.407,150.114,148.6215,148.7437,85718.0
2018-04-04 10:30:00,170.43,171.54,170.17,171.23,45207.0,148.7524,149.7212,148.5255,149.4506,45207.0
2018-04-04 11:00:00,171.14,171.64,170.77,171.0,52776.0,149.3721,149.8085,149.0492,149.2499,52776.0
2018-04-04 11:30:00,171.0,171.24,170.06,170.29,72326.0,149.2499,149.4594,148.4295,148.6302,72326.0
2018-04-04 12:00:00,170.33,171.11,170.13,170.63,62178.0,148.6651,149.3459,148.4906,148.927,62178.0
2018-04-04 12:30:00,170.64,171.03,170.45,170.66,42755.0,148.9357,149.2761,148.7699,148.9531,42755.0
2018-04-04 13:00:00,170.67,170.73,169.47,169.8,34118.0,148.9619,149.0142,147.9145,148.2025,34118.0
2018-04-04 13:30:00,169.63,170.45,169.63,170.37,48637.0,148.0542,148.7699,148.0542,148.7,48637.0
2018-04-04 14:00:00,170.45,172.37,170.45,172.02,74298.0,148.7699,150.4456,148.7699,150.1402,74298.0
2018-04-04 14:30:00,172.01,173.38,171.58,172.96,78812.0,150.1314,151.3272,149.7561,150.9606,78812.0
2018-04-04 15:00:00,172.94,173.75,172.44,173.55,63399.0,150.9431,151.6501,150.5067,151.4756,63399.0
2018-04-04 15:30:00,173.55,173.85,173.27,173.39,170846.0,151.4756,151.7374,151.2312,151.3359,170846.0
2018-04-05 09:30:00,174.57,174.95,173.52,173.89,72092.0,152.3658,152.6975,151.4494,151.7723,72092.0
2018-04-05 10:00:00,173.98,174.07,173.31,173.82,38273.0,151.8509,151.9294,151.2661,151.7112,38273.0
2018-04-05 10:30:00,173.78,174.14,173.68,173.97,94080.0,151.6763,151.9905,151.589,151.8421,94080.0
2018-04-05 11:00:00,173.99,175.57,173.97,175.42,36662.0,151.8596,153.2386,151.8421,153.1077,36662.0
2018-04-05 11:30:00,175.36,175.73,175.13,175.29,28742.0,153.0553,153.3783,152.8546,152.9942,28742.0
2018-04-05 12:00:00,175.29,175.56,174.59,174.98,28688.0,152.9942,153.2299,152.3833,152.7237,28688.0
2018-04-05 12:30:00,174.88,175.09,174.54,175.01,19871.0,152.6364,152.8197,152.3396,152.7499,19871.0
2018-04-05 13:00:00,175.01,175.44,174.19,174.37,47799.0,152.7499,153.1252,152.0342,152.1913,47799.0
2018-04-05 13:30:00,174.33,175.19,174.0,174.78,49781.0,152.1563,152.907,151.8683,152.5491,49781.0
2018-04-05 14:00:00,174.87,175.34,174.57,175.02,46812.0,152.6277,153.0379,152.3658,152.7586,46812.0
2018-04-05 14:30:00,175.14,175.49,174.78,175.18,33561.0,152.8633,153.1688,152.5491,152.8982,33561.0
2018-04-05 15:00:00,175.07,175.39,174.9,175.0,34881.0,152.8022,153.0815,152.6538,152.7411,34881.0
2018-04-05 15:30:00,174.97,175.3,174.32,174.93,94413.0,152.7149,153.003,152.1476,152.68,94413.0
2018-04-06 09:30:00,173.25,174.26,172.88,173.74,58486.0,151.2137,152.0953,150.8908,151.6414,58486.0
2018-04-06 10:00:00,173.73,174.21,173.58,173.58,68409.0,151.6327,152.0516,151.5017,151.5017,68409.0
2018-04-06 10:30:00,173.58,173.9,171.74,171.86,34339.0,151.5017,151.781,149.8958,150.0005,34339.0
2018-04-06 11:00:00,171.74,171.8,171.0,171.34,37409.0,149.8958,149.9481,149.2499,149.5467,37409.0
2018-04-06 11:30:00,171.18,172.22,171.18,171.91,23084.0,149.407,150.3147,149.407,150.0442,23084.0
2018-04-06 12:00:00,171.84,171.84,170.57,170.58,29831.0,149.9831,149.9831,148.8746,148.8833,29831.0
2018-04-06 12:30:00,170.46,171.8,170.46,171.69,23320.0,148.7786,149.9481,148.7786,149.8521,23320.0
2018-04-06 13:00:00,171.63,171.84,170.46,170.84,42836.0,149.7998,149.9831,148.7786,149.1103,42836.0
2018-04-06 13:30:00,170.9,170.98,169.3,169.41,32074.0,149.1626,149.2324,147.7661,147.8621,32074.0
2018-04-06 14:00:00,169.25,169.58,168.31,168.49,37807.0,147.7225,148.0105,146.9021,147.0592,37807.0
2018-04-06 14:30:00,168.33,168.6,166.85,167.35,32536.0,146.9195,147.1552,145.6278,146.0642,32536.0
2018-04-06 15:00:00,167.39,168.86,167.1,168.48,79163.0,146.0991,147.3821,145.846,147.0504,79163.0
2018-04-06 15:30:00,168.32,169.87,168.28,168.89,195253.0,146.9108,148.2636,146.8759,147.4083,195253.0
2018-04-09 09:30:00,170.3,171.07,168.96,169.83,47344.0,148.6389,149.311,147.4694,148.2287,47344.0
2018-04-09 10:00:00,169.84,170.97,169.6,170.92,87222.0,148.2374,149.2237,148.028,149.1801,87222.0
2018-04-09 10:30:00,170.82,171.9,170.82,171.17,44829.0,149.0928,150.0354,149.0928,149.3983,44829.0
2018-04-09 11:00:00,171.24,171.65,170.55,171.53,39548.0,149.4594,149.8172,148.8571,149.7125,39548.0
2018-04-09 11:30:00,171.58,172.56,171.57,172.56,62620.0,149.7561,150.6115,149.7474,150.6115,62620.0
2018-04-09 12:00:00,172.6,172.99,171.88,172.12,38776.0,150.6464,150.9868,150.018,150.2274,38776.0
2018-04-09 12:30:00,172.07,172.36,171.83,172.04,20958.0,150.1838,150.4369,149.9743,150.1576,20958.0
2018-04-09 13:00:00,172.05,172.54,172.04,172.54,21466.0,150.1663,150.594,150.1576,150.594,21466.0
2018-04-09 13:30:00,172.6,172.66,172.25,172.49,21289.0,150.6464,150.6988,150.3409,150.5504,21289.0
2018-04-09 14:00:00,172.43,172.43,171.46,171.73,27528.0,150.498,150.498,149.6514,149.8871,27528.0
2018-04-09 14:30:00,171.75,171.85,171.08,171.48,56419.0,149.9045,149.9918,149.3197,149.6688,56419.0
2018-04-09 15:00:00,171.49,171.81,170.61,171.01,41038.0,149.6776,149.9569,148.9095,149.2586,41038.0
2018-04-09 15:30:00,171.07,171.19,169.12,169.31,143446.0,149.311,149.4157,147.609,147.7749,143446.0
2018-04-10 09:30:00,173.7,173.7,171.67,172.47,100809.0,151.6065,151.6065,149.8347,150.5329,100809.0
2018-04-10 10:00:00,172.47,173.39,172.26,173.31,101692.0,150.5329,151.3359,150.3496,151.2661,101692.0
2018-04-10 10:30:00,173.28,174.54,173.25,174.01,83782.0,151.2399,152.3396,151.2137,151.877,83782.0
2018-04-10 11:00:00,174.03,174.36,173.89,174.19,54460.0,151.8945,152.1825,151.7723,152.0342,54460.0
2018-04-10 11:30:00,174.25,174.4,173.19,174.09,45027.0,152.0865,152.2174,151.1613,151.9469,45027.0
2018-04-10 12:00:00,174.17,174.22,172.19,172.55,32898.0,152.0167,152.0603,150.2885,150.6028,32898.0
2018-04-10 12:30:00,172.46,173.29,172.3,172.38,26633.0,150.5242,151.2486,150.3845,150.4544,26633.0
2018-04-10 13:00:00,172.46,173.33,172.22,173.2,50988.0,150.5242,151.2835,150.3147,151.1701,50988.0
2018-04-10 13:30:00,173.27,173.45,172.35,173.02,43060.0,151.2312,151.3883,150.4282,151.013,43060.0
2018-04-10 14:00:00,173.08,173.17,172.41,172.53,57044.0,151.0653,151.1439,150.4806,150.5853,57044.0
2018-04-10 14:30:00,172.56,173.06,172.12,173.06,74598.0,150.6115,151.0479,150.2274,151.0479,74598.0
2018-04-10 15:00:00,173.09,173.32,172.18,172.63,43283.0,151.0741,151.2748,150.2798,150.6726,43283.0
2018-04-10 15:30:00,172.62,172.77,171.86,172.06,145416.0,150.6638,150.7948,150.0005,150.1751,145416.0
2018-04-11 09:30:00,170.09,172.26,169.9,172.14,43270.0,148.4556,150.3496,148.2898,150.2449,43270.0
2018-04-11 10:00:00,172.14,172.88,171.42,172.88,38964.0,150.2449,150.8908,149.6165,150.8908,38964.0
2018-04-11 10:30:00,172.69,172.69,170.5,170.57,22936.0,150.7249,150.7249,148.8135,148.8746,22936.0
2018-04-11 11:00:00,170.47,171.74,170.19,171.65,32058.0,148.7873,149.8958,148.5429,149.8172,32058.0
2018-04-11 11:30:00,171.74,172.49,171.66,172.42,34303.0,149.8958,150.5504,149.826,150.4893,34303.0
2018-04-11 12:00:00,172.42,172.81,172.34,172.59,28386.0,150.4893,150.8297,150.4195,150.6377,28386.0
2018-04-11 12:30:00,172.58,172.6,171.91,172.27,35169.0,150.6289,150.6464,150.0442,150.3584,35169.0
2018-04-11 13:00:00,172.28,172.88,171.99,172.71,40804.0,150.3671,150.8908,150.114,150.7424,40804.0
2018-04-11 13:30:00,172.6,172.68,172.17,172.59,36142.0,150.6464,150.7162,150.2711,150.6377,36142.0
2018-04-11 14:00:00,172.45,172.61,171.78,172.15,29276.0,150.5155,150.6551,149.9307,150.2536,29276.0
2018-04-11 14:30:00,172.06,172.6,171.97,172.3,24562.0,150.1751,150.6464,150.0965,150.3845,24562.0
2018-04-11 15:00:00,172.33,172.44,171.57,171.75,36679.0,150.4107,150.5067,149.7474,149.9045,36679.0
2018-04-11 15:30:00,171.74,172.31,171.74,171.86,92601.0,149.8958,150.3933,149.8958,150.0005,92601.0
2018-04-12 09:30:00,173.46,174.74,173.02,174.43,49550.0,151.397,152.5142,151.013,152.2436,49550.0
2018-04-12 10:00:00,174.43,174.53,173.15,173.63,51366.0,152.2436,152.3309,151.1264,151.5454,51366.0
2018-04-12 10:30:00,173.47,174.18,173.31,173.77,30317.0,151.4057,152.0254,151.2661,151.6676,30317.0
2018-04-12 11:00:00,173.74,174.79,173.74,174.79,44296.0,151.6414,152.5578,151.6414,152.5578,44296.0
2018-04-12 11:30:00,174.79,175.07,174.25,174.63,33901.0,152.5578,152.8022,152.0865,152.4182,33901.0
2018-04-12 12:00:00,174.66,174.92,174.5,174.75,18961.0,152.4444,152.6713,152.3047,152.5229,18961.0
2018-04-12 12:30:00,174.79,175.1,174.7,175.07,24168.0,152.5578,152.8284,152.4793,152.8022,24168.0
2018-04-12 13:00:00,175.11,175.31,174.26,174.37,25641.0,152.8371,153.0117,152.0953,152.1913,25641.0
2018-04-12 13:30:00,174.35,174.89,174.2,174.37,63821.0,152.1738,152.6451,152.0429,152.1913,63821.0
2018-04-12 14:00:00,174.37,174.88,174.25,174.25,36544.0,152.1913,152.6364,152.0865,152.0865,36544.0
2018-04-12 14:30:00,174.36,174.47,174.06,174.47,20315.0,152.1825,152.2785,151.9207,152.2785,20315.0
2018-04-12 15:00:00,174.47,175.35,174.46,175.24,49176.0,152.2785,153.0466,152.2698,152.9506,49176.0
2018-04-12 15:30:00,175.24,175.38,173.87,173.99,117717.0,152.9506,153.0728,151.7549,151.8596,117717.0
2018-04-13 09:30:00,175.37,175.98,174.0,174.44,35687.0,153.0641,153.5965,151.8683,152.2524,35687.0
2018-04-13 10:00:00,174.23,174.38,173.54,173.8,38810.0,152.0691,152.2,151.4668,151.6938,38810.0
2018-04-13 10:30:00,173.78,173.81,172.93,172.93,49378.0,151.6763,151.7025,150.9344,150.9344,49378.0
2018-04-13 11:00:00,172.85,173.75,172.61,173.75,21568.0,150.8646,151.6501,150.6551,151.6501,21568.0
2018-04-13 11:30:00,173.75,173.99,173.37,173.79,22520.0,151.6501,151.8596,151.3185,151.685,22520.0
2018-04-13 12:00:00,173.75,174.15,173.52,174.02,38459.0,151.6501,151.9992,151.4494,151.8858,38459.0
2018-04-13 12:30:00,174.01,174.01,173.48,173.8,17067.0,151.877,151.877,151.4145,151.6938,17067.0
2018-04-13 13:00:00,173.9,174.1,173.6,173.92,16593.0,151.781,151.9556,151.5192,151.7985,16593.0
2018-04-13 13:30:00,174.0,174.01,173.48,173.48,15863.0,151.8683,151.877,151.4145,151.4145,15863.0
2018-04-13 14:00:00,173.54,173.57,173.01,173.09,13554.0,151.4668,151.493,151.0042,151.0741,13554.0
2018-04-13 14:30:00,173.05,173.53,172.9,173.09,36313.0,151.0392,151.4581,150.9082,151.0741,36313.0
2018-04-13 15:00:00,173.01,173.01,171.95,172.26,27998.0,151.0042,151.0042,150.0791,150.3496,27998.0
2018-04-13 15:30:00,172.22,173.25,172.11,172.95,71117.0,150.3147,151.2137,150.2187,150.9519,71117.0
2018-04-16 09:30:00,174.17,174.83,173.42,173.93,47718.0,152.0167,152.5928,151.3621,151.8072,47718.0
2018-04-16 10:00:00,174.13,174.94,174.0,174.84,27403.0,151.9818,152.6888,151.8683,152.6015,27403.0
2018-04-16 10:30:00,174.9,175.29,174.47,175.05,45192.0,152.6538,152.9942,152.2785,152.7848,45192.0
2018-04-16 11:00:00,175.06,175.47,174.71,175.13,33246.0,152.7935,153.1513,152.488,152.8546,33246.0
2018-04-16 11:30:00,175.06,175.06,173.67,174.23,40941.0,152.7935,152.7935,151.5803,152.0691,40941.0
2018-04-16 12:00:00,174.28,174.48,174.05,174.27,16686.0,152.1127,152.2873,151.912,152.104,16686.0
2018-04-16 12:30:00,174.25,174.72,173.92,174.31,12600.0,152.0865,152.4967,151.7985,152.1389,12600.0
2018-04-16 13:00:00,174.32,174.78,174.11,174.25,18100.0,152.1476,152.5491,151.9643,152.0865,18100.0
2018-04-16 13:30:00,174.2,174.5,174.12,174.45,18912.0,152.0429,152.3047,151.9731,152.2611,18912.0
2018-04-16 14:00:00,174.43,174.5,173.58,173.86,24631.0,152.2436,152.3047,151.5017,151.7461,24631.0
2018-04-16 14:30:00,173.75,174.11,173.63,173.82,29049.0,151.6501,151.9643,151.5454,151.7112,29049.0
2018-04-16 15:00:00,173.82,174.07,173.41,173.78,36222.0,151.7112,151.9294,151.3534,151.6763,36222.0
2018-04-16 15:30:00,173.78,174.26,173.57,173.64,105053.0,151.6763,152.0953,151.493,151.5541,105053.0
2018-04-17 09:30:00,174.75,175.19,173.97,175.11,96634.0,152.5229,152.907,151.8421,152.8371,96634.0
2018-04-17 10:00:00,175.14,175.49,174.4,174.61,56046.0,152.8633,153.1688,152.2174,152.4007,56046.0
2018-04-17 10:30:00,174.65,175.4,174.6,175.13,59206.0,152.4356,153.0902,152.392,152.8546,59206.0
2018-04-17 11:00:00,175.09,175.43,174.91,175.27,58095.0,152.8197,153.1164,152.6626,152.9768,58095.0
2018-04-17 11:30:00,175.31,175.31,174.87,174.87,37960.0,153.0117,153.0117,152.6277,152.6277,37960.0
2018-04-17 12:00:00,174.92,175.17,174.75,174.84,37134.0,152.6713,152.8895,152.5229,152.6015,37134.0
2018-04-17 12:30:00,174.84,174.86,174.56,174.66,38148.0,152.6015,152.6189,152.3571,152.4444,38148.0
2018-04-17 13:00:00,174.63,174.71,174.07,174.23,32729.0,152.4182,152.488,151.9294,152.0691,32729.0
2018-04-17 13:30:00,174.27,175.13,174.25,175.13,38574.0,152.104,152.8546,152.0865,152.8546,38574.0
2018-04-17 14:00:00,175.08,175.18,174.48,174.54,29396.0,152.811,152.8982,152.2873,152.3396,29396.0
2018-04-17 14:30:00,174.56,175.25,174.55,175.0,28087.0,152.3571,152.9593,152.3484,152.7411,28087.0
2018-04-17 15:00:00,175.02,175.76,174.79,175.22,69252.0,152.7586,153.4045,152.5578,152.9331,69252.0
2018-04-17 15:30:00,175.2,175.35,174.42,174.54,161948.0,152.9157,153.0466,152.2349,152.3396,161948.0
2018-04-18 09:30:00,175.88,176.61,174.94,176.22,68750.0,153.5092,154.1463,152.6888,153.806,68750.0
2018-04-18 10:00:00,176.18,177.15,175.72,177.01,53864.0,153.771,154.6177,153.3695,154.4955,53864.0
2018-04-18 10:30:00,177.11,177.71,176.68,177.44,35107.0,154.5827,155.1064,154.2074,154.8708,35107.0
2018-04-18 11:00:00,177.52,178.55,177.47,178.28,37867.0,154.9406,155.8396,154.897,155.6039,37867.0
2018-04-18 11:30:00,178.25,178.28,177.72,177.72,36672.0,155.5777,155.6039,155.1152,155.1152,36672.0
2018-04-18 12:00:00,177.71,177.95,177.5,177.84,15686.0,155.1064,155.3159,154.9231,155.2199,15686.0
2018-04-18 12:30:00,177.8,177.92,177.52,177.92,22924.0,155.185,155.2897,154.9406,155.2897,22924.0
2018-04-18 13:00:00,177.92,178.37,177.84,178.32,24963.0,155.2897,155.6825,155.2199,155.6388,24963.0
2018-04-18 13:30:00,178.29,178.73,178.18,178.34,33081.0,155.6127,155.9967,155.5167,155.6563,33081.0
2018-04-18 14:00:00,178.3,178.66,178.15,178.17,28609.0,155.6214,155.9356,155.4905,155.5079,28609.0
2018-04-18 14:30:00,178.21,178.32,177.7,177.82,29380.0,155.5428,155.6388,155.0977,155.2024,29380.0
2018-04-18 15:00:00,177.76,177.98,177.35,177.52,40355.0,155.1501,155.3421,154.7922,154.9406,40355.0
2018-04-18 15:30:00,177.54,177.57,177.09,177.13,64462.0,154.9581,154.9842,154.5653,154.6002,64462.0
2018-04-19 09:30:00,177.49,178.88,175.83,176.6,76528.0,154.9144,156.1276,153.4656,154.1376,76528.0
2018-04-19 10:00:00,176.49,176.49,175.31,175.51,93342.0,154.0416,154.0416,153.0117,153.1863,93342.0
2018-04-19 10:30:00,175.51,175.93,174.68,174.68,58180.0,153.1863,153.5528,152.4618,152.4618,58180.0
2018-04-19 11:00:00,174.8,175.05,174.12,174.39,44880.0,152.5666,152.7848,151.9731,152.2087,44880.0
2018-04-19 11:30:00,174.4,174.45,173.43,173.44,45528.0,152.2174,152.2611,151.3708,151.3795,45528.0
2018-04-19 12:00:00,173.38,174.26,173.34,173.88,41504.0,151.3272,152.0953,151.2923,151.7636,41504.0
2018-04-19 12:30:00,173.91,174.12,173.56,173.65,27776.0,151.7898,151.9731,151.4843,151.5628,27776.0
2018-04-19 13:00:00,173.63,173.64,173.17,173.22,25531.0,151.5454,151.5541,151.1439,151.1875,25531.0
2018-04-19 13:30:00,173.29,174.02,173.29,173.8,17979.0,151.2486,151.8858,151.2486,151.6938,17979.0
2018-04-19 14:00:00,173.84,173.99,173.58,173.99,43306.0,151.7287,151.8596,151.5017,151.8596,43306.0
2018-04-19 14:30:00,174.03,174.32,173.8,174.16,18646.0,151.8945,152.1476,151.6938,152.008,18646.0
2018-04-19 15:00:00,174.11,174.27,173.86,173.93,23204.0,151.9643,152.104,151.7461,151.8072,23204.0
2018-04-19 15:30:00,173.92,174.98,173.82,174.53,83682.0,151.7985,152.7237,151.7112,152.3309,83682.0
2018-04-20 09:30:00,175.06,175.67,174.67,175.1,73026.0,152.7935,153.3259,152.4531,152.8284,73026.0
2018-04-20 10:00:00,175.0,175.02,173.34,173.49,27126.0,152.7411,152.7586,151.2923,151.4232,27126.0
2018-04-20 10:30:00,173.49,173.63,172.28,172.3,40811.0,151.4232,151.5454,150.3671,150.3845,40811.0
2018-04-20 11:00:00,172.25,172.29,171.33,171.51,44038.0,150.3409,150.3758,149.5379,149.695,44038.0
2018-04-20 11:30:00,171.57,172.82,171.57,172.65,31981.0,149.7474,150.8384,149.7474,150.69,31981.0
2018-04-20 12:00:00,172.62,172.7,172.17,172.3,25279.0,150.6638,150.7337,150.2711,150.3845,25279.0
2018-04-20 12:30:00,172.36,172.53,172.06,172.47,21574.0,150.4369,150.5853,150.1751,150.5329,21574.0
2018-04-20 13:00:00,172.37,172.7,172.19,172.54,34570.0,150.4456,150.7337,150.2885,150.594,34570.0
2018-04-20 13:30:00,172.55,173.26,172.42,172.87,20750.0,150.6028,151.2224,150.4893,150.882,20750.0
2018-04-20 14:00:00,172.9,172.9,172.22,172.49,40180.0,150.9082,150.9082,150.3147,150.5504,40180.0
2018-04-20 14:30:00,172.44,172.5,172.02,172.36,40030.0,150.5067,150.5591,150.1402,150.4369,40030.0
2018-04-20 15:00:00,172.41,172.41,171.52,171.69,72414.0,150.4806,150.4806,149.7038,149.8521,72414.0
2018-04-20 15:30:00,171.69,172.92,171.66,172.82,212716.0,149.8521,150.9257,149.826,150.8384,212716.0
2018-04-23 09:30:00,172.98,173.27,171.98,172.71,78342.0,150.9781,151.2312,150.1053,150.7424,78342.0
2018-04-23 10:00:00,172.94,172.94,172.03,172.2,41564.0,150.9431,150.9431,150.1489,150.2973,41564.0
2018-04-23 10:30:00,172.2,172.83,171.65,171.76,46485.0,150.2973,150.8471,149.8172,149.9132,46485.0
2018-04-23 11:00:00,171.67,172.44,171.55,172.44,40897.0,149.8347,150.5067,149.7299,150.5067,40897.0
2018-04-23 11:30:00,172.54,172.59,171.49,171.91,39577.0,150.594,150.6377,149.6776,150.0442,39577.0
2018-04-23 12:00:00,171.85,171.93,170.86,170.99,29101.0,149.9918,150.0616,149.1277,149.2412,29101.0
2018-04-23 12:30:00,170.98,171.45,170.77,171.45,28718.0,149.2324,149.6427,149.0492,149.6427,28718.0
2018-04-23 13:00:00,171.46,171.59,171.05,171.05,28397.0,149.6514,149.7649,149.2935,149.2935,28397.0
2018-04-23 13:30:00,171.09,171.13,170.67,170.9,33476.0,149.3285,149.3634,148.9619,149.1626,33476.0
2018-04-23 14:00:00,170.89,171.07,169.4,169.64,62642.0,149.1539,149.311,147.8534,148.0629,62642.0
2018-04-23 14:30:00,169.53,169.68,168.9,169.51,79054.0,147.9669,148.0978,147.417,147.9494,79054.0
2018-04-23 15:00:00,169.54,170.21,169.49,169.84,69242.0,147.9756,148.5604,147.932,148.2374,69242.0
2018-04-23 15:30:00,169.81,169.84,169.05,169.12,294743.0,148.2113,148.2374,147.5479,147.609,294743.0
2018-04-24 09:30:00,169.83,172.56,169.39,169.73,59463.0,148.2287,150.6115,147.8447,148.1414,59463.0
2018-04-24 10:00:00,169.88,170.35,168.35,168.35,73203.0,148.2724,148.6826,146.937,146.937,73203.0
2018-04-24 10:30:00,168.31,168.92,167.66,168.5,67305.0,146.9021,147.4345,146.3347,147.0679,67305.0
2018-04-24 11:00:00,168.43,168.66,167.03,167.08,73352.0,147.0068,147.2075,145.7849,145.8285,73352.0
2018-04-24 11:30:00,167.06,167.37,164.17,164.35,144800.0,145.811,146.0816,143.2886,143.4457,144800.0
2018-04-24 12:00:00,164.47,164.5,162.61,162.78,202723.0,143.5505,143.5767,141.9271,142.0754,202723.0
2018-04-24 12:30:00,162.79,163.01,161.16,161.16,146222.0,142.0842,142.2762,140.6615,140.6615,146222.0
2018-04-24 13:00:00,160.96,162.38,160.85,161.94,106798.0,140.4869,141.7263,140.3909,141.3423,106798.0
2018-04-24 13:30:00,161.95,161.95,159.8,160.27,108837.0,141.351,141.351,139.4745,139.8847,108837.0
2018-04-24 14:00:00,160.24,160.87,159.43,160.14,189045.0,139.8585,140.4084,139.1515,139.7712,189045.0
2018-04-24 14:30:00,160.14,162.68,160.14,162.07,120807.0,139.7712,141.9882,139.7712,141.4557,120807.0
2018-04-24 15:00:00,162.13,163.86,161.6,162.99,196222.0,141.5081,143.0181,141.0455,142.2587,196222.0
2018-04-24 15:30:00,162.95,163.03,160.51,162.02,479235.0,142.2238,142.2936,140.0942,141.4121,479235.0
2018-04-25 09:30:00,158.58,161.94,155.81,160.78,295970.0,138.4096,141.3423,135.992,140.3298,295970.0
2018-04-25 10:00:00,160.79,166.38,160.51,166.27,237675.0,140.3385,145.2175,140.0942,145.1215,237675.0
2018-04-25 10:30:00,166.02,168.57,165.9,166.78,285952.0,144.9033,147.129,144.7986,145.5667,285952.0
2018-04-25 11:00:00,166.77,169.12,166.66,169.06,134519.0,145.5579,147.609,145.4619,147.5567,134519.0
2018-04-25 11:30:00,169.16,169.64,166.5,166.93,163365.0,147.6439,148.0629,145.3223,145.6976,163365.0
2018-04-25 12:00:00,166.77,166.77,165.07,165.08,62748.0,145.5579,145.5579,144.0742,144.0829,62748.0
2018-04-25 12:30:00,165.01,165.9,164.66,165.14,99649.0,144.0218,144.7986,143.7163,144.1353,99649.0
2018-04-25 13:00:00,165.22,165.81,164.85,165.32,80986.0,144.2051,144.72,143.8821,144.2924,80986.0
2018-04-25 13:30:00,165.37,166.48,165.33,165.52,73526.0,144.336,145.3048,144.3011,144.4669,73526.0
2018-04-25 14:00:00,165.53,165.62,164.88,165.3,71976.0,144.4757,144.5542,143.9083,144.2749,71976.0
2018-04-25 14:30:00,165.18,166.76,165.04,166.29,97268.0,144.1702,145.5492,144.048,145.139,97268.0
2018-04-25 15:00:00,166.34,167.44,166.18,167.33,120561.0,145.1826,146.1427,145.043,146.0467,120561.0
2018-04-25 15:30:00,167.37,167.84,165.88,167.29,300312.0,146.0816,146.4918,144.7811,146.0118,300312.0
2018-04-26 09:30:00,167.12,167.9,166.04,167.04,128139.0,145.8634,146.5442,144.9208,145.7936,128139.0
2018-04-26 10:00:00,166.87,167.23,165.99,166.26,134170.0,145.6452,145.9594,144.8771,145.1128,134170.0
2018-04-26 10:30:00,166.25,166.57,164.87,165.95,86194.0,145.1041,145.3834,143.8996,144.8422,86194.0
2018-04-26 11:00:00,165.95,165.95,162.54,162.64,119106.0,144.8422,144.8422,141.866,141.9532,119106.0
2018-04-26 11:30:00,162.54,163.0,161.7,162.17,71326.0,141.866,142.2674,141.1328,141.543,71326.0
2018-04-26 12:00:00,162.18,162.84,161.83,162.06,88543.0,141.5517,142.1278,141.2463,141.447,88543.0
2018-04-26 12:30:00,162.05,162.14,160.88,161.58,122731.0,141.4383,141.5168,140.4171,141.0281,122731.0
2018-04-26 13:00:00,161.63,164.0,161.63,163.59,146292.0,141.0717,143.1403,141.0717,142.7824,146292.0
2018-04-26 13:30:00,163.53,164.97,163.5,164.65,70850.0,142.73,143.9869,142.7039,143.7076,70850.0
2018-04-26 14:00:00,164.59,165.25,164.28,165.18,47254.0,143.6552,144.2313,143.3846,144.1702,47254.0
2018-04-26 14:30:00,165.19,166.34,165.17,166.25,70290.0,144.1789,145.1826,144.1614,145.1041,70290.0
2018-04-26 15:00:00,166.26,166.59,165.95,166.16,120801.0,145.1128,145.4008,144.8422,145.0255,120801.0
2018-04-26 15:30:00,166.16,166.23,164.71,165.3,196671.0,145.0255,145.0866,143.7599,144.2749,196671.0
2018-04-27 09:30:00,165.65,166.17,164.15,165.78,84929.0,144.5804,145.0342,143.2712,144.6939,84929.0
2018-04-27 10:00:00,165.85,165.86,164.51,165.03,102387.0,144.7549,144.7637,143.5854,144.0392,102387.0
2018-04-27 10:30:00,165.0,165.74,164.44,165.53,53073.0,144.0131,144.6589,143.5243,144.4757,53073.0
2018-04-27 11:00:00,165.47,166.16,164.83,164.97,81846.0,144.4233,145.0255,143.8647,143.9869,81846.0
2018-04-27 11:30:00,165.0,165.43,164.79,165.38,41123.0,144.0131,144.3884,143.8298,144.3447,41123.0
2018-04-27 12:00:00,165.38,165.62,164.84,165.48,39522.0,144.3447,144.5542,143.8734,144.432,39522.0
2018-04-27 12:30:00,165.45,166.73,165.05,166.56,62765.0,144.4058,145.523,144.0567,145.3746,62765.0
2018-04-27 13:00:00,166.58,166.69,165.97,166.04,35985.0,145.3921,145.4881,144.8597,144.9208,35985.0
2018-04-27 13:30:00,166.05,166.05,165.53,165.71,39778.0,144.9295,144.9295,144.4757,144.6328,39778.0
2018-04-27 14:00:00,165.73,165.98,165.65,165.84,42125.0,144.6502,144.8684,144.5804,144.7462,42125.0
2018-04-27 14:30:00,165.82,165.93,165.49,165.86,29769.0,144.7288,144.8248,144.4407,144.7637,29769.0
2018-04-27 15:00:00,165.84,166.42,165.78,166.38,54318.0,144.7462,145.2524,144.6939,145.2175,54318.0
2018-04-27 15:30:00,166.36,166.75,166.07,166.27,140562.0,145.2001,145.5405,144.947,145.1215,140562.0
2018-04-30 09:30:00,166.94,167.94,166.42,166.84,73523.0,145.7063,146.5791,145.2524,145.619,73523.0
2018-04-30 10:00:00,166.75,166.97,165.2,165.34,73867.0,145.5405,145.7325,144.1876,144.3098,73867.0
2018-04-30 10:30:00,165.3,166.15,165.26,165.86,30245.0,144.2749,145.0168,144.24,144.7637,30245.0
2018-04-30 11:00:00,165.94,166.36,165.38,166.25,39689.0,144.8335,145.2001,144.3447,145.1041,39689.0
2018-04-30 11:30:00,166.25,166.36,165.7,165.8,29974.0,145.1041,145.2001,144.624,144.7113,29974.0
2018-04-30 12:00:00,165.92,166.09,165.46,166.08,25491.0,144.816,144.9644,144.4146,144.9557,25491.0
2018-04-30 12:30:00,166.12,166.28,165.57,165.96,25582.0,144.9906,145.1303,144.5106,144.851,25582.0
2018-04-30 13:00:00,165.98,166.2,165.67,165.87,25966.0,144.8684,145.0604,144.5978,144.7724,25966.0
2018-04-30 13:30:00,165.87,166.02,165.58,165.97,45977.0,144.7724,144.9033,144.5193,144.8597,45977.0
2018-04-30 14:00:00,165.99,165.99,164.64,164.76,42707.0,144.8771,144.8771,143.6989,143.8036,42707.0
2018-04-30 14:30:00,164.7,165.35,164.59,164.84,72551.0,143.7512,144.3185,143.6552,143.8734,72551.0
2018-04-30 15:00:00,164.8,165.25,164.47,164.63,56909.0,143.8385,144.2313,143.5505,143.6901,56909.0
2018-04-30 15:30:00,164.65,165.28,164.51,164.51,203726.0,143.7076,144.2574,143.5854,143.5854,203726.0
2018-05-01 09:30:00,164.14,165.73,163.64,165.57,66360.0,143.2624,144.6502,142.826,144.5106,66360.0
2018-05-01 10:00:00,165.6,165.77,163.54,164.43,65247.0,144.5367,144.6851,142.7388,143.5156,65247.0
2018-05-01 10:30:00,164.3,164.76,163.33,163.71,55841.0,143.4021,143.8036,142.5555,142.8871,55841.0
2018-05-01 11:00:00,163.52,164.53,163.14,164.42,44489.0,142.7213,143.6028,142.3896,143.5068,44489.0
2018-05-01 11:30:00,164.49,165.94,164.23,164.79,62043.0,143.5679,144.8335,143.341,143.8298,62043.0
2018-05-01 12:00:00,164.72,165.11,164.52,164.97,29637.0,143.7687,144.1091,143.5941,143.9869,29637.0
2018-05-01 12:30:00,164.95,165.08,164.43,164.62,25699.0,143.9694,144.0829,143.5156,143.6814,25699.0
2018-05-01 13:00:00,164.55,164.58,163.48,164.2,47557.0,143.6203,143.6465,142.6864,143.3148,47557.0
2018-05-01 13:30:00,164.14,165.91,164.11,165.83,67278.0,143.2624,144.8073,143.2363,144.7375,67278.0
2018-05-01 14:00:00,165.74,166.9,165.59,166.55,59113.0,144.6589,145.6714,144.528,145.3659,59113.0
2018-05-01 14:30:00,166.59,167.01,166.19,166.93,63647.0,145.4008,145.7674,145.0517,145.6976,63647.0
2018-05-01 15:00:00,166.97,167.35,166.12,166.12,106984.0,145.7325,146.0642,144.9906,144.9906,106984.0
2018-05-01 15:30:00,166.18,167.41,166.12,167.24,165422.0,145.043,146.1165,144.9906,145.9681,165422.0
2018-05-02 09:30:00,168.04,169.84,167.75,169.43,161523.0,146.6664,148.2374,146.4133,147.8796,161523.0
2018-05-02 10:00:00,169.43,169.82,168.49,168.74,108291.0,147.8796,148.22,147.0592,147.2774,108291.0
2018-05-02 10:30:00,168.73,169.85,168.54,168.94,142994.0,147.2686,148.2462,147.1028,147.4519,142994.0
2018-05-02 11:00:00,168.98,169.39,168.15,168.37,88124.0,147.4868,147.8447,146.7624,146.9544,88124.0
2018-05-02 11:30:00,168.42,169.49,168.22,168.72,116441.0,146.9981,147.932,146.8235,147.2599,116441.0
2018-05-02 12:00:00,168.69,169.59,168.49,168.75,67744.0,147.2337,148.0192,147.0592,147.2861,67744.0
2018-05-02 12:30:00,168.81,169.72,168.74,169.53,36437.0,147.3385,148.1327,147.2774,147.9669,36437.0
2018-05-02 13:00:00,169.52,169.65,169.07,169.2,36413.0,147.9581,148.0716,147.5654,147.6788,36413.0
2018-05-02 13:30:00,169.2,169.31,168.6,168.76,51888.0,147.6788,147.7749,147.1552,147.2948,51888.0
2018-05-02 14:00:00,168.58,169.56,168.46,169.09,75686.0,147.1377,147.9931,147.033,147.5828,75686.0
2018-05-02 14:30:00,169.04,169.92,168.71,169.41,63560.0,147.5392,148.3073,147.2512,147.8621,63560.0
2018-05-02 15:00:00,169.3,169.4,167.67,168.09,109782.0,147.7661,147.8534,146.3435,146.71,109782.0
2018-05-02 15:30:00,168.05,168.12,166.89,167.4,242669.0,146.6751,146.7362,145.6627,146.1078,242669.0
2018-05-03 09:30:00,167.12,168.11,165.83,167.65,61319.0,145.8634,146.7275,144.7375,146.326,61319.0
2018-05-03 10:00:00,167.63,168.17,166.71,166.95,110423.0,146.3085,146.7799,145.5056,145.715,110423.0
2018-05-03 10:30:00,166.99,167.77,166.73,167.16,188014.0,145.7499,146.4307,145.523,145.8983,188014.0
2018-05-03 11:00:00,167.16,168.36,166.94,168.27,65578.0,145.8983,146.9457,145.7063,146.8671,65578.0
2018-05-03 11:30:00,168.3,169.62,167.44,168.66,78348.0,146.8933,148.0454,146.1427,147.2075,78348.0
2018-05-03 12:00:00,168.7,169.6,168.02,168.19,55028.0,147.2424,148.028,146.6489,146.7973,55028.0
2018-05-03 12:30:00,168.23,170.86,168.19,170.46,135426.0,146.8322,149.1277,146.7973,148.7786,135426.0
2018-05-03 13:00:00,170.47,170.66,169.14,169.43,70896.0,148.7873,148.9531,147.6265,147.8796,70896.0
2018-05-03 13:30:00,169.48,170.5,169.41,169.71,44836.0,147.9232,148.8135,147.8621,148.124,44836.0
2018-05-03 14:00:00,169.63,169.97,169.05,169.85,51930.0,148.0542,148.3509,147.5479,148.2462,51930.0
2018-05-03 14:30:00,169.88,171.24,169.88,170.59,98954.0,148.2724,149.4594,148.2724,148.8921,98954.0
2018-05-03 15:00:00,170.63,171.06,170.19,170.69,131183.0,148.927,149.3023,148.5429,148.9793,131183.0
2018-05-03 15:30:00,170.64,170.65,169.67,169.97,221639.0,148.9357,148.9444,148.0891,148.3509,221639.0
2018-05-04 09:30:00,168.99,171.09,168.24,170.23,94353.0,147.4956,149.3285,146.841,148.5778,94353.0
2018-05-04 10:00:00,170.24,171.18,169.64,170.86,55851.0,148.5866,149.407,148.0629,149.1277,55851.0
2018-05-04 10:30:00,170.97,172.29,170.94,171.84,52249.0,149.2237,150.3758,149.1975,149.9831,52249.0
2018-05-04 11:00:00,171.92,172.63,171.45,172.23,74043.0,150.0529,150.6726,149.6427,150.3235,74043.0
2018-05-04 11:30:00,172.24,172.76,171.64,172.12,49884.0,150.3322,150.786,149.8085,150.2274,49884.0
2018-05-04 12:00:00,172.17,172.83,171.93,172.81,43365.0,150.2711,150.8471,150.0616,150.8297,43365.0
2018-05-04 12:30:00,172.81,173.45,172.47,172.67,65654.0,150.8297,151.3883,150.5329,150.7075,65654.0
2018-05-04 13:00:00,172.77,173.13,172.36,173.13,35773.0,150.7948,151.109,150.4369,151.109,35773.0
2018-05-04 13:30:00,173.05,173.31,172.89,173.3,29886.0,151.0392,151.2661,150.8995,151.2574,29886.0
2018-05-04 14:00:00,173.21,174.4,173.19,174.31,52884.0,151.1788,152.2174,151.1613,152.1389,52884.0
2018-05-04 14:30:00,174.36,174.42,173.75,173.77,83174.0,152.1825,152.2349,151.6501,151.6676,83174.0
2018-05-04 15:00:00,173.8,174.36,173.8,174.27,55298.0,151.6938,152.1825,151.6938,152.104,55298.0
2018-05-04 15:30:00,174.23,174.23,173.34,173.49,241246.0,152.0691,152.0691,151.2923,151.4232,241246.0
2018-05-07 09:30:00,174.7,174.99,173.38,173.7,93838.0,152.4793,152.7324,151.3272,151.6065,93838.0
2018-05-07 10:00:00,173.64,174.04,172.65,172.73,122197.0,151.5541,151.9032,150.69,150.7599,122197.0
2018-05-07 10:30:00,172.75,173.96,172.73,173.94,50550.0,150.7773,151.8334,150.7599,151.816,50550.0
2018-05-07 11:00:00,174.03,174.58,173.57,174.48,37190.0,151.8945,152.3745,151.493,152.2873,37190.0
2018-05-07 11:30:00,174.39,174.39,173.87,174.28,30357.0,152.2087,152.2087,151.7549,152.1127,30357.0
2018-05-07 12:00:00,174.23,174.37,174.01,174.35,18430.0,152.0691,152.1913,151.877,152.1738,18430.0
2018-05-07 12:30:00,174.21,174.42,173.94,174.12,17407.0,152.0516,152.2349,151.816,151.9731,17407.0
2018-05-07 13:00:00,174.07,174.27,173.86,174.04,25018.0,151.9294,152.104,151.7461,151.9032,25018.0
2018-05-07 13:30:00,174.03,174.12,173.88,173.91,24792.0,151.8945,151.9731,151.7636,151.7898,24792.0
2018-05-07 14:00:00,173.93,174.12,173.77,173.87,41799.0,151.8072,151.9731,151.6676,151.7549,41799.0
2018-05-07 14:30:00,173.86,174.07,173.3,173.5,57649.0,151.7461,151.9294,151.2574,151.4319,57649.0
2018-05-07 15:00:00,173.53,173.84,173.05,173.59,76445.0,151.4581,151.7287,151.0392,151.5105,76445.0
2018-05-07 15:30:00,173.61,174.13,173.44,174.01,115788.0,151.5279,151.9818,151.3795,151.877,115788.0
2018-05-08 09:30:00,173.34,175.3,173.32,175.17,58864.0,151.2923,153.003,151.2748,152.8895,58864.0
2018-05-08 10:00:00,175.18,175.59,174.67,174.82,65311.0,152.8982,153.2561,152.4531,152.584,65311.0
2018-05-08 10:30:00,174.81,175.09,174.49,174.5,56275.0,152.5753,152.8197,152.296,152.3047,56275.0
2018-05-08 11:00:00,174.47,175.35,174.26,175.18,53704.0,152.2785,153.0466,152.0953,152.8982,53704.0
2018-05-08 11:30:00,175.11,175.11,174.39,174.5,25300.0,152.8371,152.8371,152.2087,152.3047,25300.0
2018-05-08 12:00:00,174.48,174.66,174.31,174.51,103276.0,152.2873,152.4444,152.1389,152.3135,103276.0
2018-05-08 12:30:00,174.55,174.7,174.35,174.59,32585.0,152.3484,152.4793,152.1738,152.3833,32585.0
2018-05-08 13:00:00,174.55,174.95,174.55,174.91,31688.0,152.3484,152.6975,152.3484,152.6626,31688.0
2018-05-08 13:30:00,174.85,174.85,174.48,174.48,31287.0,152.6102,152.6102,152.2873,152.2873,31287.0
2018-05-08 14:00:00,174.57,175.3,174.51,174.77,43032.0,152.3658,153.003,152.3135,152.5404,43032.0
2018-05-08 14:30:00,174.75,174.98,174.26,174.48,47560.0,152.5229,152.7237,152.0953,152.2873,47560.0
2018-05-08 15:00:00,174.48,175.02,174.22,174.87,51320.0,152.2873,152.7586,152.0603,152.6277,51320.0
2018-05-08 15:30:00,174.93,175.18,174.6,175.08,82478.0,152.68,152.8982,152.392,152.811,82478.0
2018-05-09 09:30:00,176.25,176.74,175.31,176.5,55248.0,153.8321,154.2598,153.0117,154.0503,55248.0
2018-05-09 10:00:00,176.21,176.77,175.99,176.46,68093.0,153.7972,154.286,153.6052,154.0154,68093.0
2018-05-09 10:30:00,176.49,176.67,176.16,176.5,34399.0,154.0416,154.1987,153.7536,154.0503,34399.0
2018-05-09 11:00:00,176.54,177.19,176.2,177.19,36269.0,154.0852,154.6526,153.7885,154.6526,36269.0
2018-05-09 11:30:00,177.16,177.19,176.47,176.58,27214.0,154.6264,154.6526,154.0242,154.1202,27214.0
2018-05-09 12:00:00,176.55,177.1,176.42,177.02,27486.0,154.094,154.574,153.9805,154.5042,27486.0
2018-05-09 12:30:00,177.04,177.66,176.79,177.27,28126.0,154.5217,155.0628,154.3035,154.7224,28126.0
2018-05-09 13:00:00,177.31,177.95,177.31,177.95,22982.0,154.7573,155.3159,154.7573,155.3159,22982.0
2018-05-09 13:30:00,177.89,178.05,177.52,177.77,22199.0,155.2635,155.4032,154.9406,155.1588,22199.0
2018-05-09 14:00:00,177.74,177.78,177.22,177.51,28497.0,155.1326,155.1675,154.6788,154.9319,28497.0
2018-05-09 14:30:00,177.49,177.69,177.37,177.61,30638.0,154.9144,155.089,154.8097,155.0192,30638.0
2018-05-09 15:00:00,177.54,177.54,177.11,177.13,41067.0,154.9581,154.9581,154.5827,154.6002,41067.0
2018-05-09 15:30:00,177.17,177.3,176.92,177.18,99336.0,154.6351,154.7486,154.4169,154.6438,99336.0
2018-05-10 09:30:00,177.21,178.25,176.6,177.27,56719.0,154.67,155.5777,154.1376,154.7224,56719.0
2018-05-10 10:00:00,177.27,177.54,176.61,177.03,76991.0,154.7224,154.9581,154.1463,154.5129,76991.0
2018-05-10 10:30:00,177.05,177.56,177.05,177.18,21862.0,154.5304,154.9755,154.5304,154.6438,21862.0
2018-05-10 11:00:00,177.16,177.17,176.91,177.05,34053.0,154.6264,154.6351,154.4082,154.5304,34053.0
2018-05-10 11:30:00,176.98,177.68,176.98,177.68,26302.0,154.4693,155.0802,154.4693,155.0802,26302.0
2018-05-10 12:00:00,177.65,178.08,177.6,177.62,25895.0,155.0541,155.4294,155.0104,155.0279,25895.0
2018-05-10 12:30:00,177.61,177.83,177.47,177.52,22244.0,155.0192,155.2112,154.897,154.9406,22244.0
2018-05-10 13:00:00,177.6,177.75,177.19,177.27,18760.0,155.0104,155.1413,154.6526,154.7224,18760.0
2018-05-10 13:30:00,177.28,177.29,176.97,177.17,27910.0,154.7311,154.7399,154.4606,154.6351,27910.0
2018-05-10 14:00:00,177.27,177.98,177.14,177.98,65938.0,154.7224,155.3421,154.6089,155.3421,65938.0
2018-05-10 14:30:00,177.97,178.18,177.13,178.15,28710.0,155.3334,155.5167,154.6002,155.4905,28710.0
2018-05-10 15:00:00,178.18,178.26,177.71,177.93,30830.0,155.5167,155.5865,155.1064,155.2985,30830.0
2018-05-10 15:30:00,177.83,178.14,177.68,177.99,90259.0,155.2112,155.4817,155.0802,155.3508,90259.0
2018-05-11 09:30:00,177.51,178.12,176.32,178.12,45465.0,155.733,156.2682,154.689,156.2682,45465.0
2018-05-11 10:00:00,178.12,178.62,177.97,177.98,47195.0,156.2682,156.7069,156.1366,156.1454,47195.0
2018-05-11 10:30:00,178.07,178.32,177.74,177.96,49944.0,156.2243,156.4437,155.9348,156.1278,49944.0
2018-05-11 11:00:00,178.05,178.24,177.73,177.83,78828.0,156.2068,156.3735,155.9261,156.0138,78828.0
2018-05-11 11:30:00,177.86,177.87,177.29,177.63,31935.0,156.0401,156.0489,155.54,155.8383,31935.0
2018-05-11 12:00:00,177.6,178.0,177.43,177.77,30435.0,155.812,156.1629,155.6629,155.9612,30435.0
2018-05-11 12:30:00,177.76,178.0,177.59,177.91,24358.0,155.9524,156.1629,155.8032,156.084,24358.0
2018-05-11 13:00:00,177.93,178.09,177.68,177.97,26105.0,156.1015,156.2419,155.8822,156.1366,26105.0
2018-05-11 13:30:00,177.9,177.99,177.55,177.75,82916.0,156.0752,156.1542,155.7681,155.9436,82916.0
2018-05-11 14:00:00,177.76,178.25,177.61,178.22,28803.0,155.9524,156.3823,155.8208,156.3559,28803.0
2018-05-11 14:30:00,178.09,178.09,177.68,177.91,30453.0,156.2419,156.2419,155.8822,156.084,30453.0
2018-05-11 15:00:00,177.88,178.08,177.66,177.75,40785.0,156.0577,156.2331,155.8646,155.9436,40785.0
2018-05-11 15:30:00,177.73,178.17,177.7,177.93,147069.0,155.9261,156.3121,155.8997,156.1015,147069.0
2018-05-14 09:30:00,178.58,179.27,178.25,178.31,28878.0,156.6718,157.2771,156.3823,156.4349,28878.0
2018-05-14 10:00:00,178.18,178.76,177.52,178.76,44862.0,156.3209,156.8297,155.7418,156.8297,44862.0
2018-05-14 10:30:00,178.68,179.31,178.55,178.75,36030.0,156.7595,157.3122,156.6455,156.8209,36030.0
2018-05-14 11:00:00,178.73,179.18,178.62,178.76,27639.0,156.8034,157.1982,156.7069,156.8297,27639.0
2018-05-14 11:30:00,178.83,179.11,178.7,178.89,20835.0,156.8911,157.1368,156.7771,156.9437,20835.0
2018-05-14 12:00:00,178.88,179.34,178.85,178.89,34505.0,156.935,157.3385,156.9087,156.9437,34505.0
2018-05-14 12:30:00,178.93,179.56,178.75,179.19,66931.0,156.9788,157.5316,156.8209,157.2069,66931.0
2018-05-14 13:00:00,179.09,179.12,178.32,178.77,36679.0,157.1192,157.1455,156.4437,156.8385,36679.0
2018-05-14 13:30:00,178.85,179.31,178.71,178.83,26353.0,156.9087,157.3122,156.7858,156.8911,26353.0
2018-05-14 14:00:00,178.85,178.92,178.45,178.92,41092.0,156.9087,156.9701,156.5577,156.9701,41092.0
2018-05-14 14:30:00,178.87,179.15,178.65,179.06,24916.0,156.9262,157.1719,156.7332,157.0929,24916.0
2018-05-14 15:00:00,179.1,179.37,178.97,179.35,24451.0,157.128,157.3649,157.0139,157.3473,24451.0
2018-05-14 15:30:00,179.34,179.34,178.58,178.89,71330.0,157.3385,157.3385,156.6718,156.9437,71330.0
2018-05-15 09:30:00,177.47,178.07,176.38,177.43,62019.0,155.698,156.2243,154.7417,155.6629,62019.0
2018-05-15 10:00:00,177.31,177.55,177.22,177.28,33151.0,155.5576,155.7681,155.4786,155.5313,33151.0
2018-05-15 10:30:00,177.28,177.6,177.25,177.46,34456.0,155.5313,155.812,155.5049,155.6892,34456.0
2018-05-15 11:00:00,177.55,177.84,177.26,177.82,24106.0,155.7681,156.0226,155.5137,156.005,24106.0
2018-05-15 11:30:00,177.83,177.91,177.22,177.34,28992.0,156.0138,156.084,155.4786,155.5839,28992.0
2018-05-15 12:00:00,177.38,177.53,177.11,177.42,37917.0,155.619,155.7506,155.3821,155.6541,37917.0
2018-05-15 12:30:00,177.42,178.06,177.34,177.91,35538.0,155.6541,156.2156,155.5839,156.084,35538.0
2018-05-15 13:00:00,177.9,178.21,177.44,177.69,20915.0,156.0752,156.3472,155.6716,155.891,20915.0
2018-05-15 13:30:00,177.72,177.78,177.34,177.46,24105.0,155.9173,155.9699,155.5839,155.6892,24105.0
2018-05-15 14:00:00,177.42,178.23,177.42,178.01,30761.0,155.6541,156.3647,155.6541,156.1717,30761.0
2018-05-15 14:30:00,177.95,178.34,177.72,177.99,57280.0,156.1191,156.4612,155.9173,156.1542,57280.0
2018-05-15 15:00:00,177.99,178.01,177.45,177.74,55444.0,156.1542,156.1717,155.6804,155.9348,55444.0
2018-05-15 15:30:00,177.66,178.37,177.61,178.19,95542.0,155.8646,156.4875,155.8208,156.3296,95542.0
2018-05-16 09:30:00,178.54,179.77,178.14,179.44,31946.0,156.6367,157.7158,156.2858,157.4263,31946.0
2018-05-16 10:00:00,179.36,179.6,178.96,179.38,44277.0,157.3561,157.5666,157.0052,157.3736,44277.0
2018-05-16 10:30:00,179.48,180.0,179.37,179.41,53677.0,157.4614,157.9176,157.3649,157.4,53677.0
2018-05-16 11:00:00,179.39,179.81,179.23,179.37,63724.0,157.3824,157.7509,157.242,157.3649,63724.0
2018-05-16 11:30:00,179.46,179.83,179.35,179.63,24656.0,157.4438,157.7684,157.3473,157.593,24656.0
2018-05-16 12:00:00,179.7,180.0,179.54,179.99,24325.0,157.6544,157.9176,157.514,157.9088,24325.0
2018-05-16 12:30:00,179.99,180.3,179.95,180.06,16772.0,157.9088,158.1808,157.8737,157.9702,16772.0
2018-05-16 13:00:00,180.08,180.69,180.01,180.21,37015.0,157.9878,158.5229,157.9263,158.1018,37015.0
2018-05-16 13:30:00,180.19,180.61,180.11,180.44,47351.0,158.0843,158.4527,158.0141,158.3036,47351.0
2018-05-16 14:00:00,180.45,180.45,179.9,179.93,75345.0,158.3124,158.3124,157.8298,157.8562,75345.0
2018-05-16 14:30:00,179.9,180.29,179.7,180.05,73991.0,157.8298,158.172,157.6544,157.9614,73991.0
2018-05-16 15:00:00,180.04,180.04,179.64,179.8,59483.0,157.9527,157.9527,157.6017,157.7421,59483.0
2018-05-16 15:30:00,179.78,180.05,179.63,180.04,113981.0,157.7246,157.9614,157.593,157.9527,113981.0
2018-05-17 09:30:00,180.0,180.46,179.26,179.45,47065.0,157.9176,158.3211,157.2684,157.435,47065.0
2018-05-17 10:00:00,179.34,180.64,179.32,180.51,42603.0,157.3385,158.4791,157.321,158.365,42603.0
2018-05-17 10:30:00,180.63,181.73,180.59,181.69,50767.0,158.4703,159.4353,158.4352,159.4002,50767.0
2018-05-17 11:00:00,181.7,181.88,181.13,181.41,46144.0,159.409,159.5669,158.9089,159.1546,46144.0
2018-05-17 11:30:00,181.45,181.48,181.08,181.18,25855.0,159.1897,159.216,158.8651,158.9528,25855.0
2018-05-17 12:00:00,181.11,181.26,180.92,181.21,21758.0,158.8914,159.023,158.7247,158.9791,21758.0
2018-05-17 12:30:00,181.14,181.67,180.36,180.53,21550.0,158.9177,159.3827,158.2334,158.3826,21550.0
2018-05-17 13:00:00,180.66,180.86,180.24,180.24,17311.0,158.4966,158.6721,158.1281,158.1281,17311.0
2018-05-17 13:30:00,180.32,180.38,179.08,179.18,43409.0,158.1983,158.251,157.1104,157.1982,43409.0
2018-05-17 14:00:00,179.19,179.96,178.94,179.93,47908.0,157.2069,157.8825,156.9876,157.8562,47908.0
2018-05-17 14:30:00,179.86,180.1,179.66,180.01,20270.0,157.7947,158.0053,157.6193,157.9263,20270.0
2018-05-17 15:00:00,180.05,180.33,179.64,179.68,35075.0,157.9614,158.2071,157.6017,157.6368,35075.0
2018-05-17 15:30:00,179.66,179.81,179.29,179.68,136843.0,157.6193,157.7509,157.2947,157.6368,136843.0
2018-05-18 09:30:00,180.42,181.34,180.12,181.18,86827.0,158.286,159.0932,158.0229,158.9528,86827.0
2018-05-18 10:00:00,181.22,182.55,181.07,182.44,28841.0,158.9879,160.1547,158.8563,160.0582,28841.0
2018-05-18 10:30:00,182.3,182.3,181.21,181.22,29819.0,159.9354,159.9354,158.9791,158.9879,29819.0
2018-05-18 11:00:00,181.22,182.0,181.22,181.6,20752.0,158.9879,159.6722,158.9879,159.3213,20752.0
2018-05-18 11:30:00,181.65,182.1,181.61,181.79,16367.0,159.3652,159.7599,159.3301,159.488,16367.0
2018-05-18 12:00:00,181.75,181.97,181.56,181.65,15909.0,159.4529,159.6459,159.2862,159.3652,15909.0
2018-05-18 12:30:00,181.73,181.93,181.64,181.81,25222.0,159.4353,159.6108,159.3564,159.5055,25222.0
2018-05-18 13:00:00,181.81,182.52,181.67,182.52,33524.0,159.5055,160.1284,159.3827,160.1284,33524.0
2018-05-18 13:30:00,182.46,182.64,182.37,182.51,75351.0,160.0758,160.2337,159.9968,160.1196,75351.0
2018-05-18 14:00:00,182.46,182.5,182.13,182.13,39351.0,160.0758,160.1109,159.7863,159.7863,39351.0
2018-05-18 14:30:00,182.14,182.33,182.06,182.27,30553.0,159.795,159.9617,159.7249,159.9091,30553.0
2018-05-18 15:00:00,182.26,182.26,181.96,182.13,49094.0,159.9003,159.9003,159.6371,159.7863,49094.0
2018-05-18 15:30:00,182.12,182.51,182.05,182.26,122702.0,159.7775,160.1196,159.7161,159.9003,122702.0
2018-05-21 09:30:00,183.94,184.87,183.34,183.89,51123.0,161.3742,162.1901,160.8478,161.3303,51123.0
2018-05-21 10:00:00,183.74,184.95,183.57,184.83,45011.0,161.1988,162.2603,161.0496,162.155,45011.0
2018-05-21 10:30:00,184.79,185.29,184.12,184.46,80541.0,162.1199,162.5586,161.5321,161.8304,80541.0
2018-05-21 11:00:00,184.47,184.53,183.49,183.49,22845.0,161.8392,161.8918,160.9794,160.9794,22845.0
2018-05-21 11:30:00,183.49,183.84,183.32,183.55,31531.0,160.9794,161.2865,160.8303,161.0321,31531.0
2018-05-21 12:00:00,183.61,184.27,183.53,183.78,31395.0,161.0847,161.6637,161.0145,161.2338,31395.0
2018-05-21 12:30:00,183.79,183.8,183.28,183.28,16709.0,161.2426,161.2514,160.7952,160.7952,16709.0
2018-05-21 13:00:00,183.4,183.77,183.31,183.42,26456.0,160.9005,161.2251,160.8215,160.918,26456.0
2018-05-21 13:30:00,183.47,184.23,183.47,184.22,22486.0,160.9619,161.6286,160.9619,161.6199,22486.0
2018-05-21 14:00:00,184.27,184.45,183.79,184.08,27939.0,161.6637,161.8216,161.2426,161.497,27939.0
2018-05-21 14:30:00,184.01,184.59,183.59,184.59,86357.0,161.4356,161.9445,161.0672,161.9445,86357.0
2018-05-21 15:00:00,184.55,184.56,183.51,183.62,34122.0,161.9094,161.9182,160.997,161.0935,34122.0
2018-05-21 15:30:00,183.58,184.03,183.5,183.68,107243.0,161.0584,161.4532,160.9882,161.1461,107243.0
2018-05-22 09:30:00,183.97,184.97,183.51,184.43,58296.0,161.4005,162.2779,160.997,161.8041,58296.0
2018-05-22 10:00:00,184.45,184.71,183.95,184.32,74639.0,161.8216,162.0498,161.383,161.7076,74639.0
2018-05-22 10:30:00,184.33,184.7,184.1,184.19,37058.0,161.7164,162.041,161.5146,161.5935,37058.0
2018-05-22 11:00:00,184.14,184.99,184.04,184.79,31829.0,161.5497,162.2954,161.4619,162.1199,31829.0
2018-05-22 11:30:00,184.85,184.87,183.59,183.92,40573.0,162.1726,162.1901,161.0672,161.3567,40573.0
2018-05-22 12:00:00,183.98,184.24,183.78,183.9,22867.0,161.4093,161.6374,161.2338,161.3391,22867.0
2018-05-22 12:30:00,183.99,184.01,183.72,183.72,22776.0,161.4181,161.4356,161.1812,161.1812,22776.0
2018-05-22 13:00:00,183.71,183.76,183.4,183.4,15934.0,161.1724,161.2163,160.9005,160.9005,15934.0
2018-05-22 13:30:00,183.46,183.46,182.93,183.15,21104.0,160.9531,160.9531,160.4881,160.6811,21104.0
2018-05-22 14:00:00,183.15,183.3,182.75,183.17,48312.0,160.6811,160.8127,160.3302,160.6987,48312.0
2018-05-22 14:30:00,183.22,183.42,182.78,182.78,53005.0,160.7425,160.918,160.3565,160.3565,53005.0
2018-05-22 15:00:00,182.78,182.78,181.85,181.86,66638.0,160.3565,160.3565,159.5406,159.5494,66638.0
2018-05-22 15:30:00,181.85,181.86,180.83,181.12,210907.0,159.5406,159.5494,158.6457,158.9002,210907.0
2018-05-23 09:30:00,179.45,180.58,179.23,179.63,42256.0,157.435,158.4264,157.242,157.593,42256.0
2018-05-23 10:00:00,179.72,180.68,179.68,180.4,30614.0,157.6719,158.5142,157.6368,158.2685,30614.0
2018-05-23 10:30:00,180.55,180.55,179.83,180.13,21076.0,158.4001,158.4001,157.7684,158.0316,21076.0
2018-05-23 11:00:00,180.11,180.72,180.09,180.26,18446.0,158.0141,158.5492,157.9965,158.1457,18446.0
2018-05-23 11:30:00,180.31,180.33,179.12,179.12,43390.0,158.1895,158.2071,157.1455,157.1455,43390.0
2018-05-23 12:00:00,179.18,179.73,179.09,179.16,28669.0,157.1982,157.6807,157.1192,157.1806,28669.0
2018-05-23 12:30:00,179.12,179.45,178.83,179.38,38375.0,157.1455,157.435,156.8911,157.3736,38375.0
2018-05-23 13:00:00,179.45,179.59,179.18,179.35,23096.0,157.435,157.5579,157.1982,157.3473,23096.0
2018-05-23 13:30:00,179.36,179.53,179.14,179.34,21546.0,157.3561,157.5052,157.1631,157.3385,21546.0
2018-05-23 14:00:00,179.48,180.34,179.39,179.87,50557.0,157.4614,158.2159,157.3824,157.8035,50557.0
2018-05-23 14:30:00,179.87,180.73,179.8,180.66,28093.0,157.8035,158.558,157.7421,158.4966,28093.0
2018-05-23 15:00:00,180.65,181.02,180.42,180.6,45119.0,158.4878,158.8124,158.286,158.444,45119.0
2018-05-23 15:30:00,180.57,180.88,180.21,180.8,109948.0,158.4176,158.6896,158.1018,158.6194,109948.0
2018-05-24 09:30:00,180.2,181.24,179.07,179.13,45943.0,158.093,159.0055,157.1017,157.1543,45943.0
2018-05-24 10:00:00,179.13,179.77,177.91,178.07,63712.0,157.1543,157.7158,156.084,156.2243,63712.0
2018-05-24 10:30:00,178.07,178.48,177.03,177.03,65830.0,156.2243,156.584,155.3119,155.3119,65830.0
2018-05-24 11:00:00,177.03,178.34,176.98,178.26,74588.0,155.3119,156.4612,155.2681,156.391,74588.0
2018-05-24 11:30:00,178.2,178.73,178.04,178.66,49903.0,156.3384,156.8034,156.198,156.742,49903.0
2018-05-24 12:00:00,178.68,178.81,178.36,178.43,27947.0,156.7595,156.8736,156.4788,156.5402,27947.0
2018-05-24 12:30:00,178.46,178.95,178.27,178.9,34905.0,156.5665,156.9964,156.3998,156.9525,34905.0
2018-05-24 13:00:00,178.96,179.27,178.89,178.91,33937.0,157.0052,157.2771,156.9437,156.9613,33937.0
2018-05-24 13:30:00,178.91,179.04,178.78,179.03,29085.0,156.9613,157.0753,156.8472,157.0666,29085.0
2018-05-24 14:00:00,179.03,179.17,178.73,179.04,31518.0,157.0666,157.1894,156.8034,157.0753,31518.0
2018-05-24 14:30:00,179.01,179.07,178.57,178.78,34353.0,157.049,157.1017,156.663,156.8472,34353.0
2018-05-24 15:00:00,178.78,179.13,178.6,178.89,41373.0,156.8472,157.1543,156.6893,156.9437,41373.0
2018-05-24 15:30:00,178.91,179.04,178.59,178.89,157485.0,156.9613,157.0753,156.6806,156.9437,157485.0
2018-05-25 09:30:00,177.99,178.63,177.85,178.28,18212.0,156.1542,156.7156,156.0313,156.4086,18212.0
2018-05-25 10:00:00,178.26,178.92,178.03,178.2,41933.0,156.391,156.9701,156.1893,156.3384,41933.0
2018-05-25 10:30:00,178.32,178.59,177.82,178.16,35298.0,156.4437,156.6806,156.005,156.3033,35298.0
2018-05-25 11:00:00,178.2,178.52,177.81,178.18,15266.0,156.3384,156.6191,155.9962,156.3209,15266.0
2018-05-25 11:30:00,178.2,178.33,177.72,177.72,13972.0,156.3384,156.4525,155.9173,155.9173,13972.0
2018-05-25 12:00:00,177.78,177.9,177.32,177.49,10533.0,155.9699,156.0752,155.5664,155.7155,10533.0
2018-05-25 12:30:00,177.49,177.71,177.27,177.54,11579.0,155.7155,155.9085,155.5225,155.7594,11579.0
2018-05-25 13:00:00,177.55,177.79,177.39,177.39,15951.0,155.7681,155.9787,155.6278,155.6278,15951.0
2018-05-25 13:30:00,177.37,177.37,177.03,177.11,15965.0,155.6102,155.6102,155.3119,155.3821,15965.0
2018-05-25 14:00:00,177.13,177.87,177.13,177.84,20202.0,155.3997,156.0489,155.3997,156.0226,20202.0
2018-05-25 14:30:00,177.84,177.86,177.35,177.45,35263.0,156.0226,156.0401,155.5927,155.6804,35263.0
2018-05-25 15:00:00,177.43,177.59,177.1,177.54,59966.0,155.6629,155.8032,155.3733,155.7594,59966.0
2018-05-25 15:30:00,177.55,178.16,177.52,178.01,129144.0,155.7681,156.3033,155.7418,156.1717,129144.0
2018-05-29 09:30:00,176.57,178.36,176.57,178.36,74964.0,154.9084,156.4788,154.9084,156.4788,74964.0
2018-05-29 10:00:00,178.45,178.83,177.67,178.82,61101.0,156.5577,156.8911,155.8734,156.8823,61101.0
2018-05-29 10:30:00,178.72,178.73,177.5,177.5,56288.0,156.7946,156.8034,155.7243,155.7243,56288.0
2018-05-29 11:00:00,177.47,178.01,177.26,177.82,19560.0,155.698,156.1717,155.5137,156.005,19560.0
2018-05-29 11:30:00,177.67,177.76,176.24,176.6,20563.0,155.8734,155.9524,154.6189,154.9347,20563.0
2018-05-29 12:00:00,176.49,176.49,175.2,175.67,28268.0,154.8382,154.8382,153.7064,154.1188,28268.0
2018-05-29 12:30:00,175.72,176.7,175.62,176.28,32259.0,154.1626,155.0224,154.0749,154.6539,32259.0
2018-05-29 13:00:00,176.25,176.29,175.49,175.98,35628.0,154.6276,154.6627,153.9609,154.3907,35628.0
2018-05-29 13:30:00,175.89,176.11,175.36,175.71,29399.0,154.3118,154.5048,153.8468,154.1539,29399.0
2018-05-29 14:00:00,175.69,175.74,174.96,175.59,37348.0,154.1363,154.1802,153.4959,154.0486,37348.0
2018-05-29 14:30:00,175.63,175.82,174.85,175.0,34271.0,154.0837,154.2504,153.3994,153.531,34271.0
2018-05-29 15:00:00,174.96,175.43,174.95,175.21,51397.0,153.4959,153.9082,153.4871,153.7152,51397.0
2018-05-29 15:30:00,175.26,176.45,175.21,176.42,204187.0,153.7591,154.8031,153.7152,154.7768,204187.0
2018-05-30 09:30:00,177.27,177.88,176.66,176.85,29583.0,155.5225,156.0577,154.9873,155.154,29583.0
2018-05-30 10:00:00,176.88,177.47,176.74,176.95,50008.0,155.1803,155.698,155.0575,155.2417,50008.0
2018-05-30 10:30:00,177.06,177.85,176.97,177.78,24798.0,155.3383,156.0313,155.2593,155.9699,24798.0
2018-05-30 11:00:00,177.8,178.14,177.63,177.92,20121.0,155.9875,156.2858,155.8383,156.0927,20121.0
2018-05-30 11:30:00,177.88,178.51,177.85,178.45,20275.0,156.0577,156.6104,156.0313,156.5577,20275.0
2018-05-30 12:00:00,178.53,178.63,178.05,178.17,24314.0,156.6279,156.7156,156.2068,156.3121,24314.0
2018-05-30 12:30:00,178.17,178.24,177.79,177.83,12598.0,156.3121,156.3735,155.9787,156.0138,12598.0
2018-05-30 13:00:00,177.89,178.62,177.82,178.41,16148.0,156.0664,156.7069,156.005,156.5226,16148.0
2018-05-30 13:30:00,178.38,178.5,178.26,178.34,13737.0,156.4963,156.6016,156.391,156.4612,13737.0
2018-05-30 14:00:00,178.27,178.5,178.17,178.47,22971.0,156.3998,156.6016,156.3121,156.5753,22971.0
2018-05-30 14:30:00,178.45,178.83,178.38,178.75,24301.0,156.5577,156.8911,156.4963,156.8209,24301.0
2018-05-30 15:00:00,178.74,178.9,178.41,178.46,50752.0,156.8122,156.9525,156.5226,156.5665,50752.0
2018-05-30 15:30:00,178.43,178.44,177.65,177.99,129081.0,156.5402,156.549,155.8559,156.1542,129081.0
2018-05-31 09:30:00,178.09,178.65,177.56,177.74,50015.0,156.2419,156.7332,155.7769,155.9348,50015.0
2018-05-31 10:00:00,177.75,178.09,177.25,177.25,48702.0,155.9436,156.2419,155.5049,155.5049,48702.0
2018-05-31 10:30:00,177.21,177.34,176.48,176.56,42463.0,155.4699,155.5839,154.8294,154.8996,42463.0
2018-05-31 11:00:00,176.54,176.77,175.71,176.63,31224.0,154.882,155.0838,154.1539,154.961,31224.0
2018-05-31 11:30:00,176.65,177.09,176.44,176.49,19035.0,154.9786,155.3646,154.7943,154.8382,19035.0
2018-05-31 12:00:00,176.47,176.53,175.75,175.8,18519.0,154.8206,154.8733,154.189,154.2328,18519.0
2018-05-31 12:30:00,175.88,175.95,175.58,175.8,16544.0,154.303,154.3644,154.0398,154.2328,16544.0
2018-05-31 13:00:00,175.77,175.81,175.48,175.8,23103.0,154.2065,154.2416,153.9521,154.2328,23103.0
2018-05-31 13:30:00,175.82,175.9,174.77,174.89,30554.0,154.2504,154.3206,153.3292,153.4345,30554.0
2018-05-31 14:00:00,174.93,175.42,174.66,175.26,18144.0,153.4696,153.8994,153.2327,153.7591,18144.0
2018-05-31 14:30:00,175.22,175.8,175.16,175.66,45098.0,153.724,154.2328,153.6713,154.11,45098.0
2018-05-31 15:00:00,175.7,176.48,175.46,176.21,67072.0,154.1451,154.8294,153.9345,154.5925,67072.0
2018-05-31 15:30:00,176.22,176.33,175.22,175.38,125434.0,154.6013,154.6978,153.724,153.8644,125434.0
2018-06-01 09:30:00,177.08,177.59,176.44,176.56,41338.0,155.3558,155.8032,154.7943,154.8996,41338.0
2018-06-01 10:00:00,176.61,177.19,176.16,176.93,52248.0,154.9435,155.4523,154.5487,155.2242,52248.0
2018-06-01 10:30:00,176.91,177.46,176.73,177.25,22738.0,155.2067,155.6892,155.0487,155.5049,22738.0
2018-06-01 11:00:00,177.31,177.9,177.31,177.55,18749.0,155.5576,156.0752,155.5576,155.7681,18749.0
2018-06-01 11:30:00,177.47,178.14,177.47,177.99,15666.0,155.698,156.2858,155.698,156.1542,15666.0
2018-06-01 12:00:00,178.01,178.01,177.55,177.69,25832.0,156.1717,156.1717,155.7681,155.891,25832.0
2018-06-01 12:30:00,177.62,178.25,177.62,178.25,12727.0,155.8296,156.3823,155.8296,156.3823,12727.0
2018-06-01 13:00:00,178.24,178.63,178.22,178.3,22511.0,156.3735,156.7156,156.3559,156.4261,22511.0
2018-06-01 13:30:00,178.29,178.35,177.77,178.24,26923.0,156.4174,156.47,155.9612,156.3735,26923.0
2018-06-01 14:00:00,178.24,178.53,178.14,178.53,57266.0,156.3735,156.6279,156.2858,156.6279,57266.0
2018-06-01 14:30:00,178.57,179.02,178.42,178.99,29947.0,156.663,157.0578,156.5314,157.0315,29947.0
2018-06-01 15:00:00,178.98,179.01,178.46,178.65,41223.0,157.0227,157.049,156.5665,156.7332,41223.0
2018-06-01 15:30:00,178.65,178.83,178.24,178.58,148927.0,156.7332,156.8911,156.3735,156.6718,148927.0
2018-06-04 09:30:00,178.71,180.43,178.14,178.14,134831.0,156.7858,158.2948,156.2858,156.2858,134831.0
2018-06-04 10:00:00,178.29,179.7,178.26,178.66,98290.0,156.4174,157.6544,156.391,156.742,98290.0
2018-06-04 10:30:00,178.68,178.72,177.02,177.9,138068.0,156.7595,156.7946,155.3032,156.0752,138068.0
2018-06-04 11:00:00,178.0,178.48,177.64,178.48,60530.0,156.1629,156.584,155.8471,156.584,60530.0
2018-06-04 11:30:00,178.41,178.62,177.21,177.6,96813.0,156.5226,156.7069,155.4699,155.812,96813.0
2018-06-04 12:00:00,177.64,178.72,177.49,178.41,99483.0,155.8471,156.7946,155.7155,156.5226,99483.0
2018-06-04 12:30:00,178.49,178.87,178.28,178.38,33718.0,156.5928,156.9262,156.4086,156.4963,33718.0
2018-06-04 13:00:00,178.4,178.43,177.73,177.89,53696.0,156.5139,156.5402,155.9261,156.0664,53696.0
2018-06-04 13:30:00,177.89,177.91,177.11,177.79,63539.0,156.0664,156.084,155.3821,155.9787,63539.0
2018-06-04 14:00:00,177.79,178.22,177.77,177.9,44792.0,155.9787,156.3559,155.9612,156.0752,44792.0
2018-06-04 14:30:00,177.91,178.4,177.91,178.32,49338.0,156.084,156.5139,156.084,156.4437,49338.0
2018-06-04 15:00:00,178.32,178.56,178.08,178.33,86887.0,156.4437,156.6542,156.2331,156.4525,86887.0
2018-06-04 15:30:00,178.31,178.32,177.98,178.08,172262.0,156.4349,156.4437,156.1454,156.2331,172262.0
2018-06-05 09:30:00,178.3,178.79,177.88,178.64,51623.0,156.4261,156.856,156.0577,156.7244,51623.0
2018-06-05 10:00:00,178.72,179.09,178.11,179.06,121729.0,156.7946,157.1192,156.2594,157.0929,121729.0
2018-06-05 10:30:00,179.03,179.32,178.56,178.81,74753.0,157.0666,157.321,156.6542,156.8736,74753.0
2018-06-05 11:00:00,178.73,179.05,178.5,178.94,66885.0,156.8034,157.0841,156.6016,156.9876,66885.0
2018-06-05 11:30:00,178.95,178.99,178.09,178.63,59680.0,156.9964,157.0315,156.2419,156.7156,59680.0
2018-06-05 12:00:00,178.57,179.06,178.37,178.88,56616.0,156.663,157.0929,156.4875,156.935,56616.0
2018-06-05 12:30:00,178.93,178.99,178.61,178.61,98212.0,156.9788,157.0315,156.6981,156.6981,98212.0
2018-06-05 13:00:00,178.61,178.75,178.4,178.47,31434.0,156.6981,156.8209,156.5139,156.5753,31434.0
2018-06-05 13:30:00,178.5,178.52,178.12,178.14,27638.0,156.6016,156.6191,156.2682,156.2858,27638.0
2018-06-05 14:00:00,178.14,178.42,178.02,178.35,37129.0,156.2858,156.5314,156.1805,156.47,37129.0
2018-06-05 14:30:00,178.32,178.52,178.29,178.5,38408.0,156.4437,156.6191,156.4174,156.6016,38408.0
2018-06-05 15:00:00,178.5,178.61,178.2,178.2,65751.0,156.6016,156.6981,156.3384,156.3384,65751.0
2018-06-05 15:30:00,178.21,178.61,178.2,178.39,118545.0,156.3472,156.6981,156.3384,156.5051,118545.0
2018-06-06 09:30:00,178.71,178.74,176.8,176.93,51027.0,156.7858,156.8122,155.1102,155.2242,51027.0
2018-06-06 10:00:00,177.03,177.83,176.95,177.46,34285.0,155.3119,156.0138,155.2417,155.6892,34285.0
2018-06-06 10:30:00,177.39,177.93,177.33,177.7,18841.0,155.6278,156.1015,155.5751,155.8997,18841.0
2018-06-06 11:00:00,177.7,177.82,177.41,177.72,45931.0,155.8997,156.005,155.6453,155.9173,45931.0
2018-06-06 11:30:00,177.79,177.8,177.23,177.6,60289.0,155.9787,155.9875,155.4874,155.812,60289.0
2018-06-06 12:00:00,177.6,177.61,177.17,177.43,47014.0,155.812,155.8208,155.4348,155.6629,47014.0
2018-06-06 12:30:00,177.46,177.48,177.03,177.17,38873.0,155.6892,155.7067,155.3119,155.4348,38873.0
2018-06-06 13:00:00,177.2,177.68,177.17,177.68,61132.0,155.4611,155.8822,155.4348,155.8822,61132.0
2018-06-06 13:30:00,177.7,177.7,177.43,177.55,83963.0,155.8997,155.8997,155.6629,155.7681,83963.0
2018-06-06 14:00:00,177.6,177.6,177.23,177.27,42271.0,155.812,155.812,155.4874,155.5225,42271.0
2018-06-06 14:30:00,177.3,177.77,177.25,177.68,109719.0,155.5488,155.9612,155.5049,155.8822,109719.0
2018-06-06 15:00:00,177.7,177.8,177.55,177.66,120734.0,155.8997,155.9875,155.7681,155.8646,120734.0
2018-06-06 15:30:00,177.66,178.21,177.57,177.96,417622.0,155.8646,156.3472,155.7857,156.1278,417622.0
2018-06-07 09:30:00,178.32,179.21,177.56,178.8,163871.0,156.4437,157.2245,155.7769,156.8648,163871.0
2018-06-07 10:00:00,178.76,178.9,177.91,177.98,214512.0,156.8297,156.9525,156.084,156.1454,214512.0
2018-06-07 10:30:00,178.07,178.9,178.07,178.64,163431.0,156.2243,156.9525,156.2243,156.7244,163431.0
2018-06-07 11:00:00,178.64,178.7,178.3,178.48,232161.0,156.7244,156.7771,156.4261,156.584,232161.0
2018-06-07 11:30:00,178.45,178.65,178.31,178.46,118416.0,156.5577,156.7332,156.4349,156.5665,118416.0
2018-06-07 12:00:00,178.47,178.65,178.31,178.51,67162.0,156.5753,156.7332,156.4349,156.6104,67162.0
2018-06-07 12:30:00,178.48,178.54,178.1,178.48,54307.0,156.584,156.6367,156.2507,156.584,54307.0
2018-06-07 13:00:00,178.43,178.5,178.14,178.14,58203.0,156.5402,156.6016,156.2858,156.2858,58203.0
2018-06-07 13:30:00,178.23,178.4,178.02,178.17,46495.0,156.3647,156.5139,156.1805,156.3121,46495.0
2018-06-07 14:00:00,178.21,178.46,178.08,178.4,108456.0,156.3472,156.5665,156.2331,156.5139,108456.0
2018-06-07 14:30:00,178.4,178.7,178.38,178.52,173297.0,156.5139,156.7771,156.4963,156.6191,173297.0
2018-06-07 15:00:00,178.52,178.6,178.23,178.55,169813.0,156.6191,156.6893,156.3647,156.6455,169813.0
2018-06-07 15:30:00,178.58,178.74,178.04,178.61,339548.0,156.6718,156.8122,156.198,156.6981,339548.0
2018-06-08 09:30:00,178.62,178.8,177.2,178.3,55839.0,156.7069,156.8648,155.4611,156.4261,55839.0
2018-06-08 10:00:00,178.17,178.27,177.67,177.86,66413.0,156.3121,156.3998,155.8734,156.0401,66413.0
2018-06-08 10:30:00,177.9,178.01,177.09,177.13,38314.0,156.0752,156.1717,155.3646,155.3997,38314.0
2018-06-08 11:00:00,177.15,177.25,176.61,176.64,35164.0,155.4172,155.5049,154.9435,154.9698,35164.0
2018-06-08 11:30:00,176.6,177.34,176.26,177.13,23516.0,154.9347,155.5839,154.6364,155.3997,23516.0
2018-06-08 12:00:00,177.14,177.51,176.98,177.1,60454.0,155.4084,155.733,155.2681,155.3733,60454.0
2018-06-08 12:30:00,177.22,177.64,176.99,177.59,51726.0,155.4786,155.8471,155.2768,155.8032,51726.0
2018-06-08 13:00:00,177.57,177.57,177.22,177.45,12031.0,155.7857,155.7857,155.4786,155.6804,12031.0
2018-06-08 13:30:00,177.39,177.5,176.98,177.36,38821.0,155.6278,155.7243,155.2681,155.6014,38821.0
2018-06-08 14:00:00,177.36,177.51,177.32,177.35,29479.0,155.6014,155.733,155.5664,155.5927,29479.0
2018-06-08 14:30:00,177.36,177.7,177.26,177.48,42938.0,155.6014,155.8997,155.5137,155.7067,42938.0
2018-06-08 15:00:00,177.48,178.14,177.36,177.97,72407.0,155.7067,156.2858,155.6014,156.1366,72407.0
2018-06-08 15:30:00,177.97,178.2,177.75,177.98,114524.0,156.1366,156.3384,155.9436,156.1454,114524.0
2018-06-11 09:30:00,178.13,179.71,178.13,179.57,77057.0,156.277,157.6632,156.277,157.5403,77057.0
2018-06-11 10:00:00,179.54,180.23,179.3,179.75,98687.0,157.514,158.1194,157.3035,157.6982,98687.0
2018-06-11 10:30:00,179.75,180.47,178.54,178.6,78882.0,157.6982,158.3299,156.6367,156.6893,78882.0
2018-06-11 11:00:00,178.62,178.76,178.04,178.3,51174.0,156.7069,156.8297,156.198,156.4261,51174.0
2018-06-11 11:30:00,178.37,179.2,178.37,179.14,33802.0,156.4875,157.2157,156.4875,157.1631,33802.0
2018-06-11 12:00:00,179.14,179.21,178.57,178.77,39851.0,157.1631,157.2245,156.663,156.8385,39851.0
2018-06-11 12:30:00,178.85,179.22,178.74,179.18,26429.0,156.9087,157.2333,156.8122,157.1982,26429.0
2018-06-11 13:00:00,179.15,179.31,178.84,179.16,22944.0,157.1719,157.3122,156.8999,157.1806,22944.0
2018-06-11 13:30:00,179.08,179.13,178.49,178.68,24225.0,157.1104,157.1543,156.5928,156.7595,24225.0
2018-06-11 14:00:00,178.68,178.71,178.07,178.11,54372.0,156.7595,156.7858,156.2243,156.2594,54372.0
2018-06-11 14:30:00,178.13,178.28,177.86,178.22,71007.0,156.277,156.4086,156.0401,156.3559,71007.0
2018-06-11 15:00:00,178.26,179.24,178.22,179.24,61733.0,156.391,157.2508,156.3559,157.2508,61733.0
2018-06-11 15:30:00,179.24,179.41,178.41,178.45,134000.0,157.2508,157.4,156.5226,156.5577,134000.0
2018-06-12 09:30:00,178.95,179.91,178.39,178.72,31395.0,156.9964,157.8386,156.5051,156.7946,31395.0
2018-06-12 10:00:00,178.85,179.49,178.83,179.19,69222.0,156.9087,157.4701,156.8911,157.2069,69222.0
2018-06-12 10:30:00,179.18,179.64,179.08,179.64,30940.0,157.1982,157.6017,157.1104,157.6017,30940.0
2018-06-12 11:00:00,179.63,179.63,178.92,178.98,34410.0,157.593,157.593,156.9701,157.0227,34410.0
2018-06-12 11:30:00,178.95,179.66,178.85,179.47,67568.0,156.9964,157.6193,156.9087,157.4526,67568.0
2018-06-12 12:00:00,179.48,179.97,179.47,179.69,39080.0,157.4614,157.8913,157.4526,157.6456,39080.0
2018-06-12 12:30:00,179.68,179.68,179.19,179.21,24494.0,157.6368,157.6368,157.2069,157.2245,24494.0
2018-06-12 13:00:00,179.16,179.49,179.1,179.1,24484.0,157.1806,157.4701,157.128,157.128,24484.0
2018-06-12 13:30:00,179.03,179.45,179.0,179.39,37297.0,157.0666,157.435,157.0403,157.3824,37297.0
2018-06-12 14:00:00,179.44,179.44,179.03,179.18,30423.0,157.4263,157.4263,157.0666,157.1982,30423.0
2018-06-12 14:30:00,179.18,179.68,179.12,179.62,37340.0,157.1982,157.6368,157.1455,157.5842,37340.0
2018-06-12 15:00:00,179.59,179.82,179.4,179.69,54447.0,157.5579,157.7597,157.3912,157.6456,54447.0
2018-06-12 15:30:00,179.68,180.27,179.53,180.18,151699.0,157.6368,158.1545,157.5052,158.0755,151699.0
2018-06-13 09:30:00,180.37,180.37,178.37,178.54,32728.0,158.2422,158.2422,156.4875,156.6367,32728.0
2018-06-13 10:00:00,178.41,179.0,178.41,179.0,26242.0,156.5226,157.0403,156.5226,157.0403,26242.0
2018-06-13 10:30:00,179.05,179.54,178.72,179.54,30623.0,157.0841,157.514,156.7946,157.514,30623.0
2018-06-13 11:00:00,179.51,180.3,179.51,180.25,24999.0,157.4877,158.1808,157.4877,158.1369,24999.0
2018-06-13 11:30:00,180.25,180.64,180.25,180.56,26376.0,158.1369,158.4791,158.1369,158.4089,26376.0
2018-06-13 12:00:00,180.53,180.56,179.27,179.69,47069.0,158.3826,158.4089,157.2771,157.6456,47069.0
2018-06-13 12:30:00,179.73,179.92,179.63,179.81,13164.0,157.6807,157.8474,157.593,157.7509,13164.0
2018-06-13 13:00:00,179.76,179.96,179.59,179.74,17939.0,157.707,157.8825,157.5579,157.6895,17939.0
2018-06-13 13:30:00,179.78,180.09,179.68,180.09,13397.0,157.7246,157.9965,157.6368,157.9965,13397.0
2018-06-13 14:00:00,180.08,180.08,178.8,178.9,30132.0,157.9878,157.9878,156.8648,156.9525,30132.0
2018-06-13 14:30:00,178.93,179.46,178.82,179.03,34979.0,156.9788,157.4438,156.8823,157.0666,34979.0
2018-06-13 15:00:00,179.1,179.46,178.97,179.0,34122.0,157.128,157.4438,157.0139,157.0403,34122.0
2018-06-13 15:30:00,178.99,179.13,178.68,178.8,105799.0,157.0315,157.1543,156.7595,156.8648,105799.0
2018-06-14 09:30:00,179.93,180.77,179.55,180.71,43745.0,157.8562,158.5931,157.5228,158.5405,43745.0
2018-06-14 10:00:00,180.73,181.47,179.85,179.92,53918.0,158.558,159.2072,157.786,157.8474,53918.0
2018-06-14 10:30:00,179.86,179.86,179.05,179.09,42269.0,157.7947,157.7947,157.0841,157.1192,42269.0
2018-06-14 11:00:00,179.04,179.28,178.82,179.08,24578.0,157.0753,157.2859,156.8823,157.1104,24578.0
2018-06-14 11:30:00,179.03,179.19,178.9,179.1,21663.0,157.0666,157.2069,156.9525,157.128,21663.0
2018-06-14 12:00:00,179.05,179.34,179.03,179.07,16020.0,157.0841,157.3385,157.0666,157.1017,16020.0
2018-06-14 12:30:00,179.07,179.55,179.04,179.28,28671.0,157.1017,157.5228,157.0753,157.2859,28671.0
2018-06-14 13:00:00,179.33,179.5,179.07,179.47,15734.0,157.3298,157.4789,157.1017,157.4526,15734.0
2018-06-14 13:30:00,179.44,179.56,179.14,179.21,15280.0,157.4263,157.5316,157.1631,157.2245,15280.0
2018-06-14 14:00:00,179.19,179.29,178.83,178.87,22114.0,157.2069,157.2947,156.8911,156.9262,22114.0
2018-06-14 14:30:00,178.85,179.25,178.75,179.19,24453.0,156.9087,157.2596,156.8209,157.2069,24453.0
2018-06-14 15:00:00,179.19,179.55,179.19,179.48,37583.0,157.2069,157.5228,157.2069,157.4614,37583.0
2018-06-14 15:30:00,179.46,179.49,178.82,178.95,132566.0,157.4438,157.4701,156.8823,156.9964,132566.0
2018-06-15 09:30:00,178.45,178.48,177.0,177.65,175096.0,156.5577,156.584,155.2856,155.8559,175096.0
2018-06-15 10:00:00,177.65,177.87,176.32,176.32,34513.0,155.8559,156.0489,154.689,154.689,34513.0
2018-06-15 10:30:00,176.26,176.55,175.5,176.4,68626.0,154.6364,154.8908,153.9696,154.7592,68626.0
2018-06-15 11:00:00,176.43,177.43,176.18,176.98,82698.0,154.7855,155.6629,154.5662,155.2681,82698.0
2018-06-15 11:30:00,176.94,177.04,176.23,176.51,52396.0,155.233,155.3207,154.6101,154.8557,52396.0
2018-06-15 12:00:00,176.5,176.65,175.88,176.45,43003.0,154.847,154.9786,154.303,154.8031,43003.0
2018-06-15 12:30:00,176.49,176.66,176.44,176.56,35827.0,154.8382,154.9873,154.7943,154.8996,35827.0
2018-06-15 13:00:00,176.52,176.94,176.43,176.78,26901.0,154.8645,155.233,154.7855,155.0926,26901.0
2018-06-15 13:30:00,176.69,176.75,176.47,176.64,35111.0,155.0136,155.0663,154.8206,154.9698,35111.0
2018-06-15 14:00:00,176.6,178.02,176.47,178.02,83952.0,154.9347,156.1805,154.8206,156.1805,83952.0
2018-06-15 14:30:00,178.08,178.28,177.67,177.71,80252.0,156.2331,156.4086,155.8734,155.9085,80252.0
2018-06-15 15:00:00,177.69,178.02,177.44,177.6,86885.0,155.891,156.1805,155.6716,155.812,86885.0
2018-06-15 15:30:00,177.63,177.67,177.24,177.66,166832.0,155.8383,155.8734,155.4962,155.8646,166832.0
2018-06-18 09:30:00,175.91,176.04,174.91,174.91,47786.0,154.3293,154.4434,153.452,153.452,47786.0
2018-06-18 10:00:00,174.96,175.35,174.87,174.95,82513.0,153.4959,153.838,153.4169,153.4871,82513.0
2018-06-18 10:30:00,174.98,176.23,174.98,175.81,51375.0,153.5134,154.6101,153.5134,154.2416,51375.0
2018-06-18 11:00:00,175.89,176.4,175.87,175.93,30177.0,154.3118,154.7592,154.2942,154.3469,30177.0
2018-06-18 11:30:00,176.03,176.38,175.68,176.0,41126.0,154.4346,154.7417,154.1276,154.4083,41126.0
2018-06-18 12:00:00,176.0,176.43,175.92,176.06,23343.0,154.4083,154.7855,154.3381,154.4609,23343.0
2018-06-18 12:30:00,176.06,176.26,175.88,176.25,18450.0,154.4609,154.6364,154.303,154.6276,18450.0
2018-06-18 13:00:00,176.27,176.41,176.12,176.25,35317.0,154.6452,154.768,154.5136,154.6276,35317.0
2018-06-18 13:30:00,176.23,176.42,175.97,176.06,21796.0,154.6101,154.7768,154.382,154.4609,21796.0
2018-06-18 14:00:00,176.02,176.21,175.8,175.95,50043.0,154.4258,154.5925,154.2328,154.3644,50043.0
2018-06-18 14:30:00,175.98,176.22,175.78,175.96,47035.0,154.3907,154.6013,154.2153,154.3732,47035.0
2018-06-18 15:00:00,175.96,175.97,175.74,175.83,54298.0,154.3732,154.382,154.1802,154.2592,54298.0
2018-06-18 15:30:00,175.84,175.91,175.18,175.46,188837.0,154.2679,154.3293,153.6889,153.9345,188837.0
2018-06-19 09:30:00,173.06,174.13,170.45,170.59,145638.0,151.829,152.7677,149.5392,149.662,145638.0
2018-06-19 10:00:00,170.59,171.31,170.12,170.87,111612.0,149.662,150.2937,149.2497,149.9076,111612.0
2018-06-19 10:30:00,170.87,171.46,170.66,170.66,66827.0,149.9076,150.4253,149.7234,149.7234,66827.0
2018-06-19 11:00:00,170.62,170.62,169.68,169.99,113438.0,149.6883,149.6883,148.8636,149.1356,113438.0
2018-06-19 11:30:00,170.0,170.99,169.78,170.85,77730.0,149.1444,150.0129,148.9514,149.8901,77730.0
2018-06-19 12:00:00,170.91,171.37,170.8,170.8,36747.0,149.9427,150.3463,149.8462,149.8462,36747.0
2018-06-19 12:30:00,170.82,170.88,170.0,170.42,61068.0,149.8638,149.9164,149.1444,149.5129,61068.0
2018-06-19 13:00:00,170.49,170.54,170.03,170.11,22393.0,149.5743,149.6181,149.1707,149.2409,22393.0
2018-06-19 13:30:00,170.11,170.67,169.99,170.26,64908.0,149.2409,149.7322,149.1356,149.3725,64908.0
2018-06-19 14:00:00,170.28,170.94,170.27,170.36,59004.0,149.39,149.9691,149.3813,149.4602,59004.0
2018-06-19 14:30:00,170.36,170.89,170.27,170.75,64111.0,149.4602,149.9252,149.3813,149.8024,64111.0
2018-06-19 15:00:00,170.75,170.76,170.15,170.17,69497.0,149.8024,149.8111,149.276,149.2935,69497.0
2018-06-19 15:30:00,170.19,170.28,170.0,170.25,213983.0,149.3111,149.39,149.1444,149.3637,213983.0
2018-06-20 09:30:00,171.17,171.73,170.4,171.26,54337.0,150.1708,150.6621,149.4953,150.2498,54337.0
2018-06-20 10:00:00,171.32,171.56,170.93,171.11,53760.0,150.3024,150.513,149.9603,150.1182,53760.0
2018-06-20 10:30:00,171.13,171.14,170.53,170.84,56129.0,150.1357,150.1445,149.6094,149.8813,56129.0
2018-06-20 11:00:00,170.82,170.92,170.18,170.61,40204.0,149.8638,149.9515,149.3023,149.6795,40204.0
2018-06-20 11:30:00,170.55,170.86,170.49,170.85,31332.0,149.6269,149.8989,149.5743,149.8901,31332.0
2018-06-20 12:00:00,170.77,170.85,170.38,170.76,45363.0,149.8199,149.8901,149.4778,149.8111,45363.0
2018-06-20 12:30:00,170.7,170.87,170.59,170.83,59438.0,149.7585,149.9076,149.662,149.8726,59438.0
2018-06-20 13:00:00,170.8,170.86,170.45,170.56,57768.0,149.8462,149.8989,149.5392,149.6357,57768.0
2018-06-20 13:30:00,170.59,170.79,170.45,170.79,48182.0,149.662,149.8375,149.5392,149.8375,48182.0
2018-06-20 14:00:00,170.77,171.14,170.68,171.11,32731.0,149.8199,150.1445,149.741,150.1182,32731.0
2018-06-20 14:30:00,171.09,171.34,170.97,171.23,39273.0,150.1007,150.32,149.9954,150.2235,39273.0
2018-06-20 15:00:00,171.25,171.7,171.25,171.54,72757.0,150.241,150.6358,150.241,150.4954,72757.0
2018-06-20 15:30:00,171.53,171.53,170.64,170.84,136981.0,150.4867,150.4867,149.7059,149.8813,136981.0
2018-06-21 09:30:00,170.83,170.83,169.13,169.37,60196.0,149.8726,149.8726,148.3811,148.5917,60196.0
2018-06-21 10:00:00,169.34,169.46,168.3,168.46,121215.0,148.5653,148.6706,147.6529,147.7933,121215.0
2018-06-21 10:30:00,168.44,169.13,168.37,169.09,52084.0,147.7758,148.3811,147.7143,148.346,52084.0
2018-06-21 11:00:00,169.03,169.82,169.0,169.32,51104.0,148.2934,148.9865,148.2671,148.5478,51104.0
2018-06-21 11:30:00,169.38,169.9,169.25,169.6,63666.0,148.6004,149.0566,148.4864,148.7934,63666.0
2018-06-21 12:00:00,169.59,169.59,168.75,169.0,39953.0,148.7847,148.7847,148.0477,148.2671,39953.0
2018-06-21 12:30:00,169.06,169.08,168.68,168.85,54591.0,148.3197,148.3372,147.9863,148.1355,54591.0
2018-06-21 13:00:00,168.83,168.96,168.61,168.79,22954.0,148.1179,148.232,147.9249,148.0828,22954.0
2018-06-21 13:30:00,168.8,168.92,168.64,168.83,44161.0,148.0916,148.1969,147.9512,148.1179,44161.0
2018-06-21 14:00:00,168.88,169.23,168.78,169.03,56334.0,148.1618,148.4688,148.074,148.2934,56334.0
2018-06-21 14:30:00,169.1,169.29,168.86,168.96,54606.0,148.3548,148.5215,148.1442,148.232,54606.0
2018-06-21 15:00:00,168.93,168.94,167.69,168.22,73342.0,148.2056,148.2144,147.1178,147.5827,73342.0
2018-06-21 15:30:00,168.17,168.31,167.53,168.12,112466.0,147.5389,147.6617,146.9774,147.495,112466.0
2018-06-22 09:30:00,169.43,169.43,167.18,168.83,89604.0,148.6443,148.6443,146.6703,148.1179,89604.0
2018-06-22 10:00:00,168.99,169.66,168.71,168.95,37472.0,148.2583,148.8461,148.0126,148.2232,37472.0
2018-06-22 10:30:00,169.05,169.38,168.58,169.33,34062.0,148.3109,148.6004,147.8986,148.5566,34062.0
2018-06-22 11:00:00,169.32,169.32,168.68,169.22,26123.0,148.5478,148.5478,147.9863,148.4601,26123.0
2018-06-22 11:30:00,169.28,169.29,168.79,168.9,20234.0,148.5127,148.5215,148.0828,148.1793,20234.0
2018-06-22 12:00:00,168.94,169.11,168.64,168.99,25839.0,148.2144,148.3636,147.9512,148.2583,25839.0
2018-06-22 12:30:00,169.0,169.16,168.77,169.16,32460.0,148.2671,148.4074,148.0653,148.4074,32460.0
2018-06-22 13:00:00,169.17,169.24,168.87,169.05,31380.0,148.4162,148.4776,148.153,148.3109,31380.0
2018-06-22 13:30:00,169.02,169.3,168.8,168.8,25203.0,148.2846,148.5303,148.0916,148.0916,25203.0
2018-06-22 14:00:00,168.88,169.01,168.6,168.98,21236.0,148.1618,148.2758,147.9161,148.2495,21236.0
2018-06-22 14:30:00,169.0,169.19,168.87,169.0,33289.0,148.2671,148.4337,148.153,148.2671,33289.0
2018-06-22 15:00:00,168.94,169.01,168.71,168.72,50885.0,148.2144,148.2758,148.0126,148.0214,50885.0
2018-06-22 15:30:00,168.66,168.75,167.67,168.03,126412.0,147.9688,148.0477,147.1002,147.4161,126412.0
2018-06-25 09:30:00,167.57,167.9,166.05,166.25,71010.0,147.0125,147.302,145.679,145.8544,71010.0
2018-06-25 10:00:00,166.3,166.74,165.68,166.15,79896.0,145.8983,146.2843,145.3544,145.7667,79896.0
2018-06-25 10:30:00,166.17,166.68,165.71,165.86,130045.0,145.7842,146.2317,145.3807,145.5123,130045.0
2018-06-25 11:00:00,165.84,166.17,164.51,164.8,82261.0,145.4947,145.7842,144.3279,144.5823,82261.0
2018-06-25 11:30:00,164.76,165.79,164.47,165.53,65381.0,144.5472,145.4509,144.2928,145.2228,65381.0
2018-06-25 12:00:00,165.55,165.58,164.76,165.33,53885.0,145.2403,145.2666,144.5472,145.0473,53885.0
2018-06-25 12:30:00,165.33,166.61,165.26,166.55,69843.0,145.0473,146.1703,144.9859,146.1176,69843.0
2018-06-25 13:00:00,166.51,166.53,166.01,166.28,36133.0,146.0825,146.1001,145.6439,145.8807,36133.0
2018-06-25 13:30:00,166.24,166.89,166.24,166.82,26359.0,145.8457,146.4159,145.8457,146.3545,26359.0
2018-06-25 14:00:00,166.85,166.93,166.32,166.32,38252.0,146.3808,146.451,145.9158,145.9158,38252.0
2018-06-25 14:30:00,166.32,166.32,164.76,165.0,77542.0,145.9158,145.9158,144.5472,144.7578,77542.0
2018-06-25 15:00:00,164.94,165.28,164.76,164.96,106582.0,144.7051,145.0034,144.5472,144.7227,106582.0
2018-06-25 15:30:00,164.92,166.08,164.78,165.51,234365.0,144.6876,145.7053,144.5648,145.2052,234365.0
2018-06-26 09:30:00,165.79,167.47,165.43,165.7,59893.0,145.4509,146.9248,145.135,145.3719,59893.0
2018-06-26 10:00:00,165.66,166.08,165.19,165.39,55449.0,145.3368,145.7053,144.9245,145.0999,55449.0
2018-06-26 10:30:00,165.36,165.71,165.26,165.54,58720.0,145.0736,145.3807,144.9859,145.2315,58720.0
2018-06-26 11:00:00,165.53,165.71,165.14,165.15,41025.0,145.2228,145.3807,144.8806,144.8894,41025.0
2018-06-26 11:30:00,165.12,165.55,165.05,165.55,62690.0,144.8631,145.2403,144.8016,145.2403,62690.0
2018-06-26 12:00:00,165.53,165.8,165.44,165.51,44300.0,145.2228,145.4596,145.1438,145.2052,44300.0
2018-06-26 12:30:00,165.48,165.71,165.32,165.69,44693.0,145.1789,145.3807,145.0385,145.3631,44693.0
2018-06-26 13:00:00,165.7,166.02,165.58,165.86,61109.0,145.3719,145.6526,145.2666,145.5123,61109.0
2018-06-26 13:30:00,165.85,165.9,165.62,165.87,64755.0,145.5035,145.5474,145.3017,145.521,64755.0
2018-06-26 14:00:00,165.9,165.96,165.55,165.76,42435.0,145.5474,145.6,145.2403,145.4245,42435.0
2018-06-26 14:30:00,165.75,166.17,165.7,165.92,60201.0,145.4158,145.7842,145.3719,145.5649,60201.0
2018-06-26 15:00:00,165.88,166.01,165.55,165.62,93238.0,145.5298,145.6439,145.2403,145.3017,93238.0
2018-06-26 15:30:00,165.63,165.88,164.57,164.74,245601.0,145.3105,145.5298,144.3805,144.5297,245601.0
2018-06-27 09:30:00,165.87,167.76,165.57,167.46,118737.0,145.521,147.1792,145.2578,146.916,118737.0
2018-06-27 10:00:00,167.53,169.06,167.46,167.91,117662.0,146.9774,148.3197,146.916,147.3108,117662.0
2018-06-27 10:30:00,168.01,168.79,167.72,168.64,71706.0,147.3985,148.0828,147.1441,147.9512,71706.0
2018-06-27 11:00:00,168.64,168.95,167.85,167.86,85757.0,147.9512,148.2232,147.2581,147.2669,85757.0
2018-06-27 11:30:00,167.81,168.11,167.34,167.99,63054.0,147.223,147.4862,146.8107,147.381,63054.0
2018-06-27 12:00:00,167.93,168.08,167.54,167.7,37373.0,147.3283,147.4599,146.9862,147.1265,37373.0
2018-06-27 12:30:00,167.59,167.87,167.18,167.21,54307.0,147.03,147.2757,146.6703,146.6967,54307.0
2018-06-27 13:00:00,167.11,167.58,166.61,166.78,40981.0,146.6089,147.0213,146.1703,146.3194,40981.0
2018-06-27 13:30:00,166.77,167.23,166.5,166.77,45348.0,146.3106,146.7142,146.0738,146.3106,45348.0
2018-06-27 14:00:00,166.77,166.94,166.0,166.0,27834.0,146.3106,146.4598,145.6351,145.6351,27834.0
2018-06-27 14:30:00,166.0,166.5,165.67,165.88,39803.0,145.6351,146.0738,145.3456,145.5298,39803.0
2018-06-27 15:00:00,165.86,166.54,165.58,166.27,67435.0,145.5123,146.1088,145.2666,145.872,67435.0
2018-06-27 15:30:00,166.27,166.27,165.2,165.25,179365.0,145.872,145.872,144.9332,144.9771,179365.0
2018-06-28 09:30:00,164.39,165.21,162.11,162.6,148408.0,144.2226,144.942,142.2223,142.6522,148408.0
2018-06-28 10:00:00,162.63,163.83,162.52,163.21,39006.0,142.6785,143.7313,142.582,143.1874,39006.0
2018-06-28 10:30:00,163.18,163.68,162.92,163.52,40102.0,143.1611,143.5997,142.933,143.4593,40102.0
2018-06-28 11:00:00,163.44,163.54,162.92,163.33,35181.0,143.3892,143.4769,142.933,143.2927,35181.0
2018-06-28 11:30:00,163.45,164.3,163.35,164.06,42300.0,143.3979,144.1437,143.3102,143.9331,42300.0
2018-06-28 12:00:00,164.07,164.13,163.45,163.67,19129.0,143.9419,143.9945,143.3979,143.5909,19129.0
2018-06-28 12:30:00,163.65,163.65,162.89,163.43,54227.0,143.5734,143.5734,142.9066,143.3804,54227.0
2018-06-28 13:00:00,163.35,163.5,163.16,163.41,41476.0,143.3102,143.4418,143.1435,143.3628,41476.0
2018-06-28 13:30:00,163.49,163.73,163.24,163.66,51400.0,143.433,143.6436,143.2137,143.5822,51400.0
2018-06-28 14:00:00,163.66,164.02,163.51,163.91,23879.0,143.5822,143.898,143.4506,143.8015,23879.0
2018-06-28 14:30:00,163.91,164.67,163.74,164.67,71475.0,143.8015,144.4683,143.6524,144.4683,71475.0
2018-06-28 15:00:00,164.63,165.67,164.54,165.4,98622.0,144.4332,145.3456,144.3542,145.1087,98622.0
2018-06-28 15:30:00,165.41,165.42,164.52,164.75,132137.0,145.1175,145.1263,144.3367,144.5384,132137.0
2018-06-29 09:30:00,165.74,167.08,165.36,166.74,76857.0,145.407,146.5826,145.0736,146.2843,76857.0
2018-06-29 10:00:00,166.82,167.94,166.69,167.03,80615.0,146.3545,147.3371,146.2404,146.5387,80615.0
2018-06-29 10:30:00,166.98,167.94,166.68,167.62,56357.0,146.4949,147.3371,146.2317,147.0564,56357.0
2018-06-29 11:00:00,167.69,168.0,167.35,167.68,57182.0,147.1178,147.3897,146.8195,147.109,57182.0
2018-06-29 11:30:00,167.69,167.86,167.32,167.34,49512.0,147.1178,147.2669,146.7932,146.8107,49512.0
2018-06-29 12:00:00,167.34,167.94,167.33,167.69,43085.0,146.8107,147.3371,146.8019,147.1178,43085.0
2018-06-29 12:30:00,167.67,167.71,167.23,167.39,46070.0,147.1002,147.1353,146.7142,146.8546,46070.0
2018-06-29 13:00:00,167.38,167.88,167.37,167.61,44267.0,146.8458,147.2845,146.837,147.0476,44267.0
2018-06-29 13:30:00,167.55,168.09,167.51,168.03,52619.0,146.9949,147.4687,146.9598,147.4161,52619.0
2018-06-29 14:00:00,168.0,168.07,167.63,168.05,54318.0,147.3897,147.4511,147.0651,147.4336,54318.0
2018-06-29 14:30:00,167.99,168.02,167.44,167.86,55079.0,147.381,147.4073,146.8984,147.2669,55079.0
2018-06-29 15:00:00,167.85,168.02,166.95,167.25,84180.0,147.2581,147.4073,146.4686,146.7317,84180.0
2018-06-29 15:30:00,167.23,167.27,166.15,166.23,201810.0,146.7142,146.7493,145.7667,145.8369,201810.0
2018-07-02 09:30:00,164.24,165.74,164.0,165.42,102734.0,144.091,145.407,143.8805,145.1263,102734.0
2018-07-02 10:00:00,165.33,165.77,164.91,165.49,60913.0,145.0473,145.4333,144.6788,145.1877,60913.0
2018-07-02 10:30:00,165.53,165.94,165.45,165.64,95531.0,145.2228,145.5825,145.1526,145.3193,95531.0
2018-07-02 11:00:00,165.64,166.78,165.63,166.19,55012.0,145.3193,146.3194,145.3105,145.8018,55012.0
2018-07-02 11:30:00,166.22,166.52,165.81,166.39,27355.0,145.8281,146.0913,145.4684,145.9773,27355.0
2018-07-02 12:00:00,166.38,166.46,165.76,166.39,30144.0,145.9685,146.0387,145.4245,145.9773,30144.0
2018-07-02 12:30:00,166.39,166.9,166.31,166.46,27848.0,145.9773,146.4247,145.9071,146.0387,27848.0
2018-07-02 13:00:00,166.48,166.63,166.07,166.23,26231.0,146.0562,146.1878,145.6965,145.8369,26231.0
2018-07-02 13:30:00,166.19,166.92,166.04,166.67,30537.0,145.8018,146.4422,145.6702,146.2229,30537.0
2018-07-02 14:00:00,166.69,167.24,166.57,167.21,35848.0,146.2404,146.723,146.1352,146.6967,35848.0
2018-07-02 14:30:00,167.25,167.33,166.57,166.6,45202.0,146.7317,146.8019,146.1352,146.1615,45202.0
2018-07-02 15:00:00,166.58,167.39,166.38,167.24,73301.0,146.1439,146.8546,145.9685,146.723,73301.0
2018-07-02 15:30:00,167.24,167.88,167.03,167.66,201972.0,146.723,147.2845,146.5387,147.0914,201972.0
2018-07-03 09:30:00,169.47,170.61,167.52,168.65,401472.0,148.6794,149.6795,146.9686,147.96,401472.0
2018-07-03 10:00:00,168.81,169.7,168.21,168.99,325276.0,148.1004,148.8812,147.574,148.2583,325276.0
2018-07-03 10:30:00,168.93,168.98,167.64,168.21,211084.0,148.2056,148.2495,147.0739,147.574,211084.0
2018-07-03 11:00:00,168.22,169.19,167.49,168.19,189205.0,147.5827,148.4337,146.9423,147.5564,189205.0
2018-07-03 11:30:00,168.19,169.19,168.03,168.76,158062.0,147.5564,148.4337,147.4161,148.0565,158062.0
2018-07-03 12:00:00,168.68,168.68,167.55,168.08,273949.0,147.9863,147.9863,146.9949,147.4599,273949.0
2018-07-03 12:30:00,168.02,168.09,166.52,167.23,517548.0,147.4073,147.4687,146.0913,146.7142,517548.0
2018-07-05 09:30:00,169.05,169.47,167.21,168.51,108348.0,148.3109,148.6794,146.6967,147.8372,108348.0
2018-07-05 10:00:00,168.55,169.44,168.55,168.87,96694.0,147.8723,148.6531,147.8723,148.153,96694.0
2018-07-05 10:30:00,168.87,169.41,168.29,168.3,115110.0,148.153,148.6268,147.6442,147.6529,115110.0
2018-07-05 11:00:00,168.24,169.15,168.02,169.09,116069.0,147.6003,148.3987,147.4073,148.346,116069.0
2018-07-05 11:30:00,169.04,169.73,168.68,168.91,123728.0,148.3021,148.9075,147.9863,148.1881,123728.0
2018-07-05 12:00:00,168.91,169.12,168.51,169.11,170871.0,148.1881,148.3723,147.8372,148.3636,170871.0
2018-07-05 12:30:00,169.05,169.14,168.52,168.76,49937.0,148.3109,148.3899,147.8459,148.0565,49937.0
2018-07-05 13:00:00,168.72,169.41,168.7,169.36,33531.0,148.0214,148.6268,148.0039,148.5829,33531.0
2018-07-05 13:30:00,169.31,169.31,168.7,169.07,46429.0,148.539,148.539,148.0039,148.3285,46429.0
2018-07-05 14:00:00,169.1,169.35,168.53,169.11,68318.0,148.3548,148.5741,147.8547,148.3636,68318.0
2018-07-05 14:30:00,169.1,169.31,168.95,169.26,53165.0,148.3548,148.539,148.2232,148.4952,53165.0
2018-07-05 15:00:00,169.26,169.62,169.22,169.56,66622.0,148.4952,148.811,148.4601,148.7584,66622.0
2018-07-05 15:30:00,169.55,169.63,169.38,169.63,178859.0,148.7496,148.8198,148.6004,148.8198,178859.0
2018-07-06 09:30:00,169.22,169.73,168.6,169.42,91859.0,148.4601,148.9075,147.9161,148.6355,91859.0
2018-07-06 10:00:00,169.35,169.62,169.05,169.62,42240.0,148.5741,148.811,148.3109,148.811,42240.0
2018-07-06 10:30:00,169.61,169.97,169.43,169.47,51094.0,148.8022,149.1181,148.6443,148.6794,51094.0
2018-07-06 11:00:00,169.5,170.05,169.36,169.73,40206.0,148.7057,149.1882,148.5829,148.9075,40206.0
2018-07-06 11:30:00,169.72,170.17,169.53,169.69,41727.0,148.8987,149.2935,148.732,148.8724,41727.0
2018-07-06 12:00:00,169.74,170.12,169.7,170.12,43187.0,148.9163,149.2497,148.8812,149.2497,43187.0
2018-07-06 12:30:00,170.05,170.09,169.6,169.76,29535.0,149.1882,149.2233,148.7934,148.9338,29535.0
2018-07-06 13:00:00,169.76,170.02,169.75,169.83,28082.0,148.9338,149.1619,148.925,148.9952,28082.0
2018-07-06 13:30:00,169.85,169.87,169.5,169.8,44751.0,149.0128,149.0303,148.7057,148.9689,44751.0
2018-07-06 14:00:00,169.81,169.83,169.5,169.73,45916.0,148.9777,148.9952,148.7057,148.9075,45916.0
2018-07-06 14:30:00,169.71,169.72,169.28,169.51,202395.0,148.89,148.8987,148.5127,148.7145,202395.0
2018-07-06 15:00:00,169.51,169.72,169.39,169.4,65111.0,148.7145,148.8987,148.6092,148.618,65111.0
2018-07-06 15:30:00,169.45,169.54,169.12,169.24,243213.0,148.6618,148.7408,148.3723,148.4776,243213.0
2018-07-09 09:30:00,169.97,171.18,169.78,170.62,95694.0,149.1181,150.1796,148.9514,149.6883,95694.0
2018-07-09 10:00:00,170.63,171.17,170.48,170.85,122970.0,149.6971,150.1708,149.5655,149.8901,122970.0
2018-07-09 10:30:00,170.87,171.48,170.83,171.32,138154.0,149.9076,150.4428,149.8726,150.3024,138154.0
2018-07-09 11:00:00,171.38,171.52,170.84,170.89,38716.0,150.3551,150.4779,149.8813,149.9252,38716.0
2018-07-09 11:30:00,170.83,171.06,170.75,170.94,47448.0,149.8726,150.0743,149.8024,149.9691,47448.0
2018-07-09 12:00:00,170.94,171.43,170.88,171.18,101020.0,149.9691,150.3989,149.9164,150.1796,101020.0
2018-07-09 12:30:00,171.22,171.25,170.77,170.83,24802.0,150.2147,150.241,149.8199,149.8726,24802.0
2018-07-09 13:00:00,170.84,171.08,170.65,170.75,79508.0,149.8813,150.0919,149.7146,149.8024,79508.0
2018-07-09 13:30:00,170.74,171.07,170.59,171.06,113863.0,149.7936,150.0831,149.662,150.0743,113863.0
2018-07-09 14:00:00,171.1,171.15,170.83,171.0,38111.0,150.1094,150.1533,149.8726,150.0217,38111.0
2018-07-09 14:30:00,170.98,171.11,170.95,170.98,104250.0,150.0041,150.1182,149.9778,150.0041,104250.0
2018-07-09 15:00:00,171.0,171.32,170.92,171.18,93408.0,150.0217,150.3024,149.9515,150.1796,93408.0
2018-07-09 15:30:00,171.17,171.34,170.98,171.14,208070.0,150.1708,150.32,150.0041,150.1445,208070.0
2018-07-10 09:30:00,171.56,171.83,170.72,171.33,170744.0,150.513,150.7499,149.776,150.3112,170744.0
2018-07-10 10:00:00,171.3,171.73,170.96,171.28,103446.0,150.2849,150.6621,149.9866,150.2673,103446.0
2018-07-10 10:30:00,171.28,171.7,171.16,171.47,83119.0,150.2673,150.6358,150.1621,150.434,83119.0
2018-07-10 11:00:00,171.49,171.55,171.13,171.27,32718.0,150.4516,150.5042,150.1357,150.2586,32718.0
2018-07-10 11:30:00,171.23,171.61,171.2,171.43,32207.0,150.2235,150.5569,150.1972,150.3989,32207.0
2018-07-10 12:00:00,171.47,171.54,171.17,171.43,65981.0,150.434,150.4954,150.1708,150.3989,65981.0
2018-07-10 12:30:00,171.44,171.51,171.32,171.39,54215.0,150.4077,150.4691,150.3024,150.3639,54215.0
2018-07-10 13:00:00,171.36,171.45,171.18,171.23,55667.0,150.3375,150.4165,150.1796,150.2235,55667.0
2018-07-10 13:30:00,171.22,171.23,170.87,171.1,107430.0,150.2147,150.2235,149.9076,150.1094,107430.0
2018-07-10 14:00:00,171.18,171.32,171.07,171.07,79979.0,150.1796,150.3024,150.0831,150.0831,79979.0
2018-07-10 14:30:00,171.09,171.57,171.09,171.44,92925.0,150.1007,150.5218,150.1007,150.4077,92925.0
2018-07-10 15:00:00,171.45,171.64,171.4,171.49,88091.0,150.4165,150.5832,150.3726,150.4516,88091.0
2018-07-10 15:30:00,171.5,171.93,171.37,171.39,177979.0,150.4604,150.8376,150.3463,150.3639,177979.0
2018-07-11 09:30:00,169.44,169.85,168.18,169.8,78381.0,148.6531,149.0128,147.5477,148.9689,78381.0
2018-07-11 10:00:00,169.8,169.91,169.2,169.6,38033.0,148.9689,149.0654,148.4425,148.7934,38033.0
2018-07-11 10:30:00,169.62,169.8,168.96,169.06,72241.0,148.811,148.9689,148.232,148.3197,72241.0
2018-07-11 11:00:00,169.15,170.18,168.67,168.74,66768.0,148.3987,149.3023,147.9775,148.039,66768.0
2018-07-11 11:30:00,168.67,168.67,168.01,168.29,36622.0,147.9775,147.9775,147.3985,147.6442,36622.0
2018-07-11 12:00:00,168.17,168.86,168.14,168.41,13292.0,147.5389,148.1442,147.5126,147.7494,13292.0
2018-07-11 12:30:00,168.57,168.7,168.06,168.24,20249.0,147.8898,148.0039,147.4424,147.6003,20249.0
2018-07-11 13:00:00,168.22,168.32,168.0,168.14,19275.0,147.5827,147.6705,147.3897,147.5126,19275.0
2018-07-11 13:30:00,168.22,168.32,167.74,167.78,24225.0,147.5827,147.6705,147.1616,147.1967,24225.0
2018-07-11 14:00:00,167.77,167.93,167.27,167.92,34702.0,147.188,147.3283,146.7493,147.3196,34702.0
2018-07-11 14:30:00,167.89,168.09,167.57,167.63,41372.0,147.2932,147.4687,147.0125,147.0651,41372.0
2018-07-11 15:00:00,167.57,167.75,167.31,167.31,57862.0,147.0125,147.1704,146.7844,146.7844,57862.0
2018-07-11 15:30:00,167.34,167.71,167.21,167.29,119235.0,146.8107,147.1353,146.6967,146.7668,119235.0
2018-07-12 09:30:00,168.79,169.23,166.9,168.0,73123.0,148.0828,148.4688,146.4247,147.3897,73123.0
2018-07-12 10:00:00,168.02,168.57,167.93,168.38,49553.0,147.4073,147.8898,147.3283,147.7231,49553.0
2018-07-12 10:30:00,168.35,168.46,167.92,168.15,68133.0,147.6968,147.7933,147.3196,147.5213,68133.0
2018-07-12 11:00:00,168.21,168.83,168.14,168.27,79149.0,147.574,148.1179,147.5126,147.6266,79149.0
2018-07-12 11:30:00,168.3,168.77,168.16,168.75,80772.0,147.6529,148.0653,147.5301,148.0477,80772.0
2018-07-12 12:00:00,168.82,168.92,168.53,168.91,21666.0,148.1091,148.1969,147.8547,148.1881,21666.0
2018-07-12 12:30:00,168.92,169.17,168.53,168.76,17189.0,148.1969,148.4162,147.8547,148.0565,17189.0
2018-07-12 13:00:00,168.74,168.91,168.62,168.64,25042.0,148.039,148.1881,147.9337,147.9512,25042.0
2018-07-12 13:30:00,168.68,168.91,168.47,168.72,33041.0,147.9863,148.1881,147.8021,148.0214,33041.0
2018-07-12 14:00:00,168.66,169.09,168.66,169.02,16085.0,147.9688,148.346,147.9688,148.2846,16085.0
2018-07-12 14:30:00,169.03,169.09,168.87,169.09,13033.0,148.2934,148.346,148.153,148.346,13033.0
2018-07-12 15:00:00,169.1,169.23,168.87,169.13,35990.0,148.3548,148.4688,148.153,148.3811,35990.0
2018-07-12 15:30:00,169.1,169.18,168.83,168.94,145968.0,148.3548,148.425,148.1179,148.2144,145968.0
2018-07-13 09:30:00,169.11,170.85,169.11,170.24,109587.0,148.3636,149.8901,148.3636,149.3549,109587.0
2018-07-13 10:00:00,170.21,170.85,169.95,170.23,27516.0,149.3286,149.8901,149.1005,149.3462,27516.0
2018-07-13 10:30:00,170.31,170.85,170.31,170.7,13839.0,149.4163,149.8901,149.4163,149.7585,13839.0
2018-07-13 11:00:00,170.67,171.26,170.52,171.23,32293.0,149.7322,150.2498,149.6006,150.2235,32293.0
2018-07-13 11:30:00,171.16,171.36,170.48,170.6,40194.0,150.1621,150.3375,149.5655,149.6708,40194.0
2018-07-13 12:00:00,170.61,170.65,170.27,170.4,15820.0,149.6795,149.7146,149.3813,149.4953,15820.0
2018-07-13 12:30:00,170.45,170.74,170.38,170.64,13627.0,149.5392,149.7936,149.4778,149.7059,13627.0
2018-07-13 13:00:00,170.58,170.83,170.45,170.72,60151.0,149.6532,149.8726,149.5392,149.776,60151.0
2018-07-13 13:30:00,170.72,171.26,170.42,171.24,43023.0,149.776,150.2498,149.5129,150.2323,43023.0
2018-07-13 14:00:00,171.24,171.35,171.12,171.28,25166.0,150.2323,150.3288,150.127,150.2673,25166.0
2018-07-13 14:30:00,171.22,171.54,171.14,171.35,23332.0,150.2147,150.4954,150.1445,150.3288,23332.0
2018-07-13 15:00:00,171.35,171.41,171.0,171.08,28160.0,150.3288,150.3814,150.0217,150.0919,28160.0
2018-07-13 15:30:00,171.1,171.37,170.97,171.06,52633.0,150.1094,150.3463,149.9954,150.0743,52633.0
2018-07-16 09:30:00,168.76,168.97,166.69,167.74,225754.0,148.0565,148.2407,146.2404,147.1616,225754.0
2018-07-16 10:00:00,167.84,168.99,167.61,168.88,90902.0,147.2494,148.2583,147.0476,148.1618,90902.0
2018-07-16 10:30:00,168.83,168.91,167.99,168.13,65967.0,148.1179,148.1881,147.381,147.5038,65967.0
2018-07-16 11:00:00,168.14,169.44,167.99,169.42,43096.0,147.5126,148.6531,147.381,148.6355,43096.0
2018-07-16 11:30:00,169.45,169.54,168.65,168.85,47952.0,148.6618,148.7408,147.96,148.1355,47952.0
2018-07-16 12:00:00,168.79,168.79,168.4,168.47,42108.0,148.0828,148.0828,147.7407,147.8021,42108.0
2018-07-16 12:30:00,168.46,168.55,168.1,168.33,39232.0,147.7933,147.8723,147.4775,147.6793,39232.0
2018-07-16 13:00:00,168.32,168.39,167.66,167.82,39355.0,147.6705,147.7319,147.0914,147.2318,39355.0
2018-07-16 13:30:00,167.78,168.14,167.45,168.11,48037.0,147.1967,147.5126,146.9072,147.4862,48037.0
2018-07-16 14:00:00,168.12,168.28,167.9,168.0,40077.0,147.495,147.6354,147.302,147.3897,40077.0
2018-07-16 14:30:00,167.96,168.05,167.73,167.99,40165.0,147.3546,147.4336,147.1529,147.381,40165.0
2018-07-16 15:00:00,167.97,168.01,167.42,167.55,41769.0,147.3634,147.3985,146.8809,146.9949,41769.0
2018-07-16 15:30:00,167.56,167.71,167.24,167.57,105960.0,147.0037,147.1353,146.723,147.0125,105960.0
2018-07-17 09:30:00,166.92,168.28,166.92,167.55,118270.0,146.4422,147.6354,146.4422,146.9949,118270.0
2018-07-17 10:00:00,167.48,167.96,167.39,167.49,51371.0,146.9335,147.3546,146.8546,146.9423,51371.0
2018-07-17 10:30:00,167.56,168.36,167.52,168.09,78217.0,147.0037,147.7056,146.9686,147.4687,78217.0
2018-07-17 11:00:00,168.17,168.88,168.12,168.41,66666.0,147.5389,148.1618,147.495,147.7494,66666.0
2018-07-17 11:30:00,168.38,168.79,168.24,168.37,63863.0,147.7231,148.0828,147.6003,147.7143,63863.0
2018-07-17 12:00:00,168.48,168.81,168.44,168.52,28614.0,147.8108,148.1004,147.7758,147.8459,28614.0
2018-07-17 12:30:00,168.5,168.73,168.38,168.73,59926.0,147.8284,148.0302,147.7231,148.0302,59926.0
2018-07-17 13:00:00,168.71,169.12,168.52,168.52,33651.0,148.0126,148.3723,147.8459,147.8459,33651.0
2018-07-17 13:30:00,168.55,168.69,168.42,168.5,24089.0,147.8723,147.9951,147.7582,147.8284,24089.0
2018-07-17 14:00:00,168.49,168.5,168.09,168.4,33662.0,147.8196,147.8284,147.4687,147.7407,33662.0
2018-07-17 14:30:00,168.38,168.55,168.1,168.35,42807.0,147.7231,147.8723,147.4775,147.6968,42807.0
2018-07-17 15:00:00,168.34,169.22,168.28,169.09,76831.0,147.688,148.4601,147.6354,148.346,76831.0
2018-07-17 15:30:00,169.09,169.46,169.06,169.29,107339.0,148.346,148.6706,148.3197,148.5215,107339.0
2018-07-18 09:30:00,169.52,170.31,169.3,169.9,55858.0,148.7233,149.4163,148.5303,149.0566,55858.0
2018-07-18 10:00:00,169.83,170.05,169.36,169.63,41603.0,148.9952,149.1882,148.5829,148.8198,41603.0
2018-07-18 10:30:00,169.67,170.28,169.5,169.96,36986.0,148.8549,149.39,148.7057,149.1093,36986.0
2018-07-18 11:00:00,169.95,170.19,169.87,170.16,22355.0,149.1005,149.3111,149.0303,149.2847,22355.0
2018-07-18 11:30:00,170.14,170.86,170.14,170.79,34001.0,149.2672,149.8989,149.2672,149.8375,34001.0
2018-07-18 12:00:00,170.79,171.17,170.61,171.11,25185.0,149.8375,150.1708,149.6795,150.1182,25185.0
2018-07-18 12:30:00,171.1,171.1,170.42,170.43,22521.0,150.1094,150.1094,149.5129,149.5216,22521.0
2018-07-18 13:00:00,170.42,170.5,170.2,170.38,26859.0,149.5129,149.583,149.3198,149.4778,26859.0
2018-07-18 13:30:00,170.41,170.44,170.06,170.16,14508.0,149.5041,149.5304,149.197,149.2847,14508.0
2018-07-18 14:00:00,170.21,170.41,170.02,170.16,27810.0,149.3286,149.5041,149.1619,149.2847,27810.0
2018-07-18 14:30:00,170.13,170.55,170.04,170.53,21914.0,149.2584,149.6269,149.1795,149.6094,21914.0
2018-07-18 15:00:00,170.51,170.61,170.39,170.51,23464.0,149.5918,149.6795,149.4865,149.5918,23464.0
2018-07-18 15:30:00,170.47,170.55,170.33,170.45,88142.0,149.5567,149.6269,149.4339,149.5392,88142.0
2018-07-19 09:30:00,169.54,170.73,169.54,170.35,38443.0,148.7408,149.7848,148.7408,149.4514,38443.0
2018-07-19 10:00:00,170.5,171.2,170.09,171.17,41925.0,149.583,150.1972,149.2233,150.1708,41925.0
2018-07-19 10:30:00,171.22,171.7,170.97,171.49,24667.0,150.2147,150.6358,149.9954,150.4516,24667.0
2018-07-19 11:00:00,171.48,171.57,171.01,171.17,26915.0,150.4428,150.5218,150.0305,150.1708,26915.0
2018-07-19 11:30:00,171.24,171.88,171.22,171.58,25294.0,150.2323,150.7937,150.2147,150.5305,25294.0
2018-07-19 12:00:00,171.61,171.67,171.17,171.4,18376.0,150.5569,150.6095,150.1708,150.3726,18376.0
2018-07-19 12:30:00,171.47,171.47,171.18,171.35,14036.0,150.434,150.434,150.1796,150.3288,14036.0
2018-07-19 13:00:00,171.34,171.5,171.0,171.4,17186.0,150.32,150.4604,150.0217,150.3726,17186.0
2018-07-19 13:30:00,171.43,171.76,171.38,171.69,19444.0,150.3989,150.6885,150.3551,150.627,19444.0
2018-07-19 14:00:00,171.68,172.64,171.68,172.11,100627.0,150.6183,151.4605,150.6183,150.9955,100627.0
2018-07-19 14:30:00,172.15,172.42,172.06,172.34,54170.0,151.0306,151.2675,150.9517,151.1973,54170.0
2018-07-19 15:00:00,172.34,172.43,172.14,172.35,48089.0,151.1973,151.2763,151.0218,151.2061,48089.0
2018-07-19 15:30:00,172.33,172.48,171.96,172.03,122643.0,151.1885,151.3201,150.8639,150.9253,122643.0
2018-07-20 09:30:00,170.69,171.06,169.83,170.47,123022.0,149.7497,150.0743,148.9952,149.5567,123022.0
2018-07-20 10:00:00,170.47,170.98,170.3,170.77,42858.0,149.5567,150.0041,149.4076,149.8199,42858.0
2018-07-20 10:30:00,170.73,170.99,170.24,170.36,35855.0,149.7848,150.0129,149.3549,149.4602,35855.0
2018-07-20 11:00:00,170.4,171.14,170.17,171.09,46740.0,149.4953,150.1445,149.2935,150.1007,46740.0
2018-07-20 11:30:00,171.13,172.0,171.13,171.67,36355.0,150.1357,150.899,150.1357,150.6095,36355.0
2018-07-20 12:00:00,171.63,172.11,171.59,171.76,23763.0,150.5744,150.9955,150.5393,150.6885,23763.0
2018-07-20 12:30:00,171.74,171.82,171.32,171.38,26701.0,150.6709,150.7411,150.3024,150.3551,26701.0
2018-07-20 13:00:00,171.35,171.41,170.99,171.36,34588.0,150.3288,150.3814,150.0129,150.3375,34588.0
2018-07-20 13:30:00,171.28,171.6,171.11,171.58,14269.0,150.2673,150.5481,150.1182,150.5305,14269.0
2018-07-20 14:00:00,171.54,171.82,171.54,171.73,32157.0,150.4954,150.7411,150.4954,150.6621,32157.0
2018-07-20 14:30:00,171.73,171.88,171.34,171.75,43265.0,150.6621,150.7937,150.32,150.6797,43265.0
2018-07-20 15:00:00,171.72,171.79,171.43,171.57,46780.0,150.6534,150.7148,150.3989,150.5218,46780.0
2018-07-20 15:30:00,171.57,171.62,171.32,171.33,117912.0,150.5218,150.5656,150.3024,150.3112,117912.0
2018-07-23 09:30:00,170.7,171.2,169.12,169.38,109366.0,149.7585,150.1972,148.3723,148.6004,109366.0
2018-07-23 10:00:00,169.41,169.98,169.11,169.34,84941.0,148.6268,149.1268,148.3636,148.5653,84941.0
2018-07-23 10:30:00,169.29,169.73,169.17,169.47,63964.0,148.5215,148.9075,148.4162,148.6794,63964.0
2018-07-23 11:00:00,169.45,169.64,169.28,169.37,71628.0,148.6618,148.8285,148.5127,148.5917,71628.0
2018-07-23 11:30:00,169.31,169.62,169.05,169.45,36540.0,148.539,148.811,148.3109,148.6618,36540.0
2018-07-23 12:00:00,169.41,169.74,169.41,169.66,24203.0,148.6268,148.9163,148.6268,148.8461,24203.0
2018-07-23 12:30:00,169.68,169.98,169.56,169.62,30412.0,148.8636,149.1268,148.7584,148.811,30412.0
2018-07-23 13:00:00,169.58,169.77,169.01,169.1,49042.0,148.7759,148.9426,148.2758,148.3548,49042.0
2018-07-23 13:30:00,169.15,169.3,168.74,168.84,64854.0,148.3987,148.5303,148.039,148.1267,64854.0
2018-07-23 14:00:00,168.84,168.89,168.14,168.41,154465.0,148.1267,148.1706,147.5126,147.7494,154465.0
2018-07-23 14:30:00,168.41,168.5,167.4,167.52,198887.0,147.7494,147.8284,146.8633,146.9686,198887.0
2018-07-23 15:00:00,167.57,167.94,167.5,167.85,101515.0,147.0125,147.3371,146.9511,147.2581,101515.0
2018-07-23 15:30:00,167.84,168.01,167.76,167.92,151538.0,147.2494,147.3985,147.1792,147.3196,151538.0
2018-07-24 09:30:00,169.26,171.08,168.85,170.0,119567.0,148.4952,150.0919,148.1355,149.1444,119567.0
2018-07-24 10:00:00,170.07,170.07,168.21,168.44,176070.0,149.2058,149.2058,147.574,147.7758,176070.0
2018-07-24 10:30:00,168.53,169.86,168.39,169.53,140888.0,147.8547,149.0216,147.7319,148.732,140888.0
2018-07-24 11:00:00,169.59,170.64,169.27,170.59,107895.0,148.7847,149.7059,148.5039,149.662,107895.0
2018-07-24 11:30:00,170.59,171.08,170.24,170.77,95588.0,149.662,150.0919,149.3549,149.8199,95588.0
2018-07-24 12:00:00,170.77,171.2,170.62,170.77,58087.0,149.8199,150.1972,149.6883,149.8199,58087.0
2018-07-24 12:30:00,170.76,170.89,170.16,170.46,70751.0,149.8111,149.9252,149.2847,149.5479,70751.0
2018-07-24 13:00:00,170.47,171.4,170.2,170.21,97188.0,149.5567,150.3726,149.3198,149.3286,97188.0
2018-07-24 13:30:00,170.21,170.24,169.58,169.6,30822.0,149.3286,149.3549,148.7759,148.7934,30822.0
2018-07-24 14:00:00,169.6,169.76,169.07,169.64,77336.0,148.7934,148.9338,148.3285,148.8285,77336.0
2018-07-24 14:30:00,169.6,169.8,169.45,169.68,50442.0,148.7934,148.9689,148.6618,148.8636,50442.0
2018-07-24 15:00:00,169.67,170.49,169.61,170.45,96557.0,148.8549,149.5743,148.8022,149.5392,96557.0
2018-07-24 15:30:00,170.42,170.98,169.68,170.56,362163.0,149.5129,150.0041,148.8636,149.6357,362163.0
2018-07-25 09:30:00,175.5,183.45,174.67,180.89,519990.0,153.9696,160.9443,153.2415,158.6984,519990.0
2018-07-25 10:00:00,181.06,181.16,177.48,179.85,224831.0,158.8475,158.9353,155.7067,157.786,224831.0
2018-07-25 10:30:00,179.85,180.77,178.45,178.68,150593.0,157.786,158.5931,156.5577,156.7595,150593.0
2018-07-25 11:00:00,178.78,178.98,176.71,177.68,155950.0,156.8472,157.0227,155.0312,155.8822,155950.0
2018-07-25 11:30:00,177.8,179.7,176.94,178.89,170588.0,155.9875,157.6544,155.233,156.9437,170588.0
2018-07-25 12:00:00,178.94,178.94,177.55,177.63,54533.0,156.9876,156.9876,155.7681,155.8383,54533.0
2018-07-25 12:30:00,177.56,178.25,177.26,178.13,111973.0,155.7769,156.3823,155.5137,156.277,111973.0
2018-07-25 13:00:00,178.12,179.41,178.1,179.13,96332.0,156.2682,157.4,156.2507,157.1543,96332.0
2018-07-25 13:30:00,179.19,180.85,179.11,180.75,85049.0,157.2069,158.6633,157.1368,158.5756,85049.0
2018-07-25 14:00:00,180.72,181.36,180.25,180.32,143724.0,158.5492,159.1107,158.1369,158.1983,143724.0
2018-07-25 14:30:00,180.36,180.53,179.74,180.45,158650.0,158.2334,158.3826,157.6895,158.3124,158650.0
2018-07-25 15:00:00,180.52,181.34,180.52,181.03,145541.0,158.3738,159.0932,158.3738,158.8212,145541.0
2018-07-25 15:30:00,180.98,183.7,180.48,183.44,402331.0,158.7773,161.1637,158.3387,160.9356,402331.0
2018-07-26 09:30:00,183.98,185.89,183.73,185.72,178713.0,161.4093,163.085,161.19,162.9358,178713.0
2018-07-26 10:00:00,185.57,186.29,184.65,184.94,139165.0,162.8042,163.4359,161.9971,162.2515,139165.0
2018-07-26 10:30:00,184.88,185.12,183.79,184.0,133118.0,162.1989,162.4095,161.2426,161.4269,133118.0
2018-07-26 11:00:00,183.93,184.64,183.82,184.42,65360.0,161.3654,161.9883,161.2689,161.7953,65360.0
2018-07-26 11:30:00,184.38,185.13,184.24,185.13,51379.0,161.7602,162.4182,161.6374,162.4182,51379.0
2018-07-26 12:00:00,185.06,185.41,184.7,184.92,81393.0,162.3568,162.6639,162.041,162.234,81393.0
2018-07-26 12:30:00,184.89,184.95,184.4,184.48,38889.0,162.2077,162.2603,161.7778,161.848,38889.0
2018-07-26 13:00:00,184.47,185.05,184.37,184.87,26275.0,161.8392,162.348,161.7515,162.1901,26275.0
2018-07-26 13:30:00,184.89,184.9,184.59,184.73,53734.0,162.2077,162.2164,161.9445,162.0673,53734.0
2018-07-26 14:00:00,184.73,185.26,184.63,184.93,78186.0,162.0673,162.5323,161.9796,162.2428,78186.0
2018-07-26 14:30:00,184.88,185.03,184.62,184.62,43438.0,162.1989,162.3305,161.9708,161.9708,43438.0
2018-07-26 15:00:00,184.59,184.67,184.07,184.53,60739.0,161.9445,162.0147,161.4883,161.8918,60739.0
2018-07-26 15:30:00,184.53,184.7,184.0,184.08,177947.0,161.8918,162.041,161.4269,161.497,177947.0
2018-07-27 09:30:00,184.3,185.73,183.73,184.7,109430.0,161.69,162.9446,161.19,162.041,109430.0
2018-07-27 10:00:00,184.88,185.0,183.94,184.63,103345.0,162.1989,162.3042,161.3742,161.9796,103345.0
2018-07-27 10:30:00,184.55,184.92,184.07,184.49,52733.0,161.9094,162.234,161.4883,161.8567,52733.0
2018-07-27 11:00:00,184.51,184.58,183.49,184.2,40969.0,161.8743,161.9357,160.9794,161.6023,40969.0
2018-07-27 11:30:00,184.2,184.59,184.05,184.12,45356.0,161.6023,161.9445,161.4707,161.5321,45356.0
2018-07-27 12:00:00,184.03,184.11,183.6,183.72,24458.0,161.4532,161.5234,161.0759,161.1812,24458.0
2018-07-27 12:30:00,183.76,183.76,182.89,182.89,32366.0,161.2163,161.2163,160.453,160.453,32366.0
2018-07-27 13:00:00,182.87,183.23,182.58,183.01,31676.0,160.4355,160.7513,160.1811,160.5583,31676.0
2018-07-27 13:30:00,182.98,183.27,182.68,183.24,16735.0,160.532,160.7864,160.2688,160.7601,16735.0
2018-07-27 14:00:00,183.16,183.31,182.51,182.53,36054.0,160.6899,160.8215,160.1196,160.1372,36054.0
2018-07-27 14:30:00,182.48,183.33,182.36,183.14,53414.0,160.0933,160.839,159.988,160.6724,53414.0
2018-07-27 15:00:00,183.18,183.95,183.18,183.7,48222.0,160.7075,161.383,160.7075,161.1637,48222.0
2018-07-27 15:30:00,183.71,184.22,183.63,184.07,109326.0,161.1724,161.6199,161.1022,161.4883,109326.0
2018-07-30 09:30:00,184.9,186.36,184.39,186.03,76738.0,162.2164,163.4973,161.769,163.2078,76738.0
2018-07-30 10:00:00,185.89,185.89,184.79,185.57,59151.0,163.085,163.085,162.1199,162.8042,59151.0
2018-07-30 10:30:00,185.53,185.57,184.94,185.18,32987.0,162.7692,162.8042,162.2515,162.4621,32987.0
2018-07-30 11:00:00,185.11,185.37,184.85,185.17,31578.0,162.4007,162.6288,162.1726,162.4533,31578.0
2018-07-30 11:30:00,185.16,185.4,184.91,185.1,28291.0,162.4445,162.6551,162.2252,162.3919,28291.0
2018-07-30 12:00:00,185.11,185.15,184.28,184.51,27063.0,162.4007,162.4358,161.6725,161.8743,27063.0
2018-07-30 12:30:00,184.5,184.84,184.4,184.63,26863.0,161.8655,162.1638,161.7778,161.9796,26863.0
2018-07-30 13:00:00,184.63,184.65,183.94,184.65,21039.0,161.9796,161.9971,161.3742,161.9971,21039.0
2018-07-30 13:30:00,184.65,184.71,184.05,184.55,20517.0,161.9971,162.0498,161.4707,161.9094,20517.0
2018-07-30 14:00:00,184.52,184.52,183.84,183.92,22260.0,161.8831,161.8831,161.2865,161.3567,22260.0
2018-07-30 14:30:00,183.96,184.18,183.82,183.94,30587.0,161.3918,161.5848,161.2689,161.3742,30587.0
2018-07-30 15:00:00,183.99,184.04,182.98,182.99,54476.0,161.4181,161.4619,160.532,160.5408,54476.0
2018-07-30 15:30:00,182.95,183.31,182.37,182.75,145164.0,160.5057,160.8215,159.9968,160.3302,145164.0
2018-07-31 09:30:00,183.85,185.9,183.23,184.91,37906.0,161.2953,163.0938,160.7513,162.2252,37906.0
2018-07-31 10:00:00,184.98,186.74,184.92,186.5,70144.0,162.2866,163.8307,162.234,163.6202,70144.0
2018-07-31 10:30:00,186.5,186.99,186.17,186.26,40946.0,163.6202,164.05,163.3306,163.4096,40946.0
2018-07-31 11:00:00,186.31,187.15,186.15,187.15,33556.0,163.4535,164.1904,163.3131,164.1904,33556.0
2018-07-31 11:30:00,187.14,187.4,186.87,187.34,91071.0,164.1816,164.4097,163.9448,164.3571,91071.0
2018-07-31 12:00:00,187.39,188.32,187.06,188.17,142122.0,164.401,165.2169,164.1115,165.0853,142122.0
2018-07-31 12:30:00,188.14,188.15,187.41,187.81,63364.0,165.059,165.0677,164.4185,164.7694,63364.0
2018-07-31 13:00:00,187.89,188.06,187.51,187.76,50755.0,164.8396,164.9888,164.5062,164.7256,50755.0
2018-07-31 13:30:00,187.75,188.36,187.22,188.31,58466.0,164.7168,165.252,164.2518,165.2081,58466.0
2018-07-31 14:00:00,188.28,188.31,187.67,187.83,113158.0,165.1818,165.2081,164.6466,164.787,113158.0
2018-07-31 14:30:00,187.82,188.08,187.5,187.77,36735.0,164.7782,165.0063,164.4975,164.7343,36735.0
2018-07-31 15:00:00,187.72,187.74,187.09,187.27,43848.0,164.6905,164.708,164.1378,164.2957,43848.0
2018-07-31 15:30:00,187.25,187.98,187.24,187.52,227208.0,164.2781,164.9186,164.2694,164.515,227208.0
2018-08-01 09:30:00,187.08,187.09,185.23,185.58,48933.0,164.129,164.1378,162.506,162.813,48933.0
2018-08-01 10:00:00,185.66,185.98,185.31,185.86,43240.0,162.8832,163.1639,162.5761,163.0587,43240.0
2018-08-01 10:30:00,185.87,186.25,185.82,185.83,49881.0,163.0674,163.4008,163.0236,163.0323,49881.0
2018-08-01 11:00:00,185.89,186.28,185.74,185.76,34859.0,163.085,163.4271,162.9534,162.9709,34859.0
2018-08-01 11:30:00,185.75,185.75,184.46,184.59,45702.0,162.9622,162.9622,161.8304,161.9445,45702.0
2018-08-01 12:00:00,184.49,184.57,183.93,183.93,32367.0,161.8567,161.9269,161.3654,161.3654,32367.0
2018-08-01 12:30:00,183.92,184.24,183.67,184.0,56848.0,161.3567,161.6374,161.1373,161.4269,56848.0
2018-08-01 13:00:00,184.0,184.41,183.94,184.03,35868.0,161.4269,161.7866,161.3742,161.4532,35868.0
2018-08-01 13:30:00,184.02,184.11,183.78,183.85,36085.0,161.4444,161.5234,161.2338,161.2953,36085.0
2018-08-01 14:00:00,183.8,184.09,183.34,183.92,46715.0,161.2514,161.5058,160.8478,161.3567,46715.0
2018-08-01 14:30:00,183.94,184.68,183.74,184.66,42815.0,161.3742,162.0234,161.1988,162.0059,42815.0
2018-08-01 15:00:00,184.68,184.81,184.4,184.44,60697.0,162.0234,162.1375,161.7778,161.8129,60697.0
2018-08-01 15:30:00,184.49,184.91,184.33,184.41,156401.0,161.8567,162.2252,161.7164,161.7866,156401.0
2018-08-02 09:30:00,182.63,183.16,178.31,179.91,372988.0,160.2249,160.6899,156.4349,157.8386,372988.0
2018-08-02 10:00:00,180.12,180.94,178.39,180.19,253091.0,158.0229,158.7423,156.5051,158.0843,253091.0
2018-08-02 10:30:00,180.26,181.01,180.0,180.44,206421.0,158.1457,158.8037,157.9176,158.3036,206421.0
2018-08-02 11:00:00,180.49,181.01,179.49,180.04,126798.0,158.3475,158.8037,157.4701,157.9527,126798.0
2018-08-02 11:30:00,179.99,180.51,179.18,179.55,83230.0,157.9088,158.365,157.1982,157.5228,83230.0
2018-08-02 12:00:00,179.45,180.64,179.44,180.36,108359.0,157.435,158.4791,157.4263,158.2334,108359.0
2018-08-02 12:30:00,180.37,180.9,180.25,180.51,49332.0,158.2422,158.7072,158.1369,158.365,49332.0
2018-08-02 13:00:00,180.53,180.74,180.16,180.16,131946.0,158.3826,158.5668,158.0579,158.0579,131946.0
2018-08-02 13:30:00,180.22,180.57,180.16,180.35,137622.0,158.1106,158.4176,158.0579,158.2246,137622.0
2018-08-02 14:00:00,180.32,180.41,179.99,180.24,83756.0,158.1983,158.2773,157.9088,158.1281,83756.0
2018-08-02 14:30:00,180.15,180.76,179.99,180.76,110115.0,158.0492,158.5843,157.9088,158.5843,110115.0
2018-08-02 15:00:00,180.7,180.84,180.25,180.39,176489.0,158.5317,158.6545,158.1369,158.2597,176489.0
2018-08-02 15:30:00,180.38,180.72,180.23,180.33,253295.0,158.251,158.5492,158.1194,158.2071,253295.0
2018-08-03 09:30:00,181.4,181.52,178.0,178.43,184497.0,159.1458,159.2511,156.1629,156.5402,184497.0
2018-08-03 10:00:00,178.64,180.61,178.59,180.6,116560.0,156.7244,158.4527,156.6806,158.444,116560.0
2018-08-03 10:30:00,180.55,180.55,178.97,179.99,211631.0,158.4001,158.4001,157.0139,157.9088,211631.0
2018-08-03 11:00:00,180.07,180.12,179.45,179.82,84011.0,157.979,158.0229,157.435,157.7597,84011.0
2018-08-03 11:30:00,179.87,180.13,179.74,179.99,72768.0,157.8035,158.0316,157.6895,157.9088,72768.0
2018-08-03 12:00:00,179.98,180.23,179.88,180.16,80990.0,157.9,158.1194,157.8123,158.0579,80990.0
2018-08-03 12:30:00,180.17,180.17,179.48,179.53,73882.0,158.0667,158.0667,157.4614,157.5052,73882.0
2018-08-03 13:00:00,179.53,180.27,179.53,180.24,42761.0,157.5052,158.1545,157.5052,158.1281,42761.0
2018-08-03 13:30:00,180.25,180.25,179.79,179.84,55158.0,158.1369,158.1369,157.7333,157.7772,55158.0
2018-08-03 14:00:00,179.88,180.05,179.76,180.05,37379.0,157.8123,157.9614,157.707,157.9614,37379.0
2018-08-03 14:30:00,180.02,180.24,179.62,179.98,71763.0,157.9351,158.1281,157.5842,157.9,71763.0
2018-08-03 15:00:00,179.98,180.07,179.69,179.78,86836.0,157.9,157.979,157.6456,157.7246,86836.0
2018-08-03 15:30:00,179.81,179.86,179.33,179.44,191546.0,157.7509,157.7947,157.3298,157.4263,191546.0
2018-08-06 09:30:00,179.07,180.5,178.84,179.42,55526.0,157.1017,158.3562,156.8999,157.4087,55526.0
2018-08-06 10:00:00,179.47,179.73,178.88,178.95,37953.0,157.4526,157.6807,156.935,156.9964,37953.0
2018-08-06 10:30:00,178.95,179.35,178.5,178.84,86733.0,156.9964,157.3473,156.6016,156.8999,86733.0
2018-08-06 11:00:00,178.84,179.1,178.74,178.92,90515.0,156.8999,157.128,156.8122,156.9701,90515.0
2018-08-06 11:30:00,179.03,179.07,178.63,178.86,39510.0,157.0666,157.1017,156.7156,156.9174,39510.0
2018-08-06 12:00:00,178.82,179.07,178.71,178.85,28970.0,156.8823,157.1017,156.7858,156.9087,28970.0
2018-08-06 12:30:00,178.8,179.03,178.68,178.95,42145.0,156.8648,157.0666,156.7595,156.9964,42145.0
2018-08-06 13:00:00,178.9,179.03,178.68,178.7,31333.0,156.9525,157.0666,156.7595,156.7771,31333.0
2018-08-06 13:30:00,178.76,179.03,178.56,178.96,35325.0,156.8297,157.0666,156.6542,157.0052,35325.0
2018-08-06 14:00:00,178.95,179.03,178.7,178.98,50673.0,156.9964,157.0666,156.7771,157.0227,50673.0
2018-08-06 14:30:00,179.0,179.03,178.83,178.94,92523.0,157.0403,157.0666,156.8911,156.9876,92523.0
2018-08-06 15:00:00,178.9,178.91,178.46,178.77,50869.0,156.9525,156.9613,156.5665,156.8385,50869.0
2018-08-06 15:30:00,178.76,179.0,178.7,178.9,119572.0,156.8297,157.0403,156.7771,156.9525,119572.0
2018-08-07 09:30:00,180.05,181.34,179.58,181.28,80037.0,157.9614,159.0932,157.5491,159.0405,80037.0
2018-08-07 10:00:00,181.27,182.03,181.25,181.45,75281.0,159.0318,159.6985,159.0142,159.1897,75281.0
2018-08-07 10:30:00,181.45,181.54,181.22,181.39,61657.0,159.1897,159.2686,158.9879,159.137,61657.0
2018-08-07 11:00:00,181.4,181.55,181.18,181.45,94980.0,159.1458,159.2774,158.9528,159.1897,94980.0
2018-08-07 11:30:00,181.47,181.52,181.26,181.46,49859.0,159.2072,159.2511,159.023,159.1985,49859.0
2018-08-07 12:00:00,181.48,181.55,181.31,181.37,96989.0,159.216,159.2774,159.0669,159.1195,96989.0
2018-08-07 12:30:00,181.39,181.4,181.2,181.38,50517.0,159.137,159.1458,158.9704,159.1283,50517.0
2018-08-07 13:00:00,181.39,181.4,181.25,181.38,45941.0,159.137,159.1458,159.0142,159.1283,45941.0
2018-08-07 13:30:00,181.35,181.5,181.25,181.48,67812.0,159.102,159.2336,159.0142,159.216,67812.0
2018-08-07 14:00:00,181.48,181.51,181.25,181.41,95858.0,159.216,159.2423,159.0142,159.1546,95858.0
2018-08-07 14:30:00,181.41,181.53,181.25,181.4,117288.0,159.1546,159.2599,159.0142,159.1458,117288.0
2018-08-07 15:00:00,181.41,181.5,181.36,181.36,89453.0,159.1546,159.2336,159.1107,159.1107,89453.0
2018-08-07 15:30:00,181.33,181.53,181.24,181.39,145359.0,159.0844,159.2599,159.0055,159.137,145359.0
2018-08-08 09:30:00,181.26,181.6,179.81,179.9,38460.0,159.023,159.3213,157.7509,157.8298,38460.0
2018-08-08 10:00:00,180.04,180.1,178.96,179.22,30283.0,157.9527,158.0053,157.0052,157.2333,30283.0
2018-08-08 10:30:00,179.16,179.21,178.77,179.04,35937.0,157.1806,157.2245,156.8385,157.0753,35937.0
2018-08-08 11:00:00,179.02,179.13,178.56,178.78,23774.0,157.0578,157.1543,156.6542,156.8472,23774.0
2018-08-08 11:30:00,178.74,179.18,178.74,179.06,12135.0,156.8122,157.1982,156.8122,157.0929,12135.0
2018-08-08 12:00:00,179.03,179.03,178.57,178.72,18636.0,157.0666,157.0666,156.663,156.7946,18636.0
2018-08-08 12:30:00,178.73,179.04,178.66,178.78,15968.0,156.8034,157.0753,156.742,156.8472,15968.0
2018-08-08 13:00:00,178.8,178.97,178.69,178.72,25214.0,156.8648,157.0139,156.7683,156.7946,25214.0
2018-08-08 13:30:00,178.73,178.9,178.7,178.9,20036.0,156.8034,156.9525,156.7771,156.9525,20036.0
2018-08-08 14:00:00,178.87,178.91,178.55,178.57,24512.0,156.9262,156.9613,156.6455,156.663,24512.0
2018-08-08 14:30:00,178.78,178.79,178.39,178.46,17347.0,156.8472,156.856,156.5051,156.5665,17347.0
2018-08-08 15:00:00,178.44,178.44,177.53,177.81,44056.0,156.549,156.549,155.7506,155.9962,44056.0
2018-08-08 15:30:00,177.82,177.82,177.05,177.19,173864.0,156.005,156.005,155.3295,155.4523,173864.0
2018-08-09 09:30:00,177.29,178.41,176.88,177.0,48954.0,155.54,156.5226,155.1803,155.2856,48954.0
2018-08-09 10:00:00,177.03,177.9,176.86,177.5,30820.0,155.3119,156.0752,155.1628,155.7243,30820.0
2018-08-09 10:30:00,177.37,177.8,177.35,177.43,25198.0,155.6102,155.9875,155.5927,155.6629,25198.0
2018-08-09 11:00:00,177.42,177.57,176.69,176.8,24755.0,155.6541,155.7857,155.0136,155.1102,24755.0
2018-08-09 11:30:00,176.85,176.85,175.18,175.47,60679.0,155.154,155.154,153.6889,153.9433,60679.0
2018-08-09 12:00:00,175.52,176.29,175.38,176.18,27620.0,153.9872,154.6627,153.8644,154.5662,27620.0
2018-08-09 12:30:00,176.15,176.87,176.11,176.87,32146.0,154.5399,155.1716,154.5048,155.1716,32146.0
2018-08-09 13:00:00,176.85,176.85,175.98,176.03,57954.0,155.154,155.154,154.3907,154.4346,57954.0
2018-08-09 13:30:00,176.06,176.55,176.03,176.48,24089.0,154.4609,154.8908,154.4346,154.8294,24089.0
2018-08-09 14:00:00,176.55,176.58,176.2,176.23,35616.0,154.8908,154.9171,154.5838,154.6101,35616.0
2018-08-09 14:30:00,176.23,176.38,176.0,176.04,47814.0,154.6101,154.7417,154.4083,154.4434,47814.0
2018-08-09 15:00:00,176.06,176.76,175.99,176.73,33908.0,154.4609,155.0751,154.3995,155.0487,33908.0
2018-08-09 15:30:00,176.72,176.86,175.71,175.9,179722.0,155.04,155.1628,154.1539,154.3206,179722.0
2018-08-10 09:30:00,174.47,174.55,172.53,172.78,65411.0,153.8788,153.9493,152.1677,152.3882,65411.0
2018-08-10 10:00:00,172.86,173.66,172.8,173.3,42633.0,152.4588,153.1644,152.4059,152.8469,42633.0
2018-08-10 10:30:00,173.42,174.57,173.42,174.57,40863.0,152.9527,153.967,152.9527,153.967,40863.0
2018-08-10 11:00:00,174.65,174.86,174.16,174.6,39697.0,154.0375,154.2227,153.6054,153.9934,39697.0
2018-08-10 11:30:00,174.59,174.93,174.14,174.27,32521.0,153.9846,154.2845,153.5877,153.7024,32521.0
2018-08-10 12:00:00,174.21,174.45,174.0,174.31,21004.0,153.6495,153.8611,153.4642,153.7377,21004.0
2018-08-10 12:30:00,174.26,174.36,173.68,173.82,28294.0,153.6936,153.7817,153.182,153.3055,28294.0
2018-08-10 13:00:00,173.8,174.07,173.72,173.88,15439.0,153.2878,153.526,153.2173,153.3584,15439.0
2018-08-10 13:30:00,173.79,173.79,173.5,173.51,21164.0,153.279,153.279,153.0232,153.0321,21164.0
2018-08-10 14:00:00,173.5,174.06,173.5,173.52,20229.0,153.0232,153.5172,153.0232,153.0409,20229.0
2018-08-10 14:30:00,173.57,173.69,173.0,173.03,57358.0,153.085,153.1908,152.5823,152.6087,57358.0
2018-08-10 15:00:00,173.03,173.77,173.0,173.59,70126.0,152.6087,153.2614,152.5823,153.1026,70126.0
2018-08-10 15:30:00,173.57,173.57,173.17,173.27,153281.0,153.085,153.085,152.7322,152.8204,153281.0
2018-08-13 09:30:00,173.1,173.39,172.35,173.22,45737.0,152.6705,152.9262,152.009,152.7763,45737.0
2018-08-13 10:00:00,173.17,173.33,172.56,172.58,34611.0,152.7322,152.8733,152.1942,152.2118,34611.0
2018-08-13 10:30:00,172.6,172.92,172.44,172.71,53317.0,152.2295,152.5117,152.0884,152.3265,53317.0
2018-08-13 11:00:00,172.75,172.85,171.83,172.21,34846.0,152.3618,152.45,151.5503,151.8855,34846.0
2018-08-13 11:30:00,172.2,172.27,171.78,171.78,27114.0,151.8767,151.9384,151.5062,151.5062,27114.0
2018-08-13 12:00:00,171.77,171.85,171.32,171.43,40456.0,151.4974,151.568,151.1005,151.1976,40456.0
2018-08-13 12:30:00,171.44,171.73,171.36,171.53,50192.0,151.2064,151.4621,151.1358,151.2858,50192.0
2018-08-13 13:00:00,171.46,171.79,171.16,171.65,41823.0,151.224,151.5151,150.9594,151.3916,41823.0
2018-08-13 13:30:00,171.71,171.81,171.6,171.77,30793.0,151.4445,151.5327,151.3475,151.4974,30793.0
2018-08-13 14:00:00,171.76,172.56,171.74,172.46,37423.0,151.4886,152.1942,151.471,152.106,37423.0
2018-08-13 14:30:00,172.46,172.57,172.14,172.26,21043.0,152.106,152.203,151.8238,151.9296,21043.0
2018-08-13 15:00:00,172.2,172.45,171.88,172.08,33892.0,151.8767,152.0972,151.5944,151.7708,33892.0
2018-08-13 15:30:00,172.08,172.25,171.81,171.91,90235.0,151.7708,151.9208,151.5327,151.6209,90235.0
2018-08-14 09:30:00,172.0,173.6,171.19,172.35,68442.0,151.7003,153.1114,150.9859,152.009,68442.0
2018-08-14 10:00:00,172.32,172.69,171.94,172.63,44688.0,151.9825,152.3088,151.6474,152.2559,44688.0
2018-08-14 10:30:00,172.7,173.44,172.42,173.06,44422.0,152.3177,152.9703,152.0707,152.6352,44422.0
2018-08-14 11:00:00,173.05,173.4,172.99,173.17,24632.0,152.6264,152.935,152.5734,152.7322,24632.0
2018-08-14 11:30:00,173.18,173.32,172.71,172.95,28471.0,152.741,152.8645,152.3265,152.5382,28471.0
2018-08-14 12:00:00,173.04,173.4,172.97,173.29,24964.0,152.6175,152.935,152.5558,152.838,24964.0
2018-08-14 12:30:00,173.35,173.52,172.89,172.89,14364.0,152.891,153.0409,152.4852,152.4852,14364.0
2018-08-14 13:00:00,172.95,173.11,172.57,172.68,19204.0,152.5382,152.6793,152.203,152.3,19204.0
2018-08-14 13:30:00,172.62,172.75,172.45,172.7,22845.0,152.2471,152.3618,152.0972,152.3177,22845.0
2018-08-14 14:00:00,172.73,172.87,172.16,172.33,27507.0,152.3441,152.4676,151.8414,151.9913,27507.0
2018-08-14 14:30:00,172.32,172.48,172.09,172.15,35240.0,151.9825,152.1236,151.7797,151.8326,35240.0
2018-08-14 15:00:00,172.2,172.54,172.2,172.43,36631.0,151.8767,152.1765,151.8767,152.0795,36631.0
2018-08-14 15:30:00,172.39,172.57,172.14,172.38,91440.0,152.0443,152.203,151.8238,152.0354,91440.0
2018-08-15 09:30:00,171.64,172.2,170.63,171.01,81974.0,151.3828,151.8767,150.492,150.8271,81974.0
2018-08-15 10:00:00,171.1,171.26,170.38,170.88,58826.0,150.9065,151.0476,150.2715,150.7125,58826.0
2018-08-15 10:30:00,170.84,171.21,170.51,170.51,42440.0,150.6772,151.0035,150.3861,150.3861,42440.0
2018-08-15 11:00:00,170.5,171.46,170.27,171.25,55810.0,150.3773,151.224,150.1745,151.0388,55810.0
2018-08-15 11:30:00,171.23,171.77,170.87,170.87,17050.0,151.0212,151.4974,150.7036,150.7036,17050.0
2018-08-15 12:00:00,170.92,171.23,170.75,171.17,18083.0,150.7477,151.0212,150.5978,150.9682,18083.0
2018-08-15 12:30:00,171.25,171.64,171.23,171.64,13152.0,151.0388,151.3828,151.0212,151.3828,13152.0
2018-08-15 13:00:00,171.63,172.17,171.42,171.61,16049.0,151.3739,151.8502,151.1887,151.3563,16049.0
2018-08-15 13:30:00,171.59,171.68,171.28,171.47,19196.0,151.3387,151.418,151.0653,151.2328,19196.0
2018-08-15 14:00:00,171.46,171.53,170.98,170.99,24022.0,151.224,151.2858,150.8007,150.8095,24022.0
2018-08-15 14:30:00,171.06,171.46,170.91,171.42,46897.0,150.8712,151.224,150.7389,151.1887,46897.0
2018-08-15 15:00:00,171.42,172.09,171.42,171.74,29441.0,151.1887,151.7797,151.1887,151.471,29441.0
2018-08-15 15:30:00,171.88,172.32,171.6,171.72,93916.0,151.5944,151.9825,151.3475,151.4533,93916.0
2018-08-16 09:30:00,172.39,173.25,172.1,172.34,106517.0,152.0443,152.8028,151.7885,152.0002,106517.0
2018-08-16 10:00:00,172.37,173.27,172.37,173.13,45854.0,152.0266,152.8204,152.0266,152.6969,45854.0
2018-08-16 10:30:00,173.09,173.54,173.01,173.25,18919.0,152.6616,153.0585,152.5911,152.8028,18919.0
2018-08-16 11:00:00,173.26,173.84,173.24,173.74,28777.0,152.8116,153.3231,152.7939,153.2349,28777.0
2018-08-16 11:30:00,173.81,173.85,173.59,173.82,22877.0,153.2967,153.3319,153.1026,153.3055,22877.0
2018-08-16 12:00:00,173.83,174.4,173.76,173.92,15716.0,153.3143,153.817,153.2526,153.3937,15716.0
2018-08-16 12:30:00,173.94,173.96,173.37,173.61,11233.0,153.4113,153.429,152.9086,153.1203,11233.0
2018-08-16 13:00:00,173.7,173.75,173.48,173.72,14761.0,153.1996,153.2437,153.0056,153.2173,14761.0
2018-08-16 13:30:00,173.68,173.85,173.35,173.44,11809.0,153.182,153.3319,152.891,152.9703,11809.0
2018-08-16 14:00:00,173.39,173.84,173.29,173.42,17893.0,152.9262,153.3231,152.838,152.9527,17893.0
2018-08-16 14:30:00,173.41,173.71,173.26,173.42,41706.0,152.9439,153.2085,152.8116,152.9527,41706.0
2018-08-16 15:00:00,173.45,173.78,172.95,173.07,69545.0,152.9791,153.2702,152.5382,152.644,69545.0
2018-08-16 15:30:00,173.1,173.34,172.87,173.34,120694.0,152.6705,152.8821,152.4676,152.8821,120694.0
2018-08-17 09:30:00,173.44,173.92,172.53,173.92,65062.0,152.9703,153.3937,152.1677,153.3937,65062.0
2018-08-17 10:00:00,173.92,174.04,172.96,173.04,56480.0,153.3937,153.4995,152.547,152.6175,56480.0
2018-08-17 10:30:00,173.06,173.41,172.88,172.89,77160.0,152.6352,152.9439,152.4764,152.4852,77160.0
2018-08-17 11:00:00,172.93,173.34,172.77,173.32,24210.0,152.5205,152.8821,152.3794,152.8645,24210.0
2018-08-17 11:30:00,173.35,174.09,173.35,174.0,26487.0,152.891,153.5436,152.891,153.4642,26487.0
2018-08-17 12:00:00,173.93,174.18,173.49,173.66,31168.0,153.4025,153.623,153.0144,153.1644,31168.0
2018-08-17 12:30:00,173.65,173.7,173.23,173.57,26011.0,153.1555,153.1996,152.7851,153.085,26011.0
2018-08-17 13:00:00,173.61,173.7,173.38,173.46,20268.0,153.1203,153.1996,152.9174,152.988,20268.0
2018-08-17 13:30:00,173.51,173.61,173.25,173.38,23644.0,153.0321,153.1203,152.8028,152.9174,23644.0
2018-08-17 14:00:00,173.41,173.85,173.4,173.5,74193.0,152.9439,153.3319,152.935,153.0232,74193.0
2018-08-17 14:30:00,173.54,174.17,173.49,174.17,52558.0,153.0585,153.6142,153.0144,153.6142,52558.0
2018-08-17 15:00:00,174.22,174.39,173.95,174.03,51280.0,153.6583,153.8082,153.4201,153.4907,51280.0
2018-08-17 15:30:00,173.99,174.16,173.44,173.64,149303.0,153.4554,153.6054,152.9703,153.1467,149303.0
2018-08-20 09:30:00,173.9,175.0,173.9,174.9,68791.0,153.376,154.3462,153.376,154.258,68791.0
2018-08-20 10:00:00,174.93,175.0,174.39,174.9,33473.0,154.2845,154.3462,153.8082,154.258,33473.0
2018-08-20 10:30:00,174.89,175.18,174.06,174.12,23942.0,154.2492,154.505,153.5172,153.5701,23942.0
2018-08-20 11:00:00,174.24,174.69,174.11,174.49,15928.0,153.6759,154.0728,153.5613,153.8964,15928.0
2018-08-20 11:30:00,174.41,174.46,173.96,174.31,22588.0,153.8258,153.8699,153.429,153.7377,22588.0
2018-08-20 12:00:00,174.25,174.5,174.15,174.23,40325.0,153.6847,153.9052,153.5965,153.6671,40325.0
2018-08-20 12:30:00,174.25,174.59,174.12,174.45,24284.0,153.6847,153.9846,153.5701,153.8611,24284.0
2018-08-20 13:00:00,174.52,174.52,174.13,174.17,26039.0,153.9229,153.9229,153.5789,153.6142,26039.0
2018-08-20 13:30:00,174.22,174.46,174.11,174.39,18911.0,153.6583,153.8699,153.5613,153.8082,18911.0
2018-08-20 14:00:00,174.4,174.53,174.28,174.44,29342.0,153.817,153.9317,153.7112,153.8523,29342.0
2018-08-20 14:30:00,174.4,174.41,174.04,174.04,24177.0,153.817,153.8258,153.4995,153.4995,24177.0
2018-08-20 15:00:00,174.03,174.31,174.02,174.17,22135.0,153.4907,153.7377,153.4819,153.6142,22135.0
2018-08-20 15:30:00,174.17,174.28,173.58,173.77,99398.0,153.6142,153.7112,153.0938,153.2614,99398.0
2018-08-21 09:30:00,173.93,174.14,172.73,173.93,76121.0,153.4025,153.5877,152.3441,153.4025,76121.0
2018-08-21 10:00:00,173.92,174.1,173.65,173.79,34068.0,153.3937,153.5524,153.1555,153.279,34068.0
2018-08-21 10:30:00,173.84,173.89,173.24,173.35,32243.0,153.3231,153.3672,152.7939,152.891,32243.0
2018-08-21 11:00:00,173.4,173.59,172.86,173.16,23206.0,152.935,153.1026,152.4588,152.7234,23206.0
2018-08-21 11:30:00,173.21,173.48,173.06,173.42,18910.0,152.7675,153.0056,152.6352,152.9527,18910.0
2018-08-21 12:00:00,173.44,173.96,173.39,173.96,21003.0,152.9703,153.429,152.9262,153.429,21003.0
2018-08-21 12:30:00,173.96,174.61,173.96,174.53,30491.0,153.429,154.0022,153.429,153.9317,30491.0
2018-08-21 13:00:00,174.52,174.68,174.41,174.46,37336.0,153.9229,154.064,153.8258,153.8699,37336.0
2018-08-21 13:30:00,174.49,174.5,174.13,174.26,20119.0,153.8964,153.9052,153.5789,153.6936,20119.0
2018-08-21 14:00:00,174.24,174.35,174.12,174.25,59462.0,153.6759,153.7729,153.5701,153.6847,59462.0
2018-08-21 14:30:00,174.22,174.3,173.9,174.19,28623.0,153.6583,153.7288,153.376,153.6318,28623.0
2018-08-21 15:00:00,174.12,174.43,174.1,174.22,23330.0,153.5701,153.8435,153.5524,153.6583,23330.0
2018-08-21 15:30:00,174.2,174.2,173.51,173.78,84259.0,153.6406,153.6406,153.0321,153.2702,84259.0
2018-08-22 09:30:00,172.58,172.58,170.95,171.87,63609.0,152.2118,152.2118,150.7742,151.5856,63609.0
2018-08-22 10:00:00,171.95,172.26,171.35,172.09,43686.0,151.6562,151.9296,151.127,151.7797,43686.0
2018-08-22 10:30:00,172.0,173.41,171.99,173.22,35500.0,151.7003,152.9439,151.6915,152.7763,35500.0
2018-08-22 11:00:00,173.28,173.59,172.29,172.53,60376.0,152.8292,153.1026,151.9561,152.1677,60376.0
2018-08-22 11:30:00,172.5,172.78,172.28,172.63,19048.0,152.1413,152.3882,151.9472,152.2559,19048.0
2018-08-22 12:00:00,172.67,172.69,172.33,172.57,26907.0,152.2912,152.3088,151.9913,152.203,26907.0
2018-08-22 12:30:00,172.55,172.55,172.25,172.4,16951.0,152.1854,152.1854,151.9208,152.0531,16951.0
2018-08-22 13:00:00,172.4,172.54,172.29,172.47,25227.0,152.0531,152.1765,151.9561,152.1148,25227.0
2018-08-22 13:30:00,172.4,172.5,172.3,172.49,38625.0,152.0531,152.1413,151.9649,152.1324,38625.0
2018-08-22 14:00:00,172.49,172.58,172.21,172.37,38390.0,152.1324,152.2118,151.8855,152.0266,38390.0
2018-08-22 14:30:00,172.39,172.56,172.19,172.24,40754.0,152.0443,152.1942,151.8679,151.912,40754.0
2018-08-22 15:00:00,172.24,172.32,171.79,171.94,49915.0,151.912,151.9825,151.5151,151.6474,49915.0
2018-08-22 15:30:00,171.93,171.96,171.14,171.34,184935.0,151.6385,151.665,150.9418,151.1182,184935.0
2018-08-23 09:30:00,171.15,171.78,170.32,171.49,130604.0,150.9506,151.5062,150.2186,151.2505,130604.0
2018-08-23 10:00:00,171.61,172.27,171.51,172.27,69299.0,151.3563,151.9384,151.2681,151.9384,69299.0
2018-08-23 10:30:00,172.31,172.69,171.98,172.3,80269.0,151.9737,152.3088,151.6826,151.9649,80269.0
2018-08-23 11:00:00,172.37,172.6,171.83,172.55,56470.0,152.0266,152.2295,151.5503,152.1854,56470.0
2018-08-23 11:30:00,172.57,172.57,171.85,171.86,60424.0,152.203,152.203,151.568,151.5768,60424.0
2018-08-23 12:00:00,171.83,172.52,171.83,172.42,31377.0,151.5503,152.1589,151.5503,152.0707,31377.0
2018-08-23 12:30:00,172.41,172.74,172.39,172.48,49972.0,152.0619,152.3529,152.0443,152.1236,49972.0
2018-08-23 13:00:00,172.49,172.83,172.4,172.83,27073.0,152.1324,152.4323,152.0531,152.4323,27073.0
2018-08-23 13:30:00,172.79,172.84,172.45,172.81,30595.0,152.397,152.4411,152.0972,152.4147,30595.0
2018-08-23 14:00:00,172.82,173.34,172.82,173.26,40441.0,152.4235,152.8821,152.4235,152.8116,40441.0
2018-08-23 14:30:00,173.28,173.3,172.21,172.44,50465.0,152.8292,152.8469,151.8855,152.0884,50465.0
2018-08-23 15:00:00,172.46,172.79,172.44,172.7,41932.0,152.106,152.397,152.0884,152.3177,41932.0
2018-08-23 15:30:00,172.72,172.82,172.54,172.78,160652.0,152.3353,152.4235,152.1765,152.3882,160652.0
2018-08-24 09:30:00,173.2,173.93,172.47,172.97,33185.0,152.7587,153.4025,152.1148,152.5558,33185.0
2018-08-24 10:00:00,173.06,173.61,172.93,173.39,23775.0,152.6352,153.1203,152.5205,152.9262,23775.0
2018-08-24 10:30:00,173.3,173.91,173.24,173.8,13741.0,152.8469,153.3849,152.7939,153.2878,13741.0
2018-08-24 11:00:00,173.67,173.98,173.64,173.73,24850.0,153.1732,153.4466,153.1467,153.2261,24850.0
2018-08-24 11:30:00,173.72,174.3,173.69,174.1,14399.0,153.2173,153.7288,153.1908,153.5524,14399.0
2018-08-24 12:00:00,174.08,174.15,173.93,174.06,9908.0,153.5348,153.5965,153.4025,153.5172,9908.0
2018-08-24 12:30:00,174.06,174.39,173.96,174.34,25265.0,153.5172,153.8082,153.429,153.7641,25265.0
2018-08-24 13:00:00,174.37,174.47,174.25,174.28,21625.0,153.7906,153.8788,153.6847,153.7112,21625.0
2018-08-24 13:30:00,174.3,174.79,174.24,174.78,19263.0,153.7288,154.161,153.6759,154.1522,19263.0
2018-08-24 14:00:00,174.74,175.43,174.69,175.09,49536.0,154.1169,154.7255,154.0728,154.4256,49536.0
2018-08-24 14:30:00,175.08,175.11,174.86,174.93,30341.0,154.4168,154.4432,154.2227,154.2845,30341.0
2018-08-24 15:00:00,174.9,175.19,174.9,175.05,28947.0,154.258,154.5138,154.258,154.3903,28947.0
2018-08-24 15:30:00,175.05,175.1,174.78,175.04,146405.0,154.3903,154.4344,154.1522,154.3815,146405.0
2018-08-27 09:30:00,175.84,177.61,175.35,177.52,34936.0,155.0871,156.6482,154.6549,156.5688,34936.0
2018-08-27 10:00:00,177.49,177.79,177.24,177.38,19175.0,156.5423,156.8069,156.3218,156.4453,19175.0
2018-08-27 10:30:00,177.25,177.39,176.84,177.19,22615.0,156.3307,156.4541,155.9691,156.2777,22615.0
2018-08-27 11:00:00,177.23,177.43,176.95,177.43,26543.0,156.313,156.4894,156.0661,156.4894,26543.0
2018-08-27 11:30:00,177.34,177.42,176.99,177.41,16375.0,156.41,156.4806,156.1014,156.4718,16375.0
2018-08-27 12:00:00,177.42,177.46,177.2,177.43,18382.0,156.4806,156.5159,156.2866,156.4894,18382.0
2018-08-27 12:30:00,177.45,177.56,177.15,177.23,17121.0,156.5071,156.6041,156.2425,156.313,17121.0
2018-08-27 13:00:00,177.24,177.32,177.08,177.19,16829.0,156.3218,156.3924,156.1807,156.2777,16829.0
2018-08-27 13:30:00,177.23,177.27,177.05,177.14,20616.0,156.313,156.3483,156.1543,156.2336,20616.0
2018-08-27 14:00:00,177.11,177.16,176.77,176.97,27309.0,156.2072,156.2513,155.9073,156.0837,27309.0
2018-08-27 14:30:00,176.99,177.04,176.7,176.79,32877.0,156.1014,156.1455,155.8456,155.925,32877.0
2018-08-27 15:00:00,176.78,176.79,176.46,176.78,34387.0,155.9161,155.925,155.6339,155.9161,34387.0
2018-08-27 15:30:00,176.78,176.94,176.67,176.91,94987.0,155.9161,156.0573,155.8191,156.0308,94987.0
2018-08-28 09:30:00,177.71,179.54,177.1,179.4,60661.0,156.7364,158.3504,156.1984,158.2269,60661.0
2018-08-28 10:00:00,179.39,179.77,178.82,179.02,43755.0,158.2181,158.5533,157.7154,157.8918,43755.0
2018-08-28 10:30:00,178.98,179.03,178.44,178.71,18895.0,157.8565,157.9006,157.3802,157.6184,18895.0
2018-08-28 11:00:00,178.76,178.76,178.39,178.44,18133.0,157.6625,157.6625,157.3361,157.3802,18133.0
2018-08-28 11:30:00,178.35,178.4,177.62,177.86,24765.0,157.3008,157.3449,156.657,156.8687,24765.0
2018-08-28 12:00:00,177.87,178.44,177.87,177.97,22490.0,156.8775,157.3802,156.8775,156.9657,22490.0
2018-08-28 12:30:00,177.99,178.34,177.98,178.2,43640.0,156.9833,157.292,156.9745,157.1685,43640.0
2018-08-28 13:00:00,178.2,178.32,178.04,178.05,21132.0,157.1685,157.2744,157.0274,157.0362,21132.0
2018-08-28 13:30:00,178.06,178.34,178.05,178.12,11003.0,157.0451,157.292,157.0362,157.098,11003.0
2018-08-28 14:00:00,178.14,178.15,177.8,177.94,10862.0,157.1156,157.1244,156.8158,156.9392,10862.0
2018-08-28 14:30:00,177.94,178.14,177.92,177.92,15686.0,156.9392,157.1156,156.9216,156.9216,15686.0
2018-08-28 15:00:00,177.89,177.96,177.41,177.59,20371.0,156.8951,156.9569,156.4718,156.6305,20371.0
2018-08-28 15:30:00,177.54,177.64,176.99,177.39,95909.0,156.5864,156.6746,156.1014,156.4541,95909.0
2018-08-29 09:30:00,177.3,177.8,177.14,177.6,57910.0,156.3748,156.8158,156.2336,156.6394,57910.0
2018-08-29 10:00:00,177.54,177.87,177.43,177.87,30493.0,156.5864,156.8775,156.4894,156.8775,30493.0
2018-08-29 10:30:00,177.76,177.98,177.47,177.98,30924.0,156.7805,156.9745,156.5247,156.9745,30924.0
2018-08-29 11:00:00,177.95,178.37,177.88,178.35,42300.0,156.9481,157.3185,156.8863,157.3008,42300.0
2018-08-29 11:30:00,178.3,178.57,178.21,178.54,38985.0,157.2567,157.4949,157.1774,157.4684,38985.0
2018-08-29 12:00:00,178.58,178.76,178.47,178.63,13292.0,157.5037,157.6625,157.4067,157.5478,13292.0
2018-08-29 12:30:00,178.68,178.83,178.64,178.7,10736.0,157.5919,157.7242,157.5566,157.6095,10736.0
2018-08-29 13:00:00,178.72,178.77,178.55,178.55,10893.0,157.6272,157.6713,157.4772,157.4772,10893.0
2018-08-29 13:30:00,178.52,178.59,178.22,178.25,12377.0,157.4508,157.5125,157.1862,157.2126,12377.0
2018-08-29 14:00:00,178.2,178.49,178.11,178.44,21348.0,157.1685,157.4243,157.0892,157.3802,21348.0
2018-08-29 14:30:00,178.39,178.57,178.37,178.49,14145.0,157.3361,157.4949,157.3185,157.4243,14145.0
2018-08-29 15:00:00,178.55,178.69,178.46,178.65,23892.0,157.4772,157.6007,157.3979,157.5654,23892.0
2018-08-29 15:30:00,178.65,178.93,178.43,178.56,101759.0,157.5654,157.8124,157.3714,157.4861,101759.0
2018-08-30 09:30:00,178.13,179.37,177.73,179.19,36881.0,157.1068,158.2005,156.754,158.0417,36881.0
2018-08-30 10:00:00,179.2,179.27,178.44,178.52,16274.0,158.0505,158.1123,157.3802,157.4508,16274.0
2018-08-30 10:30:00,178.7,178.89,178.51,178.63,21874.0,157.6095,157.7771,157.442,157.5478,21874.0
2018-08-30 11:00:00,178.63,178.75,178.33,178.39,31695.0,157.5478,157.6536,157.2832,157.3361,31695.0
2018-08-30 11:30:00,178.42,178.42,178.11,178.28,20852.0,157.3626,157.3626,157.0892,157.2391,20852.0
2018-08-30 12:00:00,178.31,178.58,178.18,178.58,22562.0,157.2656,157.5037,157.1509,157.5037,22562.0
2018-08-30 12:30:00,178.55,179.06,178.49,179.0,15826.0,157.4772,157.927,157.4243,157.8741,15826.0
2018-08-30 13:00:00,179.02,179.34,178.92,179.24,15361.0,157.8918,158.174,157.8036,158.0858,15361.0
2018-08-30 13:30:00,179.18,179.24,178.99,179.0,13589.0,158.0329,158.0858,157.8653,157.8741,13589.0
2018-08-30 14:00:00,179.02,179.07,178.1,178.19,34007.0,157.8918,157.9359,157.0803,157.1597,34007.0
2018-08-30 14:30:00,178.11,178.98,178.02,178.58,42331.0,157.0892,157.8565,157.0098,157.5037,42331.0
2018-08-30 15:00:00,178.56,178.56,178.05,178.36,48630.0,157.4861,157.4861,157.0362,157.3097,48630.0
2018-08-30 15:30:00,178.37,178.42,177.93,178.18,91369.0,157.3185,157.3626,156.9304,157.1509,91369.0
2018-08-31 09:30:00,177.66,180.0,177.66,180.0,86913.0,156.6923,158.7561,156.6923,158.7561,86913.0
2018-08-31 10:00:00,179.99,180.52,179.92,180.23,54468.0,158.7473,159.2147,158.6855,158.959,54468.0
2018-08-31 10:30:00,180.25,181.15,180.24,180.87,76939.0,158.9766,159.7704,158.9678,159.5234,76939.0
2018-08-31 11:00:00,180.87,181.04,180.03,180.14,37891.0,159.5234,159.6734,158.7826,158.8796,37891.0
2018-08-31 11:30:00,180.2,180.48,179.88,179.88,28593.0,158.9325,159.1795,158.6503,158.6503,28593.0
2018-08-31 12:00:00,179.87,179.87,179.65,179.79,27942.0,158.6414,158.6414,158.4474,158.5709,27942.0
2018-08-31 12:30:00,179.85,180.3,179.64,180.3,57020.0,158.6238,159.0207,158.4386,159.0207,57020.0
2018-08-31 13:00:00,180.28,180.48,180.19,180.32,17065.0,159.0031,159.1795,158.9237,159.0383,17065.0
2018-08-31 13:30:00,180.25,180.65,180.22,180.49,30736.0,158.9766,159.3294,158.9501,159.1883,30736.0
2018-08-31 14:00:00,180.51,180.57,180.2,180.41,39594.0,159.2059,159.2588,158.9325,159.1177,39594.0
2018-08-31 14:30:00,180.39,181.36,180.38,180.94,56991.0,159.1001,159.9556,159.0913,159.5852,56991.0
2018-08-31 15:00:00,180.9,181.24,180.63,180.71,59574.0,159.5499,159.8498,159.3118,159.3823,59574.0
2018-08-31 15:30:00,180.74,181.29,180.74,180.93,162988.0,159.4088,159.8939,159.4088,159.5763,162988.0
2018-09-04 09:30:00,180.33,181.39,180.2,181.26,85806.0,159.0472,159.9821,158.9325,159.8674,85806.0
2018-09-04 10:00:00,181.35,181.92,181.13,181.24,68415.0,159.9468,160.4495,159.7527,159.8498,68415.0
2018-09-04 10:30:00,181.21,181.6,181.0,181.22,57056.0,159.8233,160.1673,159.6381,159.8321,57056.0
2018-09-04 11:00:00,181.21,181.21,180.26,180.63,70912.0,159.8233,159.8233,158.9854,159.3118,70912.0
2018-09-04 11:30:00,180.61,181.07,180.51,180.56,53610.0,159.2941,159.6998,159.2059,159.25,53610.0
2018-09-04 12:00:00,180.57,180.83,180.42,180.64,45352.0,159.2588,159.4881,159.1265,159.3206,45352.0
2018-09-04 12:30:00,180.63,180.74,180.22,180.41,43630.0,159.3118,159.4088,158.9501,159.1177,43630.0
2018-09-04 13:00:00,180.46,180.46,179.98,180.31,45340.0,159.1618,159.1618,158.7385,159.0295,45340.0
2018-09-04 13:30:00,180.36,180.73,180.35,180.72,31240.0,159.0736,159.4,159.0648,159.3911,31240.0
2018-09-04 14:00:00,180.72,181.45,180.67,181.32,52320.0,159.3911,160.035,159.347,159.9203,52320.0
2018-09-04 14:30:00,181.3,181.78,181.28,181.69,49327.0,159.9027,160.326,159.885,160.2467,49327.0
2018-09-04 15:00:00,181.7,181.73,181.29,181.5,62675.0,160.2555,160.2819,159.8939,160.0791,62675.0
2018-09-04 15:30:00,181.51,182.05,181.4,181.75,183019.0,160.0879,160.5642,159.9909,160.2996,183019.0
2018-09-05 09:30:00,181.0,181.85,180.5,181.05,160953.0,159.6381,160.3878,159.1971,159.6822,160953.0
2018-09-05 10:00:00,181.13,182.56,180.74,181.82,229243.0,159.7527,161.014,159.4088,160.3613,229243.0
2018-09-05 10:30:00,181.77,182.22,181.22,182.21,139742.0,160.3172,160.7141,159.8321,160.7053,139742.0
2018-09-05 11:00:00,182.21,182.26,181.13,181.22,104186.0,160.7053,160.7494,159.7527,159.8321,104186.0
2018-09-05 11:30:00,181.16,181.77,180.86,181.37,105733.0,159.7792,160.3172,159.5146,159.9644,105733.0
2018-09-05 12:00:00,181.37,182.03,181.28,181.97,78805.0,159.9644,160.5465,159.885,160.4936,78805.0
2018-09-05 12:30:00,181.96,182.29,181.81,181.87,92272.0,160.4848,160.7758,160.3525,160.4054,92272.0
2018-09-05 13:00:00,181.87,182.62,181.86,182.33,54206.0,160.4054,161.0669,160.3966,160.8111,54206.0
2018-09-05 13:30:00,182.3,182.66,182.27,182.55,69344.0,160.7847,161.1022,160.7582,161.0052,69344.0
2018-09-05 14:00:00,182.57,182.78,182.24,182.56,84480.0,161.0228,161.208,160.7317,161.014,84480.0
2018-09-05 14:30:00,182.53,182.56,181.56,181.67,89033.0,160.9875,161.014,160.132,160.229,89033.0
2018-09-05 15:00:00,181.63,182.02,181.43,181.5,114636.0,160.1937,160.5377,160.0173,160.0791,114636.0
2018-09-05 15:30:00,181.52,182.04,181.52,181.94,269953.0,160.0967,160.5553,160.0967,160.4671,269953.0
2018-09-06 09:30:00,182.27,183.0,182.0,183.0,47443.0,160.7582,161.402,160.5201,161.402,47443.0
2018-09-06 10:00:00,182.79,182.79,181.79,181.94,49550.0,161.2168,161.2168,160.3348,160.4671,49550.0
2018-09-06 10:30:00,182.02,182.52,181.71,182.06,69457.0,160.5377,160.9787,160.2643,160.573,69457.0
2018-09-06 11:00:00,182.06,182.07,181.21,181.68,74256.0,160.573,160.5818,159.8233,160.2378,74256.0
2018-09-06 11:30:00,181.64,182.15,181.58,182.15,96685.0,160.2026,160.6524,160.1496,160.6524,96685.0
2018-09-06 12:00:00,182.03,182.08,181.62,181.95,51605.0,160.5465,160.5906,160.1849,160.476,51605.0
2018-09-06 12:30:00,181.95,182.24,181.82,181.86,37165.0,160.476,160.7317,160.3613,160.3966,37165.0
2018-09-06 13:00:00,181.83,182.14,181.78,182.01,32818.0,160.3701,160.6435,160.326,160.5289,32818.0
2018-09-06 13:30:00,182.03,182.35,182.01,182.1,29691.0,160.5465,160.8288,160.5289,160.6083,29691.0
2018-09-06 14:00:00,182.1,182.23,181.96,182.05,40350.0,160.6083,160.7229,160.4848,160.5642,40350.0
2018-09-06 14:30:00,182.09,182.54,182.07,182.54,59090.0,160.5994,160.9963,160.5818,160.9963,59090.0
2018-09-06 15:00:00,182.56,182.86,182.52,182.67,80842.0,161.014,161.2786,160.9787,161.111,80842.0
2018-09-06 15:30:00,182.7,182.7,181.98,182.09,135827.0,161.1374,161.1374,160.5024,160.5994,135827.0
2018-09-07 09:30:00,181.86,183.48,181.7,182.8,83436.0,160.3966,161.8254,160.2555,161.2256,83436.0
2018-09-07 10:00:00,182.93,183.21,182.72,182.92,23699.0,161.3403,161.5873,161.1551,161.3315,23699.0
2018-09-07 10:30:00,182.98,184.02,182.89,183.91,65321.0,161.3844,162.3017,161.305,162.2046,65321.0
2018-09-07 11:00:00,183.89,184.03,183.64,183.96,44895.0,162.187,162.3105,161.9665,162.2487,44895.0
2018-09-07 11:30:00,183.92,184.19,183.78,183.82,56745.0,162.2135,162.4516,162.09,162.1253,56745.0
2018-09-07 12:00:00,183.8,183.82,182.85,182.96,55857.0,162.1076,162.1253,161.2697,161.3668,55857.0
2018-09-07 12:30:00,182.95,183.39,182.87,183.29,117315.0,161.3579,161.746,161.2874,161.6578,117315.0
2018-09-07 13:00:00,183.27,183.31,182.33,182.35,53165.0,161.6402,161.6755,160.8111,160.8288,53165.0
2018-09-07 13:30:00,182.38,182.51,181.9,182.2,30376.0,160.8552,160.9699,160.4319,160.6965,30376.0
2018-09-07 14:00:00,182.23,183.29,182.23,183.26,46439.0,160.7229,161.6578,160.7229,161.6314,46439.0
2018-09-07 14:30:00,183.25,183.55,182.97,183.55,63705.0,161.6225,161.8871,161.3756,161.8871,63705.0
2018-09-07 15:00:00,183.51,183.79,183.26,183.79,70288.0,161.8519,162.0988,161.6314,162.0988,70288.0
2018-09-07 15:30:00,183.8,183.84,183.21,183.5,135040.0,162.1076,162.1429,161.5873,161.843,135040.0
2018-09-10 09:30:00,184.04,184.9,184.04,184.27,69708.0,162.3193,163.0778,162.3193,162.5222,69708.0
2018-09-10 10:00:00,184.31,184.95,184.25,184.9,104973.0,162.5574,163.1219,162.5045,163.0778,104973.0
2018-09-10 10:30:00,184.9,185.46,184.55,184.73,95176.0,163.0778,163.5717,162.7691,162.9279,95176.0
2018-09-10 11:00:00,184.72,184.72,184.31,184.63,77482.0,162.919,162.919,162.5574,162.8397,77482.0
2018-09-10 11:30:00,184.66,184.79,184.04,184.55,91377.0,162.8661,162.9808,162.3193,162.7691,91377.0
2018-09-10 12:00:00,184.67,184.71,184.41,184.53,68680.0,162.8749,162.9102,162.6456,162.7515,68680.0
2018-09-10 12:30:00,184.51,184.95,184.42,184.95,57018.0,162.7338,163.1219,162.6545,163.1219,57018.0
2018-09-10 13:00:00,184.97,185.5,184.96,185.5,45409.0,163.1395,163.607,163.1307,163.607,45409.0
2018-09-10 13:30:00,185.49,185.54,184.93,185.11,62750.0,163.5982,163.6423,163.1043,163.263,62750.0
2018-09-10 14:00:00,185.11,185.13,184.69,184.89,35348.0,163.263,163.2807,162.8926,163.069,35348.0
2018-09-10 14:30:00,184.89,185.13,184.82,184.97,52215.0,163.069,163.2807,163.0072,163.1395,52215.0
2018-09-10 15:00:00,184.99,185.12,184.65,184.78,52898.0,163.1572,163.2718,162.8573,162.972,52898.0
2018-09-10 15:30:00,184.77,184.9,184.6,184.7,191716.0,162.9631,163.0778,162.8132,162.9014,191716.0
2018-09-11 09:30:00,184.08,184.35,183.51,184.21,48251.0,162.3546,162.5927,161.8519,162.4692,48251.0
2018-09-11 10:00:00,184.24,184.53,183.92,184.41,46332.0,162.4957,162.7515,162.2135,162.6456,46332.0
2018-09-11 10:30:00,184.49,184.53,184.15,184.25,42846.0,162.7162,162.7515,162.4163,162.5045,42846.0
2018-09-11 11:00:00,184.25,184.88,184.21,184.81,140758.0,162.5045,163.0602,162.4692,162.9984,140758.0
2018-09-11 11:30:00,184.9,185.3,184.9,185.17,27312.0,163.0778,163.4306,163.0778,163.3159,27312.0
2018-09-11 12:00:00,185.23,185.23,184.86,184.87,29943.0,163.3689,163.3689,163.0425,163.0513,29943.0
2018-09-11 12:30:00,184.85,184.97,184.51,184.74,76601.0,163.0337,163.1395,162.7338,162.9367,76601.0
2018-09-11 13:00:00,184.75,184.8,184.36,184.62,61123.0,162.9455,162.9896,162.6015,162.8308,61123.0
2018-09-11 13:30:00,184.58,184.66,184.45,184.5,40459.0,162.7956,162.8661,162.6809,162.725,40459.0
2018-09-11 14:00:00,184.5,184.82,184.46,184.71,44584.0,162.725,163.0072,162.6897,162.9102,44584.0
2018-09-11 14:30:00,184.69,184.75,184.51,184.56,32462.0,162.8926,162.9455,162.7338,162.7779,32462.0
2018-09-11 15:00:00,184.59,184.7,184.47,184.6,39981.0,162.8044,162.9014,162.6986,162.8132,39981.0
2018-09-11 15:30:00,184.6,184.67,184.36,184.49,162692.0,162.8132,162.8749,162.6015,162.7162,162692.0
2018-09-12 09:30:00,184.55,185.25,184.19,184.96,62068.0,162.7691,163.3865,162.4516,163.1307,62068.0
2018-09-12 10:00:00,184.96,185.05,184.52,184.77,60053.0,163.1307,163.2101,162.7426,162.9631,60053.0
2018-09-12 10:30:00,184.8,184.89,184.3,184.72,64875.0,162.9896,163.069,162.5486,162.919,64875.0
2018-09-12 11:00:00,184.7,185.6,184.38,185.47,88776.0,162.9014,163.6952,162.6192,163.5805,88776.0
2018-09-12 11:30:00,185.53,185.73,185.01,185.27,48198.0,163.6334,163.8098,163.1748,163.4041,48198.0
2018-09-12 12:00:00,185.36,185.66,185.3,185.58,30639.0,163.4835,163.7481,163.4306,163.6775,30639.0
2018-09-12 12:30:00,185.58,186.26,185.48,186.08,48725.0,163.6775,164.2773,163.5893,164.1185,48725.0
2018-09-12 13:00:00,186.1,186.47,186.0,186.11,41778.0,164.1362,164.4625,164.048,164.145,41778.0
2018-09-12 13:30:00,186.1,186.16,185.65,185.73,35174.0,164.1362,164.1891,163.7393,163.8098,35174.0
2018-09-12 14:00:00,185.73,185.74,185.39,185.5,41030.0,163.8098,163.8187,163.51,163.607,41030.0
2018-09-12 14:30:00,185.46,185.78,185.4,185.55,86193.0,163.5717,163.8539,163.5188,163.6511,86193.0
2018-09-12 15:00:00,185.55,185.61,185.25,185.5,89690.0,163.6511,163.704,163.3865,163.607,89690.0
2018-09-12 15:30:00,185.5,185.88,185.24,185.35,149069.0,163.607,163.9421,163.3777,163.4747,149069.0
2018-09-13 09:30:00,186.48,187.94,186.44,187.5,58312.0,164.4713,165.759,164.436,165.3709,58312.0
2018-09-13 10:00:00,187.53,187.7,187.08,187.33,54792.0,165.3974,165.5473,165.0005,165.221,54792.0
2018-09-13 10:30:00,187.39,187.72,187.12,187.35,71735.0,165.2739,165.565,165.0358,165.2386,71735.0
2018-09-13 11:00:00,187.33,187.56,187.14,187.28,39621.0,165.221,165.4239,165.0534,165.1769,39621.0
2018-09-13 11:30:00,187.27,187.67,187.24,187.62,65412.0,165.1681,165.5209,165.1416,165.4768,65412.0
2018-09-13 12:00:00,187.76,187.84,187.35,187.58,48110.0,165.6003,165.6708,165.2386,165.4415,48110.0
2018-09-13 12:30:00,187.55,187.87,187.5,187.83,21652.0,165.415,165.6973,165.3709,165.662,21652.0
2018-09-13 13:00:00,187.81,187.88,187.36,187.45,28156.0,165.6444,165.7061,165.2475,165.3268,28156.0
2018-09-13 13:30:00,187.48,187.68,187.38,187.68,36794.0,165.3533,165.5297,165.2651,165.5297,36794.0
2018-09-13 14:00:00,187.7,187.9,187.51,187.81,52475.0,165.5473,165.7237,165.3798,165.6444,52475.0
2018-09-13 14:30:00,187.82,188.15,187.67,188.09,48731.0,165.6532,165.9442,165.5209,165.8913,48731.0
2018-09-13 15:00:00,188.11,188.41,187.92,188.41,82906.0,165.909,166.1735,165.7414,166.1735,82906.0
2018-09-13 15:30:00,188.42,188.48,188.21,188.36,154395.0,166.1824,166.2353,165.9971,166.1294,154395.0
2018-09-14 09:30:00,188.79,191.83,188.79,190.78,130748.0,166.5087,169.1899,166.5087,168.2638,130748.0
2018-09-14 10:00:00,190.7,191.4,190.69,191.35,68890.0,168.1933,168.8107,168.1845,168.7666,68890.0
2018-09-14 10:30:00,191.35,191.53,190.71,190.84,85297.0,168.7666,168.9253,168.2021,168.3168,85297.0
2018-09-14 11:00:00,190.8,191.18,190.6,190.9,113093.0,168.2815,168.6166,168.1051,168.3697,113093.0
2018-09-14 11:30:00,190.94,191.49,190.85,191.31,26053.0,168.405,168.89,168.3256,168.7313,26053.0
2018-09-14 12:00:00,191.37,191.37,190.68,190.81,140109.0,168.7842,168.7842,168.1756,168.2903,140109.0
2018-09-14 12:30:00,190.78,191.01,190.73,190.86,35740.0,168.2638,168.4667,168.2197,168.3344,35740.0
2018-09-14 13:00:00,190.86,190.97,190.82,190.93,49658.0,168.3344,168.4314,168.2991,168.3961,49658.0
2018-09-14 13:30:00,190.98,191.15,190.89,190.93,22259.0,168.4402,168.5902,168.3609,168.3961,22259.0
2018-09-14 14:00:00,190.97,191.02,190.83,190.97,34552.0,168.4314,168.4755,168.3079,168.4314,34552.0
2018-09-14 14:30:00,190.91,191.2,190.89,191.19,56950.0,168.3785,168.6343,168.3609,168.6254,56950.0
2018-09-14 15:00:00,191.2,191.52,191.17,191.36,30124.0,168.6343,168.9165,168.6078,168.7754,30124.0
2018-09-14 15:30:00,191.38,191.91,191.38,191.6,132797.0,168.793,169.2605,168.793,168.9871,132797.0
2018-09-17 09:30:00,191.7,191.94,191.02,191.36,83621.0,169.0753,169.2869,168.4755,168.7754,83621.0
2018-09-17 10:00:00,191.36,191.46,190.93,191.25,92897.0,168.7754,168.8636,168.3961,168.6784,92897.0
2018-09-17 10:30:00,191.22,191.53,191.19,191.2,48397.0,168.6519,168.9253,168.6254,168.6343,48397.0
2018-09-17 11:00:00,191.23,191.76,191.22,191.72,33086.0,168.6607,169.1282,168.6519,169.0929,33086.0
2018-09-17 11:30:00,191.72,191.79,191.39,191.59,31454.0,169.0929,169.1546,168.8018,168.9782,31454.0
2018-09-17 12:00:00,191.55,191.6,191.33,191.33,24596.0,168.943,168.9871,168.7489,168.7489,24596.0
2018-09-17 12:30:00,191.32,191.41,190.96,191.19,66083.0,168.7401,168.8195,168.4226,168.6254,66083.0
2018-09-17 13:00:00,191.24,191.41,190.98,191.27,89932.0,168.6695,168.8195,168.4402,168.696,89932.0
2018-09-17 13:30:00,191.17,191.37,191.1,191.27,26046.0,168.6078,168.7842,168.5461,168.696,26046.0
2018-09-17 14:00:00,191.28,191.49,191.27,191.49,25144.0,168.7048,168.89,168.696,168.89,25144.0
2018-09-17 14:30:00,191.43,191.46,191.22,191.32,73615.0,168.8371,168.8636,168.6519,168.7401,73615.0
2018-09-17 15:00:00,191.35,191.53,191.17,191.45,51350.0,168.7666,168.9253,168.6078,168.8548,51350.0
2018-09-17 15:30:00,191.42,191.52,191.24,191.46,126584.0,168.8283,168.9165,168.6695,168.8636,126584.0
2018-09-18 09:30:00,191.75,193.03,190.88,190.89,57086.0,169.1194,170.2483,168.352,168.3609,57086.0
2018-09-18 10:00:00,190.99,191.57,190.51,191.42,55835.0,168.449,168.9606,168.0257,168.8283,55835.0
2018-09-18 10:30:00,191.51,191.56,191.17,191.39,19864.0,168.9077,168.9518,168.6078,168.8018,19864.0
2018-09-18 11:00:00,191.47,192.14,191.32,192.13,61596.0,168.8724,169.4633,168.7401,169.4545,61596.0
2018-09-18 11:30:00,192.07,192.47,192.02,192.34,14801.0,169.4016,169.7544,169.3575,169.6397,14801.0
2018-09-18 12:00:00,192.36,192.71,191.96,192.21,25824.0,169.6574,169.9661,169.3046,169.5251,25824.0
2018-09-18 12:30:00,192.21,192.62,192.2,192.35,20365.0,169.5251,169.8867,169.5162,169.6485,20365.0
2018-09-18 13:00:00,192.37,192.66,192.37,192.5,22054.0,169.6662,169.922,169.6662,169.7808,22054.0
2018-09-18 13:30:00,192.53,192.96,192.49,192.96,18740.0,169.8073,170.1865,169.772,170.1865,18740.0
2018-09-18 14:00:00,192.93,193.86,192.93,193.62,74929.0,170.1601,170.9803,170.1601,170.7687,74929.0
2018-09-18 14:30:00,193.63,194.03,193.45,193.91,61501.0,170.7775,171.1303,170.6187,171.0244,61501.0
2018-09-18 15:00:00,193.89,194.21,193.89,194.12,51832.0,171.0068,171.289,171.0068,171.2096,51832.0
2018-09-18 15:30:00,194.12,194.51,194.01,194.12,149465.0,171.2096,171.5536,171.1126,171.2096,149465.0
2018-09-19 09:30:00,194.25,194.86,193.93,194.4,32220.0,171.3243,171.8623,171.0421,171.4566,32220.0
2018-09-19 10:00:00,194.38,194.41,193.86,194.06,32154.0,171.439,171.4654,170.9803,171.1567,32154.0
2018-09-19 10:30:00,194.0,194.64,193.85,194.58,18266.0,171.1038,171.6683,170.9715,171.6154,18266.0
2018-09-19 11:00:00,194.57,194.87,194.31,194.31,21048.0,171.6065,171.8711,171.3772,171.3772,21048.0
2018-09-19 11:30:00,194.28,194.62,194.25,194.59,19999.0,171.3508,171.6506,171.3243,171.6242,19999.0
2018-09-19 12:00:00,194.58,194.91,194.58,194.84,24962.0,171.6154,171.9064,171.6154,171.8447,24962.0
2018-09-19 12:30:00,194.84,195.4,194.66,195.4,30158.0,171.8447,172.3386,171.6859,172.3386,30158.0
2018-09-19 13:00:00,195.46,195.46,194.8,194.88,29339.0,172.3915,172.3915,171.8094,171.8799,29339.0
2018-09-19 13:30:00,194.92,194.92,194.44,194.46,32641.0,171.9152,171.9152,171.4919,171.5095,32641.0
2018-09-19 14:00:00,194.44,194.73,194.16,194.35,28912.0,171.4919,171.7476,171.2449,171.4125,28912.0
2018-09-19 14:30:00,194.33,194.55,194.3,194.46,33413.0,171.3949,171.5889,171.3684,171.5095,33413.0
2018-09-19 15:00:00,194.44,194.7,194.29,194.56,44068.0,171.4919,171.7212,171.3596,171.5977,44068.0
2018-09-19 15:30:00,194.59,194.85,194.55,194.64,83088.0,171.6242,171.8535,171.5889,171.6683,83088.0
2018-09-20 09:30:00,195.69,196.65,194.45,194.45,37895.0,172.5943,173.441,171.5007,171.5007,37895.0
2018-09-20 10:00:00,194.67,195.22,194.49,194.84,44426.0,171.6947,172.1798,171.536,171.8447,44426.0
2018-09-20 10:30:00,194.78,195.69,194.59,195.5,41335.0,171.7917,172.5943,171.6242,172.4268,41335.0
2018-09-20 11:00:00,195.59,195.75,195.57,195.66,13572.0,172.5061,172.6473,172.4885,172.5679,13572.0
2018-09-20 11:30:00,195.71,195.91,195.48,195.9,23093.0,172.612,172.7884,172.4091,172.7796,23093.0
2018-09-20 12:00:00,195.97,196.13,195.67,196.13,22685.0,172.8413,172.9824,172.5767,172.9824,22685.0
2018-09-20 12:30:00,196.09,196.79,196.05,196.75,25694.0,172.9471,173.5645,172.9119,173.5292,25694.0
2018-09-20 13:00:00,196.75,196.93,196.42,196.42,20995.0,173.5292,173.688,173.2382,173.2382,20995.0
2018-09-20 13:30:00,196.41,196.66,196.41,196.62,22352.0,173.2294,173.4499,173.2294,173.4146,22352.0
2018-09-20 14:00:00,196.58,196.78,196.56,196.63,25172.0,173.3793,173.5557,173.3617,173.4234,25172.0
2018-09-20 14:30:00,196.64,196.69,196.36,196.66,29969.0,173.4322,173.4763,173.1853,173.4499,29969.0
2018-09-20 15:00:00,196.62,197.16,196.61,197.04,41650.0,173.4146,173.8909,173.4058,173.785,41650.0
2018-09-20 15:30:00,197.03,197.1,196.68,196.95,105874.0,173.7762,173.8379,173.4675,173.7056,105874.0
2018-09-21 09:30:00,196.6,198.23,196.49,197.79,218199.0,173.3969,174.8346,173.2999,174.4465,218199.0
2018-09-21 10:00:00,197.7,197.96,196.78,197.0,34434.0,174.3671,174.5964,173.5557,173.7497,34434.0
2018-09-21 10:30:00,197.01,197.23,196.87,197.23,26870.0,173.7586,173.9526,173.6351,173.9526,26870.0
2018-09-21 11:00:00,197.2,197.52,197.04,197.38,22320.0,173.9261,174.2084,173.785,174.0849,22320.0
2018-09-21 11:30:00,197.41,197.53,197.28,197.4,15708.0,174.1114,174.2172,173.9967,174.1025,15708.0
2018-09-21 12:00:00,197.39,197.46,196.74,196.78,23400.0,174.0937,174.1554,173.5204,173.5557,23400.0
2018-09-21 12:30:00,196.77,196.9,196.61,196.84,12346.0,173.5469,173.6615,173.4058,173.6086,12346.0
2018-09-21 13:00:00,196.83,196.85,196.57,196.71,23154.0,173.5998,173.6174,173.3705,173.494,23154.0
2018-09-21 13:30:00,196.71,196.71,196.38,196.41,17925.0,173.494,173.494,173.2029,173.2294,17925.0
2018-09-21 14:00:00,196.41,196.55,196.15,196.41,24949.0,173.2294,173.3528,173.0001,173.2294,24949.0
2018-09-21 14:30:00,196.29,196.49,195.77,195.88,35672.0,173.1235,173.2999,172.6649,172.7619,35672.0
2018-09-21 15:00:00,195.9,196.39,195.88,196.3,39691.0,172.7796,173.2117,172.7619,173.1324,39691.0
2018-09-21 15:30:00,196.27,196.72,196.19,196.46,93252.0,173.1059,173.5028,173.0353,173.2735,93252.0
2018-09-24 09:30:00,195.83,195.83,194.51,194.55,28969.0,172.7178,172.7178,171.5536,171.5889,28969.0
2018-09-24 10:00:00,194.55,194.68,192.77,193.06,59572.0,171.5889,171.7035,170.019,170.2747,59572.0
2018-09-24 10:30:00,193.02,193.49,192.86,193.14,47646.0,170.2395,170.654,170.0983,170.3453,47646.0
2018-09-24 11:00:00,193.22,193.3,192.78,193.09,35484.0,170.4159,170.4864,170.0278,170.3012,35484.0
2018-09-24 11:30:00,193.12,193.22,192.87,192.91,26825.0,170.3277,170.4159,170.1072,170.1424,26825.0
2018-09-24 12:00:00,192.98,193.0,192.57,192.67,45112.0,170.2042,170.2218,169.8426,169.9308,45112.0
2018-09-24 12:30:00,192.68,192.73,192.2,192.56,38367.0,169.9396,169.9837,169.5162,169.8338,38367.0
2018-09-24 13:00:00,192.59,192.74,192.53,192.62,23603.0,169.8602,169.9925,169.8073,169.8867,23603.0
2018-09-24 13:30:00,192.65,192.86,192.56,192.56,27344.0,169.9131,170.0983,169.8338,169.8338,27344.0
2018-09-24 14:00:00,192.6,192.96,192.6,192.73,21688.0,169.869,170.1865,169.869,169.9837,21688.0
2018-09-24 14:30:00,192.79,193.27,192.75,193.17,20788.0,170.0366,170.46,170.0013,170.3718,20788.0
2018-09-24 15:00:00,193.16,193.45,193.09,193.41,25589.0,170.3629,170.6187,170.3012,170.5834,25589.0
2018-09-24 15:30:00,193.42,193.42,193.16,193.18,97027.0,170.5923,170.5923,170.3629,170.3806,97027.0
2018-09-25 09:30:00,193.38,193.6,192.16,192.34,31546.0,170.557,170.751,169.481,169.6397,31546.0
2018-09-25 10:00:00,192.05,192.78,192.05,192.4,23474.0,169.3839,170.0278,169.3839,169.6926,23474.0
2018-09-25 10:30:00,192.36,192.66,192.19,192.27,30561.0,169.6574,169.922,169.5074,169.578,30561.0
2018-09-25 11:00:00,192.29,192.3,191.84,191.97,25226.0,169.5956,169.6044,169.1987,169.3134,25226.0
2018-09-25 11:30:00,192.05,192.12,191.8,191.8,24771.0,169.3839,169.4457,169.1635,169.1635,24771.0
2018-09-25 12:00:00,191.87,192.54,191.84,192.53,28622.0,169.2252,169.8161,169.1987,169.8073,28622.0
2018-09-25 12:30:00,192.55,192.7,192.22,192.4,39702.0,169.8249,169.9572,169.5339,169.6926,39702.0
2018-09-25 13:00:00,192.36,192.36,191.76,191.76,23683.0,169.6574,169.6574,169.1282,169.1282,23683.0
2018-09-25 13:30:00,191.7,191.8,191.35,191.49,27824.0,169.0753,169.1635,168.7666,168.89,27824.0
2018-09-25 14:00:00,191.49,191.67,191.38,191.56,25826.0,168.89,169.0488,168.793,168.9518,25826.0
2018-09-25 14:30:00,191.54,191.66,191.18,191.43,37855.0,168.9341,169.04,168.6166,168.8371,37855.0
2018-09-25 15:00:00,191.46,191.63,191.22,191.45,52814.0,168.8636,169.0135,168.6519,168.8548,52814.0
2018-09-25 15:30:00,191.43,191.75,191.08,191.61,172436.0,168.8371,169.1194,168.5284,168.9959,172436.0
2018-09-26 09:30:00,191.24,191.72,190.71,191.53,70386.0,168.6695,169.0929,168.2021,168.9253,70386.0
2018-09-26 10:00:00,191.5,192.02,191.02,191.64,33103.0,168.8989,169.3575,168.4755,169.0223,33103.0
2018-09-26 10:30:00,191.7,191.79,191.06,191.28,36946.0,169.0753,169.1546,168.5108,168.7048,36946.0
2018-09-26 11:00:00,191.25,191.55,191.22,191.26,32792.0,168.6784,168.943,168.6519,168.6872,32792.0
2018-09-26 11:30:00,191.26,191.28,190.92,191.03,35935.0,168.6872,168.7048,168.3873,168.4843,35935.0
2018-09-26 12:00:00,191.05,191.12,190.96,191.12,31508.0,168.502,168.5637,168.4226,168.5637,31508.0
2018-09-26 12:30:00,191.15,191.88,191.15,191.71,18355.0,168.5902,169.234,168.5902,169.0841,18355.0
2018-09-26 13:00:00,191.76,191.83,191.52,191.67,31467.0,169.1282,169.1899,168.9165,169.0488,31467.0
2018-09-26 13:30:00,191.68,191.83,191.31,191.38,21432.0,169.0576,169.1899,168.7313,168.793,21432.0
2018-09-26 14:00:00,191.38,191.94,191.37,191.72,27543.0,168.793,169.2869,168.7842,169.0929,27543.0
2018-09-26 14:30:00,191.72,191.75,191.02,191.25,51621.0,169.0929,169.1194,168.4755,168.6784,51621.0
2018-09-26 15:00:00,191.17,191.23,190.95,191.03,54698.0,168.6078,168.6607,168.4138,168.4843,54698.0
2018-09-26 15:30:00,191.01,191.08,189.72,190.32,141104.0,168.4667,168.5284,167.3289,167.8581,141104.0
2018-09-27 09:30:00,189.5,189.89,187.96,188.54,111262.0,167.1349,167.4789,165.7767,166.2882,111262.0
2018-09-27 10:00:00,188.6,189.0,188.5,188.88,61919.0,166.3411,166.6939,166.2529,166.5881,61919.0
2018-09-27 10:30:00,188.91,189.74,188.86,189.51,47728.0,166.6145,167.3466,166.5704,167.1437,47728.0
2018-09-27 11:00:00,189.54,189.82,189.15,189.15,32711.0,167.1702,167.4171,166.8262,166.8262,32711.0
2018-09-27 11:30:00,189.18,189.18,188.64,188.83,79116.0,166.8527,166.8527,166.3764,166.544,79116.0
2018-09-27 12:00:00,188.87,189.31,188.84,189.06,39087.0,166.5793,166.9673,166.5528,166.7468,39087.0
2018-09-27 12:30:00,189.08,189.36,189.02,189.15,42390.0,166.7645,167.0114,166.7116,166.8262,42390.0
2018-09-27 13:00:00,189.15,189.18,188.78,188.96,32323.0,166.8262,166.8527,166.4999,166.6586,32323.0
2018-09-27 13:30:00,188.99,189.01,188.83,188.9,26817.0,166.6851,166.7027,166.544,166.6057,26817.0
2018-09-27 14:00:00,188.89,189.39,188.83,189.33,31249.0,166.5969,167.0379,166.544,166.985,31249.0
2018-09-27 14:30:00,189.33,189.38,189.0,189.25,44788.0,166.985,167.0291,166.6939,166.9144,44788.0
2018-09-27 15:00:00,189.24,189.5,189.1,189.32,51301.0,166.9056,167.1349,166.7821,166.9761,51301.0
2018-09-27 15:30:00,189.3,189.49,189.02,189.47,100890.0,166.9585,167.1261,166.7116,167.1084,100890.0
2018-09-28 09:30:00,189.46,190.17,188.35,188.97,39028.0,167.0996,167.7258,166.1206,166.6675,39028.0
2018-09-28 10:00:00,189.05,189.81,189.04,189.81,16210.0,166.738,167.4083,166.7292,167.4083,16210.0
2018-09-28 10:30:00,189.83,190.04,189.38,189.38,19110.0,167.426,167.6112,167.0291,167.0291,19110.0
2018-09-28 11:00:00,189.42,189.42,188.77,188.8,27917.0,167.0643,167.0643,166.4911,166.5175,27917.0
2018-09-28 11:30:00,188.65,188.66,188.1,188.1,27360.0,166.3852,166.394,165.9001,165.9001,27360.0
2018-09-28 12:00:00,188.11,188.8,188.04,188.59,23540.0,165.909,166.5175,165.8472,166.3323,23540.0
2018-09-28 12:30:00,188.64,188.67,188.06,188.45,16134.0,166.3764,166.4029,165.8649,166.2088,16134.0
2018-09-28 13:00:00,188.41,188.41,187.8,187.88,32369.0,166.1735,166.1735,165.6355,165.7061,32369.0
2018-09-28 13:30:00,187.85,188.08,187.74,188.03,24524.0,165.6796,165.8825,165.5826,165.8384,24524.0
2018-09-28 14:00:00,187.99,188.06,187.57,187.7,25182.0,165.8031,165.8649,165.4327,165.5473,25182.0
2018-09-28 14:30:00,187.69,187.77,187.33,187.33,33191.0,165.5385,165.6091,165.221,165.221,33191.0
2018-09-28 15:00:00,187.36,187.54,187.21,187.37,50493.0,165.2475,165.4062,165.1152,165.2563,50493.0
2018-09-28 15:30:00,187.36,187.72,186.89,187.52,167594.0,165.2475,165.565,164.8329,165.3886,167594.0
2018-10-01 09:30:00,188.71,189.89,187.25,187.4,38465.0,166.4381,167.4789,165.1505,165.2827,38465.0
2018-10-01 10:00:00,187.28,187.99,187.19,187.91,38871.0,165.1769,165.8031,165.0975,165.7326,38871.0
2018-10-01 10:30:00,187.92,188.73,187.92,188.63,37113.0,165.7414,166.4558,165.7414,166.3676,37113.0
2018-10-01 11:00:00,188.62,188.9,188.32,188.32,24499.0,166.3588,166.6057,166.0942,166.0942,24499.0
2018-10-01 11:30:00,188.3,188.9,188.22,188.79,21690.0,166.0765,166.6057,166.006,166.5087,21690.0
2018-10-01 12:00:00,188.82,188.95,188.17,188.17,21118.0,166.5352,166.6498,165.9619,165.9619,21118.0
2018-10-01 12:30:00,188.21,188.21,187.58,188.17,40684.0,165.9971,165.9971,165.4415,165.9619,40684.0
2018-10-01 13:00:00,188.21,188.51,188.11,188.21,23896.0,165.9971,166.2617,165.909,165.9971,23896.0
2018-10-01 13:30:00,188.18,188.38,187.95,188.18,20495.0,165.9707,166.1471,165.7678,165.9707,20495.0
2018-10-01 14:00:00,188.21,188.21,187.68,187.99,42706.0,165.9971,165.9971,165.5297,165.8031,42706.0
2018-10-01 14:30:00,187.99,188.08,187.58,187.67,31911.0,165.8031,165.8825,165.4415,165.5209,31911.0
2018-10-01 15:00:00,187.66,187.99,187.41,187.46,30277.0,165.5121,165.8031,165.2916,165.3357,30277.0
2018-10-01 15:30:00,187.47,188.05,187.01,187.95,119005.0,165.3445,165.856,164.9388,165.7678,119005.0
2018-10-02 09:30:00,188.19,189.29,188.01,188.56,55160.0,165.9795,166.9497,165.8208,166.3058,55160.0
2018-10-02 10:00:00,188.65,188.65,187.97,188.41,48218.0,166.3852,166.3852,165.7855,166.1735,48218.0
2018-10-02 10:30:00,188.46,188.62,187.94,188.33,37559.0,166.2176,166.3588,165.759,166.103,37559.0
2018-10-02 11:00:00,188.32,188.75,188.13,188.32,58094.0,166.0942,166.4734,165.9266,166.0942,58094.0
2018-10-02 11:30:00,188.36,188.7,188.34,188.5,73677.0,166.1294,166.4293,166.1118,166.2529,73677.0
2018-10-02 12:00:00,188.5,188.55,188.21,188.45,52397.0,166.2529,166.297,165.9971,166.2088,52397.0
2018-10-02 12:30:00,188.47,188.5,188.19,188.24,45104.0,166.2265,166.2529,165.9795,166.0236,45104.0
2018-10-02 13:00:00,188.21,188.47,188.2,188.4,36943.0,165.9971,166.2265,165.9883,166.1647,36943.0
2018-10-02 13:30:00,188.43,188.98,188.35,188.98,52455.0,166.1912,166.6763,166.1206,166.6763,52455.0
2018-10-02 14:00:00,188.95,189.27,188.9,189.11,68527.0,166.6498,166.932,166.6057,166.7909,68527.0
2018-10-02 14:30:00,189.13,189.97,189.11,189.52,121928.0,166.8086,167.5494,166.7909,167.1525,121928.0
2018-10-02 15:00:00,189.51,189.87,189.47,189.77,52495.0,167.1437,167.4612,167.1084,167.373,52495.0
2018-10-02 15:30:00,189.79,189.96,189.52,189.58,175076.0,167.3907,167.5406,167.1525,167.2055,175076.0
2018-10-03 09:30:00,190.0,191.96,190.0,190.97,34513.0,167.5759,169.3046,167.5759,168.4314,34513.0
2018-10-03 10:00:00,191.03,191.48,190.69,191.16,23731.0,168.4843,168.8812,168.1845,168.599,23731.0
2018-10-03 10:30:00,191.2,191.27,190.74,191.11,44801.0,168.6343,168.696,168.2286,168.5549,44801.0
2018-10-03 11:00:00,191.09,191.14,190.67,191.04,19003.0,168.5372,168.5813,168.1668,168.4931,19003.0
2018-10-03 11:30:00,190.99,190.99,190.58,190.82,19261.0,168.449,168.449,168.0874,168.2991,19261.0
2018-10-03 12:00:00,190.87,191.81,190.83,191.69,28262.0,168.3432,169.1723,168.3079,169.0664,28262.0
2018-10-03 12:30:00,191.66,191.93,191.47,191.82,44414.0,169.04,169.2781,168.8724,169.1811,44414.0
2018-10-03 13:00:00,191.81,191.83,190.88,191.11,31759.0,169.1723,169.1899,168.352,168.5549,31759.0
2018-10-03 13:30:00,191.11,191.17,190.68,190.82,22831.0,168.5549,168.6078,168.1756,168.2991,22831.0
2018-10-03 14:00:00,190.83,191.2,190.78,191.0,39244.0,168.3079,168.6343,168.2638,168.4579,39244.0
2018-10-03 14:30:00,191.04,191.05,190.01,190.28,32769.0,168.4931,168.502,167.5847,167.8228,32769.0
2018-10-03 15:00:00,190.29,190.36,189.53,189.76,40874.0,167.8317,167.8934,167.1614,167.3642,40874.0
2018-10-03 15:30:00,189.77,190.08,189.69,189.87,95815.0,167.373,167.6464,167.3025,167.4612,95815.0
2018-10-04 09:30:00,189.55,191.45,189.3,191.34,37573.0,167.179,168.8548,166.9585,168.7577,37573.0
2018-10-04 10:00:00,191.14,191.67,189.72,189.99,47261.0,168.5813,169.0488,167.3289,167.5671,47261.0
2018-10-04 10:30:00,189.9,190.33,189.63,189.87,14438.0,167.4877,167.8669,167.2496,167.4612,14438.0
2018-10-04 11:00:00,189.93,190.26,189.6,190.08,25718.0,167.5142,167.8052,167.2231,167.6464,25718.0
2018-10-04 11:30:00,190.17,190.25,189.55,189.55,11600.0,167.7258,167.7964,167.179,167.179,11600.0
2018-10-04 12:00:00,189.49,189.68,188.42,188.81,22618.0,167.1261,167.2937,166.1824,166.5263,22618.0
2018-10-04 12:30:00,188.94,189.51,188.87,188.91,14091.0,166.641,167.1437,166.5793,166.6145,14091.0
2018-10-04 13:00:00,188.86,189.19,188.64,188.64,13634.0,166.5704,166.8615,166.3764,166.3764,13634.0
2018-10-04 13:30:00,188.65,189.3,188.42,188.8,12984.0,166.3852,166.9585,166.1824,166.5175,12984.0
2018-10-04 14:00:00,188.87,189.03,188.43,188.78,12760.0,166.5793,166.7204,166.1912,166.4999,12760.0
2018-10-04 14:30:00,188.62,189.76,188.49,189.76,21491.0,166.3588,167.3642,166.2441,167.3642,21491.0
2018-10-04 15:00:00,189.68,190.08,189.42,189.42,41379.0,167.2937,167.6464,167.0643,167.0643,41379.0
2018-10-04 15:30:00,189.38,189.73,189.17,189.59,97876.0,167.0291,167.3378,166.8438,167.2143,97876.0
2018-10-05 09:30:00,189.66,190.31,189.07,189.07,23356.0,167.276,167.8493,166.7557,166.7557,23356.0
2018-10-05 10:00:00,189.19,189.38,188.42,188.78,24442.0,166.8615,167.0291,166.1824,166.4999,24442.0
2018-10-05 10:30:00,188.73,188.73,187.46,187.63,26972.0,166.4558,166.4558,165.3357,165.4856,26972.0
2018-10-05 11:00:00,187.54,187.54,186.59,186.67,35926.0,165.4062,165.4062,164.5683,164.6389,35926.0
2018-10-05 11:30:00,186.56,186.74,185.55,185.55,32095.0,164.5419,164.7006,163.6511,163.6511,32095.0
2018-10-05 12:00:00,185.7,185.82,184.61,185.3,47614.0,163.7834,163.8892,162.822,163.4306,47614.0
2018-10-05 12:30:00,185.35,185.94,184.96,185.88,22712.0,163.4747,163.9951,163.1307,163.9421,22712.0
2018-10-05 13:00:00,185.94,185.96,185.07,185.17,29953.0,163.9951,164.0127,163.2277,163.3159,29953.0
2018-10-05 13:30:00,185.29,185.35,185.0,185.07,93689.0,163.4218,163.4747,163.166,163.2277,93689.0
2018-10-05 14:00:00,185.12,185.92,185.06,185.77,23690.0,163.2718,163.9774,163.2189,163.8451,23690.0
2018-10-05 14:30:00,185.87,186.08,185.64,185.96,41722.0,163.9333,164.1185,163.7305,164.0127,41722.0
2018-10-05 15:00:00,185.99,186.23,185.78,185.86,62940.0,164.0392,164.2508,163.8539,163.9245,62940.0
2018-10-05 15:30:00,185.88,186.01,185.12,185.69,177074.0,163.9421,164.0568,163.2718,163.7746,177074.0
2018-10-08 09:30:00,184.85,184.85,183.48,183.49,44273.0,163.0337,163.0337,161.8254,161.8342,44273.0
2018-10-08 10:00:00,183.7,183.96,182.93,183.88,44334.0,162.0194,162.2487,161.3403,162.1782,44334.0
2018-10-08 10:30:00,183.88,184.1,183.6,183.78,29996.0,162.1782,162.3722,161.9312,162.09,29996.0
2018-10-08 11:00:00,183.77,183.95,183.36,183.91,21029.0,162.0812,162.2399,161.7196,162.2046,21029.0
2018-10-08 11:30:00,183.93,184.08,182.68,182.94,39575.0,162.2223,162.3546,161.1198,161.3491,39575.0
2018-10-08 12:00:00,182.96,183.09,182.53,182.92,30318.0,161.3668,161.4814,160.9875,161.3315,30318.0
2018-10-08 12:30:00,182.89,183.38,182.82,182.97,18702.0,161.305,161.7372,161.2433,161.3756,18702.0
2018-10-08 13:00:00,182.93,183.69,182.91,183.37,30191.0,161.3403,162.0106,161.3227,161.7284,30191.0
2018-10-08 13:30:00,183.4,183.73,183.37,183.58,34307.0,161.7548,162.0459,161.7284,161.9136,34307.0
2018-10-08 14:00:00,183.55,184.02,183.14,183.94,92608.0,161.8871,162.3017,161.5255,162.2311,92608.0
2018-10-08 14:30:00,184.06,184.82,184.05,184.74,34692.0,162.3369,163.0072,162.3281,162.9367,34692.0
2018-10-08 15:00:00,184.71,185.31,184.7,184.92,48669.0,162.9102,163.4394,162.9014,163.0954,48669.0
2018-10-08 15:30:00,184.94,185.4,184.94,185.12,110569.0,163.1131,163.5188,163.1131,163.2718,110569.0
2018-10-09 09:30:00,184.54,184.76,182.43,183.44,85882.0,162.7603,162.9543,160.8993,161.7901,85882.0
2018-10-09 10:00:00,183.43,183.6,183.11,183.59,50617.0,161.7813,161.9312,161.4991,161.9224,50617.0
2018-10-09 10:30:00,183.49,183.82,182.86,182.87,33957.0,161.8342,162.1253,161.2786,161.2874,33957.0
2018-10-09 11:00:00,182.7,183.17,181.94,182.93,55157.0,161.1374,161.552,160.4671,161.3403,55157.0
2018-10-09 11:30:00,182.97,183.45,182.42,183.41,103974.0,161.3756,161.7989,160.8905,161.7637,103974.0
2018-10-09 12:00:00,183.45,183.88,183.36,183.46,32879.0,161.7989,162.1782,161.7196,161.8078,32879.0
2018-10-09 12:30:00,183.4,183.75,182.95,183.27,52327.0,161.7548,162.0635,161.3579,161.6402,52327.0
2018-10-09 13:00:00,183.22,183.72,183.13,183.66,21503.0,161.5961,162.0371,161.5167,161.9841,21503.0
2018-10-09 13:30:00,183.54,183.69,183.32,183.64,33749.0,161.8783,162.0106,161.6843,161.9665,33749.0
2018-10-09 14:00:00,183.64,183.84,183.34,183.78,26234.0,161.9665,162.1429,161.7019,162.09,26234.0
2018-10-09 14:30:00,183.79,184.05,183.53,183.92,25685.0,162.0988,162.3281,161.8695,162.2135,25685.0
2018-10-09 15:00:00,183.91,184.13,183.38,183.54,35061.0,162.2046,162.3987,161.7372,161.8783,35061.0
2018-10-09 15:30:00,183.5,183.71,183.22,183.38,123601.0,161.843,162.0282,161.5961,161.7372,123601.0
2018-10-10 09:30:00,183.0,183.29,178.51,178.52,104558.0,161.402,161.6578,157.442,157.4508,104558.0
2018-10-10 10:00:00,178.52,178.54,176.46,177.93,163635.0,157.4508,157.4684,155.6339,156.9304,163635.0
2018-10-10 10:30:00,177.83,177.93,176.15,176.43,85269.0,156.8422,156.9304,155.3605,155.6074,85269.0
2018-10-10 11:00:00,176.47,176.59,175.34,175.77,79152.0,155.6427,155.7486,154.6461,155.0253,79152.0
2018-10-10 11:30:00,175.81,177.36,175.15,177.14,121211.0,155.0606,156.4277,154.4785,156.2336,121211.0
2018-10-10 12:00:00,177.14,178.13,176.99,177.64,41187.0,156.2336,157.1068,156.1014,156.6746,41187.0
2018-10-10 12:30:00,177.69,177.88,177.25,177.32,45024.0,156.7187,156.8863,156.3307,156.3924,45024.0
2018-10-10 13:00:00,177.27,178.25,176.79,177.86,43285.0,156.3483,157.2126,155.925,156.8687,43285.0
2018-10-10 13:30:00,177.9,178.26,177.47,178.06,40324.0,156.904,157.2215,156.5247,157.0451,40324.0
2018-10-10 14:00:00,178.12,178.12,176.91,177.77,44574.0,157.098,157.098,156.0308,156.7893,44574.0
2018-10-10 14:30:00,177.89,178.55,177.42,178.34,34494.0,156.8951,157.4772,156.4806,157.292,34494.0
2018-10-10 15:00:00,178.28,178.29,176.93,177.81,83643.0,157.2391,157.2479,156.0484,156.8246,83643.0
2018-10-10 15:30:00,177.77,177.83,175.95,176.16,105260.0,156.7893,156.8422,155.1841,155.3693,105260.0
2018-10-11 09:30:00,176.2,177.02,174.55,176.07,144779.0,155.4046,156.1278,153.9493,155.2899,144779.0
2018-10-11 10:00:00,176.22,176.74,175.21,176.1,66397.0,155.4222,155.8809,154.5314,155.3164,66397.0
2018-10-11 10:30:00,176.0,176.46,174.39,174.58,65412.0,155.2282,155.6339,153.8082,153.9758,65412.0
2018-10-11 11:00:00,174.59,174.75,173.21,174.37,64907.0,153.9846,154.1257,152.7675,153.7906,64907.0
2018-10-11 11:30:00,174.27,174.98,173.7,174.41,89378.0,153.7024,154.3286,153.1996,153.8258,89378.0
2018-10-11 12:00:00,174.54,175.5,174.28,175.19,54636.0,153.9405,154.7872,153.7112,154.5138,54636.0
2018-10-11 12:30:00,175.09,175.27,174.48,174.9,43428.0,154.4256,154.5843,153.8876,154.258,43428.0
2018-10-11 13:00:00,174.84,175.25,174.21,174.53,29020.0,154.2051,154.5667,153.6495,153.9317,29020.0
2018-10-11 13:30:00,174.7,175.22,174.0,174.58,61704.0,154.0816,154.5403,153.4642,153.9758,61704.0
2018-10-11 14:00:00,174.48,174.48,173.0,173.07,59321.0,153.8876,153.8876,152.5823,152.644,59321.0
2018-10-11 14:30:00,173.04,173.16,170.63,172.19,84581.0,152.6175,152.7234,150.492,151.8679,84581.0
2018-10-11 15:00:00,172.17,173.75,171.95,172.96,153161.0,151.8502,153.2437,151.6562,152.547,153161.0
2018-10-11 15:30:00,172.94,172.96,170.5,170.64,312731.0,152.5293,152.547,150.3773,150.5008,312731.0
2018-10-12 09:30:00,173.42,175.99,173.42,175.8,123180.0,152.9527,155.2194,152.9527,155.0518,123180.0
2018-10-12 10:00:00,175.61,175.86,172.92,172.93,78157.0,154.8842,155.1047,152.5117,152.5205,78157.0
2018-10-12 10:30:00,172.82,173.33,172.49,173.04,64860.0,152.4235,152.8733,152.1324,152.6175,64860.0
2018-10-12 11:00:00,172.97,173.31,172.7,172.94,50470.0,152.5558,152.8557,152.3177,152.5293,50470.0
2018-10-12 11:30:00,172.86,173.0,171.29,171.5,61514.0,152.4588,152.5823,151.0741,151.2593,61514.0
2018-10-12 12:00:00,171.48,172.16,170.51,170.86,58046.0,151.2417,151.8414,150.3861,150.6948,58046.0
2018-10-12 12:30:00,170.84,171.31,170.06,171.31,62491.0,150.6772,151.0917,149.9892,151.0917,62491.0
2018-10-12 13:00:00,171.31,172.0,170.99,171.33,45390.0,151.0917,151.7003,150.8095,151.1094,45390.0
2018-10-12 13:30:00,171.22,171.78,170.72,171.14,40791.0,151.0123,151.5062,150.5713,150.9418,40791.0
2018-10-12 14:00:00,171.26,171.82,170.63,171.82,28715.0,151.0476,151.5415,150.492,151.5415,28715.0
2018-10-12 14:30:00,171.78,172.16,170.96,172.05,41146.0,151.5062,151.8414,150.783,151.7444,41146.0
2018-10-12 15:00:00,172.12,172.76,171.63,172.63,39736.0,151.8061,152.3706,151.3739,152.2559,39736.0
2018-10-12 15:30:00,172.61,173.28,172.12,172.73,127447.0,152.2383,152.8292,151.8061,152.3441,127447.0
2018-10-15 09:30:00,170.11,171.56,170.11,171.05,63465.0,150.0333,151.3122,150.0333,150.8624,63465.0
2018-10-15 10:00:00,171.05,171.24,169.82,170.55,44895.0,150.8624,151.03,149.7776,150.4214,44895.0
2018-10-15 10:30:00,170.43,171.06,170.42,170.77,24310.0,150.3156,150.8712,150.3068,150.6154,24310.0
2018-10-15 11:00:00,170.86,170.92,170.18,170.53,40557.0,150.6948,150.7477,150.0951,150.4038,40557.0
2018-10-15 11:30:00,170.58,170.58,169.89,170.05,28277.0,150.4479,150.4479,149.8393,149.9804,28277.0
2018-10-15 12:00:00,169.93,170.11,169.29,170.01,17487.0,149.8746,150.0333,149.3101,149.9451,17487.0
2018-10-15 12:30:00,170.08,170.22,169.74,169.81,27773.0,150.0069,150.1304,149.707,149.7687,27773.0
2018-10-15 13:00:00,169.81,170.11,169.74,169.81,18026.0,149.7687,150.0333,149.707,149.7687,18026.0
2018-10-15 13:30:00,169.77,170.06,169.44,169.56,20334.0,149.7335,149.9892,149.4424,149.5483,20334.0
2018-10-15 14:00:00,169.52,169.63,168.99,169.0,19205.0,149.513,149.61,149.0455,149.0543,19205.0
2018-10-15 14:30:00,168.89,170.36,168.88,169.88,40127.0,148.9573,150.2538,148.9485,149.8305,40127.0
2018-10-15 15:00:00,169.89,170.35,169.3,169.39,61173.0,149.8393,150.245,149.3189,149.3983,61173.0
2018-10-15 15:30:00,169.39,169.85,168.97,169.03,111972.0,149.3983,149.804,149.0279,149.0808,111972.0
2018-10-16 09:30:00,171.16,171.27,168.86,169.64,57736.0,150.9594,151.0564,148.9309,149.6188,57736.0
2018-10-16 10:00:00,169.64,170.81,169.45,170.51,48328.0,149.6188,150.6507,149.4512,150.3861,48328.0
2018-10-16 10:30:00,170.51,171.12,170.25,170.97,35385.0,150.3861,150.9241,150.1568,150.7918,35385.0
2018-10-16 11:00:00,170.88,171.43,170.58,171.36,31043.0,150.7125,151.1976,150.4479,151.1358,31043.0
2018-10-16 11:30:00,171.42,171.62,171.24,171.47,36824.0,151.1887,151.3651,151.03,151.2328,36824.0
2018-10-16 12:00:00,171.52,171.68,171.07,171.16,24385.0,151.2769,151.418,150.88,150.9594,24385.0
2018-10-16 12:30:00,171.04,171.3,171.0,171.19,17975.0,150.8536,151.0829,150.8183,150.9859,17975.0
2018-10-16 13:00:00,171.23,171.32,170.91,171.09,17861.0,151.0212,151.1005,150.7389,150.8977,17861.0
2018-10-16 13:30:00,171.16,171.78,170.92,170.93,25679.0,150.9594,151.5062,150.7477,150.7566,25679.0
2018-10-16 14:00:00,170.9,171.48,170.87,171.45,23701.0,150.7301,151.2417,150.7036,151.2152,23701.0
2018-10-16 14:30:00,171.48,171.59,171.27,171.31,43090.0,151.2417,151.3387,151.0564,151.0917,43090.0
2018-10-16 15:00:00,171.39,171.83,171.09,171.76,37420.0,151.1623,151.5503,150.8977,151.4886,37420.0
2018-10-16 15:30:00,171.72,172.57,171.64,172.46,93294.0,151.4533,152.203,151.3828,152.106,93294.0
2018-10-17 09:30:00,172.54,172.66,170.7,170.83,39391.0,152.1765,152.2824,150.5537,150.6684,39391.0
2018-10-17 10:00:00,170.74,171.65,170.62,171.46,24038.0,150.589,151.3916,150.4831,151.224,24038.0
2018-10-17 10:30:00,171.39,171.4,169.64,170.37,36892.0,151.1623,151.1711,149.6188,150.2627,36892.0
2018-10-17 11:00:00,170.3,170.84,169.69,170.75,15688.0,150.2009,150.6772,149.6629,150.5978,15688.0
2018-10-17 11:30:00,170.88,171.34,170.48,171.18,41403.0,150.7125,151.1182,150.3597,150.9771,41403.0
2018-10-17 12:00:00,171.15,172.15,171.07,171.94,24818.0,150.9506,151.8326,150.88,151.6474,24818.0
2018-10-17 12:30:00,171.8,172.03,171.15,171.91,27043.0,151.5239,151.7267,150.9506,151.6209,27043.0
2018-10-17 13:00:00,171.94,172.4,171.74,172.12,14015.0,151.6474,152.0531,151.471,151.8061,14015.0
2018-10-17 13:30:00,172.18,172.52,171.99,172.28,14997.0,151.859,152.1589,151.6915,151.9472,14997.0
2018-10-17 14:00:00,172.22,172.33,170.75,171.08,24810.0,151.8943,151.9913,150.5978,150.8889,24810.0
2018-10-17 14:30:00,170.96,172.37,170.84,172.27,23879.0,150.783,152.0266,150.6772,151.9384,23879.0
2018-10-17 15:00:00,172.24,172.24,171.43,172.09,39982.0,151.912,151.912,151.1976,151.7797,39982.0
2018-10-17 15:30:00,172.13,172.13,171.32,171.48,147088.0,151.8149,151.8149,151.1005,151.2417,147088.0
2018-10-18 09:30:00,170.99,170.99,168.72,168.99,55592.0,150.8095,150.8095,148.8074,149.0455,55592.0
2018-10-18 10:00:00,168.91,169.07,168.38,168.83,44028.0,148.975,149.1161,148.5075,148.9044,44028.0
2018-10-18 10:30:00,168.9,169.8,168.84,169.65,46292.0,148.9661,149.7599,148.9132,149.6276,46292.0
2018-10-18 11:00:00,169.63,169.65,168.88,168.95,28285.0,149.61,149.6276,148.9485,149.0102,28285.0
2018-10-18 11:30:00,168.94,168.94,166.6,166.77,30741.0,149.0014,149.0014,146.9376,147.0875,30741.0
2018-10-18 12:00:00,166.69,168.07,166.64,167.74,51481.0,147.017,148.2341,146.9729,147.9431,51481.0
2018-10-18 12:30:00,167.67,168.3,167.43,167.7,86175.0,147.8813,148.437,147.6696,147.9078,86175.0
2018-10-18 13:00:00,167.59,167.86,166.54,166.73,28599.0,147.8108,148.0489,146.8847,147.0523,28599.0
2018-10-18 13:30:00,166.78,166.94,165.93,166.22,34441.0,147.0964,147.2375,146.3467,146.6024,34441.0
2018-10-18 14:00:00,166.31,167.26,166.28,167.1,30757.0,146.6818,147.5197,146.6554,147.3786,30757.0
2018-10-18 14:30:00,167.15,167.6,166.63,166.76,46557.0,147.4227,147.8196,146.9641,147.0787,46557.0
2018-10-18 15:00:00,166.77,166.92,166.16,166.73,57675.0,147.0875,147.2198,146.5495,147.0523,57675.0
2018-10-18 15:30:00,166.73,166.84,165.87,166.3,205437.0,147.0523,147.1493,146.2938,146.673,205437.0
2018-10-19 09:30:00,165.77,166.03,164.08,165.39,170917.0,146.2056,146.4349,144.715,145.8704,170917.0
2018-10-19 10:00:00,165.42,166.9,165.39,165.67,159511.0,145.8969,147.2022,145.8704,146.1174,159511.0
2018-10-19 10:30:00,165.63,166.02,165.21,165.43,70737.0,146.0821,146.426,145.7116,145.9057,70737.0
2018-10-19 11:00:00,165.49,165.93,165.04,165.05,74773.0,145.9586,146.3467,145.5617,145.5705,74773.0
2018-10-19 11:30:00,165.0,165.0,163.85,164.56,94714.0,145.5264,145.5264,144.5122,145.1384,94714.0
2018-10-19 12:00:00,164.73,164.74,163.22,163.5,50472.0,145.2883,145.2971,143.9565,144.2035,50472.0
2018-10-19 12:30:00,163.5,163.79,162.96,163.48,49814.0,144.2035,144.4592,143.7272,144.1858,49814.0
2018-10-19 13:00:00,163.45,164.31,163.23,163.96,45135.0,144.1594,144.9179,143.9653,144.6092,45135.0
2018-10-19 13:30:00,163.87,164.43,163.77,164.08,32887.0,144.5298,145.0237,144.4416,144.715,32887.0
2018-10-19 14:00:00,164.05,164.68,163.08,164.42,51970.0,144.6886,145.2442,143.833,145.0149,51970.0
2018-10-19 14:30:00,164.42,164.78,164.11,164.11,38897.0,145.0149,145.3324,144.7415,144.7415,38897.0
2018-10-19 15:00:00,164.15,164.46,163.71,164.46,52820.0,144.7767,145.0502,144.3887,145.0502,52820.0
2018-10-19 15:30:00,164.46,164.46,163.62,163.66,151377.0,145.0502,145.0502,144.3093,144.3446,151377.0
2018-10-22 09:30:00,164.43,165.15,163.8,164.34,41998.0,145.0237,145.6587,144.4681,144.9443,41998.0
2018-10-22 10:00:00,164.35,164.77,163.54,163.58,42281.0,144.9531,145.3236,144.2387,144.274,42281.0
2018-10-22 10:30:00,163.6,165.03,163.49,164.68,62244.0,144.2917,145.5529,144.1946,145.2442,62244.0
2018-10-22 11:00:00,164.69,164.89,164.28,164.5,58526.0,145.253,145.4294,144.8914,145.0854,58526.0
2018-10-22 11:30:00,164.56,164.85,164.16,164.53,24046.0,145.1384,145.3941,144.7856,145.1119,24046.0
2018-10-22 12:00:00,164.5,164.83,164.18,164.37,25597.0,145.0854,145.3765,144.8032,144.9708,25597.0
2018-10-22 12:30:00,164.45,164.63,164.12,164.38,41462.0,145.0413,145.2001,144.7503,144.9796,41462.0
2018-10-22 13:00:00,164.35,164.93,164.34,164.82,28590.0,144.9531,145.4647,144.9443,145.3677,28590.0
2018-10-22 13:30:00,164.79,165.0,164.54,164.68,47426.0,145.3412,145.5264,145.1207,145.2442,47426.0
2018-10-22 14:00:00,164.65,164.75,164.42,164.68,23565.0,145.2177,145.3059,145.0149,145.2442,23565.0
2018-10-22 14:30:00,164.64,164.94,164.37,164.54,48899.0,145.2089,145.4735,144.9708,145.1207,48899.0
2018-10-22 15:00:00,164.49,164.66,164.18,164.26,58575.0,145.0766,145.2266,144.8032,144.8738,58575.0
2018-10-22 15:30:00,164.34,164.52,163.06,163.23,222184.0,144.9443,145.1031,143.8154,143.9653,222184.0
2018-10-23 09:30:00,158.75,159.48,157.07,158.47,142393.0,140.0141,140.6579,138.5323,139.7671,142393.0
2018-10-23 10:00:00,158.55,158.69,156.96,157.81,84078.0,139.8377,139.9611,138.4353,139.185,84078.0
2018-10-23 10:30:00,157.75,158.71,157.21,158.07,65901.0,139.1321,139.9788,138.6558,139.4143,65901.0
2018-10-23 11:00:00,157.97,159.25,157.91,159.1,67354.0,139.3261,140.4551,139.2732,140.3228,67354.0
2018-10-23 11:30:00,159.15,159.32,158.03,158.03,44397.0,140.3669,140.5168,139.379,139.379,44397.0
2018-10-23 12:00:00,158.06,159.55,158.06,159.39,34162.0,139.4055,140.7196,139.4055,140.5785,34162.0
2018-10-23 12:30:00,159.46,160.18,159.46,159.89,38630.0,140.6403,141.2753,140.6403,141.0195,38630.0
2018-10-23 13:00:00,159.86,160.97,159.8,160.56,42249.0,140.9931,141.9721,140.9401,141.6104,42249.0
2018-10-23 13:30:00,160.58,160.89,159.82,160.0,39921.0,141.6281,141.9015,140.9578,141.1165,39921.0
2018-10-23 14:00:00,160.04,161.41,160.04,161.36,38570.0,141.1518,142.3601,141.1518,142.316,38570.0
2018-10-23 14:30:00,161.36,162.1,161.35,161.76,52770.0,142.316,142.9687,142.3072,142.6688,52770.0
2018-10-23 15:00:00,161.73,162.18,161.34,161.34,39550.0,142.6424,143.0393,142.2984,142.2984,39550.0
2018-10-23 15:30:00,161.43,161.73,160.43,160.57,127651.0,142.3778,142.6424,141.4958,141.6193,127651.0
2018-10-24 09:30:00,160.31,161.41,159.89,159.93,160170.0,141.39,142.3601,141.0195,141.0548,160170.0
2018-10-24 10:00:00,159.9,160.27,159.29,159.64,103089.0,141.0283,141.3547,140.4903,140.799,103089.0
2018-10-24 10:30:00,159.68,160.07,159.15,159.41,52973.0,140.8343,141.1783,140.3669,140.5962,52973.0
2018-10-24 11:00:00,159.36,159.57,157.63,157.64,59072.0,140.5521,140.7373,139.0263,139.0351,59072.0
2018-10-24 11:30:00,157.69,159.62,157.68,159.54,58936.0,139.0792,140.7814,139.0703,140.7108,58936.0
2018-10-24 12:00:00,159.54,159.63,158.7,159.06,38146.0,140.7108,140.7902,139.97,140.2875,38146.0
2018-10-24 12:30:00,159.09,159.13,158.03,158.62,38483.0,140.3139,140.3492,139.379,139.8994,38483.0
2018-10-24 13:00:00,158.62,158.62,157.18,157.18,69731.0,139.8994,139.8994,138.6294,138.6294,69731.0
2018-10-24 13:30:00,157.18,157.38,156.34,156.44,111669.0,138.6294,138.8058,137.8885,137.9767,111669.0
2018-10-24 14:00:00,156.39,157.75,155.84,157.3,100718.0,137.9326,139.1321,137.4475,138.7352,100718.0
2018-10-24 14:30:00,157.43,157.66,156.4,156.54,141758.0,138.8499,139.0527,137.9414,138.0649,141758.0
2018-10-24 15:00:00,156.56,156.61,155.35,155.36,85638.0,138.0825,138.1266,137.0153,137.0242,85638.0
2018-10-24 15:30:00,155.34,155.73,153.67,154.08,209248.0,137.0065,137.3505,135.5336,135.8952,209248.0
2018-10-25 09:30:00,156.15,158.28,155.81,157.8,79620.0,137.7209,139.5995,137.4211,139.1762,79620.0
2018-10-25 10:00:00,157.9,158.16,156.99,157.66,180595.0,139.2644,139.4937,138.4618,139.0527,180595.0
2018-10-25 10:30:00,157.77,158.37,157.44,157.9,236247.0,139.1497,139.6789,138.8587,139.2644,236247.0
2018-10-25 11:00:00,157.62,158.18,156.67,158.18,50162.0,139.0174,139.5113,138.1796,139.5113,50162.0
2018-10-25 11:30:00,158.19,158.39,157.62,157.75,54441.0,139.5202,139.6966,139.0174,139.1321,54441.0
2018-10-25 12:00:00,157.7,158.3,157.22,157.55,48069.0,139.088,139.6172,138.6646,138.9557,48069.0
2018-10-25 12:30:00,157.49,158.28,157.39,158.11,48392.0,138.9028,139.5995,138.8146,139.4496,48392.0
2018-10-25 13:00:00,158.22,158.51,157.61,157.64,96103.0,139.5466,139.8024,139.0086,139.0351,96103.0
2018-10-25 13:30:00,157.71,159.13,157.63,158.47,132200.0,139.0968,140.3492,139.0263,139.7671,132200.0
2018-10-25 14:00:00,158.47,158.72,158.2,158.35,247823.0,139.7671,139.9876,139.529,139.6613,247823.0
2018-10-25 14:30:00,158.26,159.21,158.26,158.85,97328.0,139.5819,140.4198,139.5819,140.1023,97328.0
2018-10-25 15:00:00,158.84,159.02,158.49,158.6,207463.0,140.0934,140.2522,139.7848,139.8818,207463.0
2018-10-25 15:30:00,158.59,158.81,157.2,157.5,286332.0,139.873,140.067,138.647,138.9116,286332.0
2018-10-26 09:30:00,155.74,158.12,155.07,157.52,61048.0,137.3593,139.4584,136.7684,138.9292,61048.0
2018-10-26 10:00:00,157.41,157.41,155.75,156.56,70376.0,138.8322,138.8322,137.3681,138.0825,70376.0
2018-10-26 10:30:00,156.51,156.68,155.09,155.32,55076.0,138.0384,138.1884,136.786,136.9889,55076.0
2018-10-26 11:00:00,155.35,158.1,155.35,158.02,60800.0,137.0153,139.4408,137.0153,139.3702,60800.0
2018-10-26 11:30:00,158.09,159.51,158.06,159.28,57226.0,139.432,140.6844,139.4055,140.4815,57226.0
2018-10-26 12:00:00,159.18,161.29,159.17,161.15,165686.0,140.3933,142.2543,140.3845,142.1308,165686.0
2018-10-26 12:30:00,161.25,162.85,160.96,162.49,113859.0,142.219,143.6302,141.9632,143.3127,113859.0
2018-10-26 13:00:00,162.58,163.4,162.15,162.15,84850.0,143.392,144.1153,143.0128,143.0128,84850.0
2018-10-26 13:30:00,162.15,162.41,161.36,162.28,66363.0,143.0128,143.2421,142.316,143.1275,66363.0
2018-10-26 14:00:00,162.24,162.38,160.98,161.45,58642.0,143.0922,143.2156,141.9809,142.3954,58642.0
2018-10-26 14:30:00,161.33,162.11,160.26,160.39,58634.0,142.2896,142.9775,141.3459,141.4605,58634.0
2018-10-26 15:00:00,160.4,161.72,160.0,161.19,108436.0,141.4693,142.6335,141.1165,142.1661,108436.0
2018-10-26 15:30:00,161.26,162.29,160.44,161.36,234663.0,142.2278,143.1363,141.5046,142.316,234663.0
2018-10-29 09:30:00,163.7,163.88,161.23,162.39,116049.0,144.3799,144.5386,142.2014,143.2245,116049.0
2018-10-29 10:00:00,162.42,163.32,162.42,163.22,36622.0,143.2509,144.0447,143.2509,143.9565,36622.0
2018-10-29 10:30:00,163.27,163.62,162.13,162.51,55231.0,144.0006,144.3093,142.9952,143.3303,55231.0
2018-10-29 11:00:00,162.51,162.71,161.4,162.2,35070.0,143.3303,143.5067,142.3513,143.0569,35070.0
2018-10-29 11:30:00,162.17,162.3,160.89,160.97,31873.0,143.0304,143.1451,141.9015,141.9721,31873.0
2018-10-29 12:00:00,160.8,160.98,159.95,160.43,54041.0,141.8221,141.9809,141.0724,141.4958,54041.0
2018-10-29 12:30:00,160.44,161.09,159.98,160.22,38620.0,141.5046,142.0779,141.0989,141.3106,38620.0
2018-10-29 13:00:00,160.12,161.12,160.05,160.4,43986.0,141.2224,142.1044,141.1606,141.4693,43986.0
2018-10-29 13:30:00,160.42,160.85,160.27,160.46,60746.0,141.487,141.8662,141.3547,141.5222,60746.0
2018-10-29 14:00:00,160.46,160.57,159.16,159.64,48579.0,141.5222,141.6193,140.3757,140.799,48579.0
2018-10-29 14:30:00,159.61,160.09,159.11,159.44,60784.0,140.7726,141.1959,140.3316,140.6226,60784.0
2018-10-29 15:00:00,159.49,159.49,157.62,158.0,84853.0,140.6667,140.6667,139.0174,139.3526,84853.0
2018-10-29 15:30:00,158.0,158.81,156.36,158.72,165081.0,139.3526,140.067,137.9061,139.9876,165081.0
2018-10-30 09:30:00,158.43,161.28,158.43,161.06,97453.0,139.7318,142.2455,139.7318,142.0514,97453.0
2018-10-30 10:00:00,161.25,161.61,160.24,161.12,59652.0,142.219,142.5365,141.3282,142.1044,59652.0
2018-10-30 10:30:00,161.11,161.22,160.16,160.53,53349.0,142.0955,142.1926,141.2577,141.584,53349.0
2018-10-30 11:00:00,160.63,161.1,160.28,161.08,85934.0,141.6722,142.0867,141.3635,142.0691,85934.0
2018-10-30 11:30:00,161.09,162.5,160.87,162.47,71057.0,142.0779,143.3215,141.8839,143.295,71057.0
2018-10-30 12:00:00,162.41,163.21,162.27,162.55,77285.0,143.2421,143.9477,143.1186,143.3656,77285.0
2018-10-30 12:30:00,162.5,162.88,162.05,162.17,52827.0,143.3215,143.6566,142.9246,143.0304,52827.0
2018-10-30 13:00:00,162.14,162.68,161.92,162.55,52254.0,143.004,143.4802,142.8099,143.3656,52254.0
2018-10-30 13:30:00,162.5,163.67,162.0,163.4,58487.0,143.3215,144.3534,142.8805,144.1153,58487.0
2018-10-30 14:00:00,163.52,163.68,162.47,162.62,58830.0,144.2211,144.3622,143.295,143.4273,58830.0
2018-10-30 14:30:00,162.47,163.59,162.34,163.29,46045.0,143.295,144.2828,143.1804,144.0182,46045.0
2018-10-30 15:00:00,163.32,163.81,162.67,163.58,69298.0,144.0447,144.4769,143.4714,144.274,69298.0
2018-10-30 15:30:00,163.77,164.15,163.46,163.76,176641.0,144.4416,144.7767,144.1682,144.4328,176641.0
2018-10-31 09:30:00,165.65,167.8,165.47,167.64,45808.0,146.0997,147.996,145.941,147.8549,45808.0
2018-10-31 10:00:00,167.56,167.94,166.67,167.19,48909.0,147.7843,148.1194,146.9993,147.458,48909.0
2018-10-31 10:30:00,167.09,167.32,165.9,165.9,31482.0,147.3698,147.5726,146.3202,146.3202,31482.0
2018-10-31 11:00:00,166.02,166.37,165.36,166.31,36468.0,146.426,146.7347,145.8439,146.6818,36468.0
2018-10-31 11:30:00,166.36,166.36,165.11,165.2,42014.0,146.7259,146.7259,145.6234,145.7028,42014.0
2018-10-31 12:00:00,165.31,165.54,164.82,165.38,23663.0,145.7998,146.0027,145.3677,145.8616,23663.0
2018-10-31 12:30:00,165.37,166.12,165.18,165.97,15403.0,145.8528,146.5142,145.6852,146.382,15403.0
2018-10-31 13:00:00,166.01,166.54,165.87,165.87,16726.0,146.4172,146.8847,146.2938,146.2938,16726.0
2018-10-31 13:30:00,165.81,166.26,165.47,165.96,16363.0,146.2408,146.6377,145.941,146.3731,16363.0
2018-10-31 14:00:00,165.96,166.74,165.83,166.42,22700.0,146.3731,147.0611,146.2585,146.7788,22700.0
2018-10-31 14:30:00,166.35,166.5,166.03,166.2,42420.0,146.7171,146.8494,146.4349,146.5848,42420.0
2018-10-31 15:00:00,166.18,166.59,165.66,165.93,45493.0,146.5672,146.9288,146.1085,146.3467,45493.0
2018-10-31 15:30:00,165.95,165.98,164.63,164.77,103838.0,146.3643,146.3908,145.2001,145.3236,103838.0
2018-11-01 09:30:00,166.09,167.04,165.88,166.78,52734.0,146.4878,147.3257,146.3026,147.0964,52734.0
2018-11-01 10:00:00,166.58,169.03,166.4,168.81,39082.0,146.92,149.0808,146.7612,148.8868,39082.0
2018-11-01 10:30:00,168.82,170.18,168.8,170.11,79715.0,148.8956,150.0951,148.8779,150.0333,79715.0
2018-11-01 11:00:00,170.14,170.65,169.9,170.63,62804.0,150.0598,150.5096,149.8481,150.492,62804.0
2018-11-01 11:30:00,170.7,170.88,170.34,170.42,40725.0,150.5537,150.7125,150.2362,150.3068,40725.0
2018-11-01 12:00:00,170.4,170.49,169.96,170.47,55717.0,150.2891,150.3685,149.901,150.3509,55717.0
2018-11-01 12:30:00,170.53,171.14,170.3,171.11,30992.0,150.4038,150.9418,150.2009,150.9153,30992.0
2018-11-01 13:00:00,171.14,172.34,171.0,172.34,64779.0,150.9418,152.0002,150.8183,152.0002,64779.0
2018-11-01 13:30:00,172.34,172.56,171.94,172.36,85081.0,152.0002,152.1942,151.6474,152.0178,85081.0
2018-11-01 14:00:00,172.22,172.92,172.22,172.8,81001.0,151.8943,152.5117,151.8943,152.4059,81001.0
2018-11-01 14:30:00,172.8,173.26,172.8,173.24,75524.0,152.4059,152.8116,152.4059,152.7939,75524.0
2018-11-01 15:00:00,173.16,173.41,172.87,173.03,91702.0,152.7234,152.9439,152.4676,152.6087,91702.0
2018-11-01 15:30:00,173.03,173.6,172.84,173.31,174893.0,152.6087,153.1114,152.4411,152.8557,174893.0
2018-11-02 09:30:00,174.72,174.96,172.86,173.96,89488.0,154.0993,154.3109,152.4588,153.429,89488.0
2018-11-02 10:00:00,174.14,174.59,173.04,173.07,61328.0,153.5877,153.9846,152.6175,152.644,61328.0
2018-11-02 10:30:00,173.07,173.53,171.86,173.12,54553.0,152.644,153.0497,151.5768,152.6881,54553.0
2018-11-02 11:00:00,173.26,173.41,171.95,172.41,44139.0,152.8116,152.9439,151.6562,152.0619,44139.0
2018-11-02 11:30:00,172.39,172.94,172.22,172.59,34990.0,152.0443,152.5293,151.8943,152.2206,34990.0
2018-11-02 12:00:00,172.72,172.88,171.79,172.32,27017.0,152.3353,152.4764,151.5151,151.9825,27017.0
2018-11-02 12:30:00,172.27,172.5,170.78,171.41,26547.0,151.9384,152.1413,150.6243,151.1799,26547.0
2018-11-02 13:00:00,171.46,172.18,171.16,171.75,34952.0,151.224,151.859,150.9594,151.4798,34952.0
2018-11-02 13:30:00,171.74,171.9,171.09,171.59,36837.0,151.471,151.6121,150.8977,151.3387,36837.0
2018-11-02 14:00:00,171.51,172.7,170.75,172.41,53995.0,151.2681,152.3177,150.5978,152.0619,53995.0
2018-11-02 14:30:00,172.26,172.48,171.72,172.34,39545.0,151.9296,152.1236,151.4533,152.0002,39545.0
2018-11-02 15:00:00,172.38,172.81,171.76,172.46,45728.0,152.0354,152.4147,151.4886,152.106,45728.0
2018-11-02 15:30:00,172.54,173.05,172.18,172.47,153404.0,152.1765,152.6264,151.859,152.1148,153404.0
2018-11-05 09:30:00,173.36,174.02,172.24,172.96,24819.0,152.8998,153.4819,151.912,152.547,24819.0
2018-11-05 10:00:00,172.94,173.01,172.02,172.63,19763.0,152.5293,152.5911,151.7179,152.2559,19763.0
2018-11-05 10:30:00,172.7,173.3,172.66,173.3,33294.0,152.3177,152.8469,152.2824,152.8469,33294.0
2018-11-05 11:00:00,173.24,173.35,171.8,171.9,26599.0,152.7939,152.891,151.5239,151.6121,26599.0
2018-11-05 11:30:00,171.91,172.61,171.18,172.61,32865.0,151.6209,152.2383,150.9771,152.2383,32865.0
2018-11-05 12:00:00,172.61,172.61,172.04,172.3,18284.0,152.2383,152.2383,151.7356,151.9649,18284.0
2018-11-05 12:30:00,172.22,172.31,171.83,172.05,18034.0,151.8943,151.9737,151.5503,151.7444,18034.0
2018-11-05 13:00:00,172.03,172.67,171.9,172.54,16044.0,151.7267,152.2912,151.6121,152.1765,16044.0
2018-11-05 13:30:00,172.49,173.27,172.37,173.07,26355.0,152.1324,152.8204,152.0266,152.644,26355.0
2018-11-05 14:00:00,173.03,173.78,172.92,173.68,15765.0,152.6087,153.2702,152.5117,153.182,15765.0
2018-11-05 14:30:00,173.71,174.2,173.52,173.94,20210.0,153.2085,153.6406,153.0409,153.4113,20210.0
2018-11-05 15:00:00,173.96,174.31,173.46,173.89,22252.0,153.429,153.7377,152.988,153.3672,22252.0
2018-11-05 15:30:00,173.88,173.9,173.03,173.04,82244.0,153.3584,153.376,152.6087,152.6175,82244.0
2018-11-06 09:30:00,172.13,174.24,171.95,174.06,61414.0,151.8149,153.6759,151.6562,153.5172,61414.0
2018-11-06 10:00:00,174.06,174.73,173.57,174.69,54105.0,153.5172,154.1081,153.085,154.0728,54105.0
2018-11-06 10:30:00,174.68,175.85,174.6,175.68,47695.0,154.064,155.0959,153.9934,154.946,47695.0
2018-11-06 11:00:00,175.68,175.96,174.95,175.77,53495.0,154.946,155.1929,154.3021,155.0253,53495.0
2018-11-06 11:30:00,175.69,176.19,175.16,176.08,44101.0,154.9548,155.3958,154.4873,155.2988,44101.0
2018-11-06 12:00:00,176.11,176.36,175.63,175.76,33912.0,155.3252,155.5457,154.9019,155.0165,33912.0
2018-11-06 12:30:00,175.77,176.65,175.74,176.65,45449.0,155.0253,155.8015,154.9989,155.8015,45449.0
2018-11-06 13:00:00,176.67,177.04,176.54,176.54,44285.0,155.8191,156.1455,155.7045,155.7045,44285.0
2018-11-06 13:30:00,176.53,177.62,176.33,177.31,56275.0,155.6956,156.657,155.5192,156.3836,56275.0
2018-11-06 14:00:00,177.3,177.33,175.44,175.55,58063.0,156.3748,156.4012,154.7343,154.8313,58063.0
2018-11-06 14:30:00,175.55,176.82,175.5,176.43,43710.0,154.8313,155.9514,154.7872,155.6074,43710.0
2018-11-06 15:00:00,176.39,177.01,176.18,176.94,63424.0,155.5722,156.119,155.3869,156.0573,63424.0
2018-11-06 15:30:00,176.97,177.54,176.33,177.09,164039.0,156.0837,156.5864,155.5192,156.1895,164039.0
2018-11-07 09:30:00,174.9,178.95,171.88,173.4,182868.0,154.258,157.83,151.5944,152.935,182868.0
2018-11-07 10:00:00,173.27,175.13,172.56,173.98,141557.0,152.8204,154.4609,152.1942,153.4466,141557.0
2018-11-07 10:30:00,174.1,174.83,173.47,174.22,90923.0,153.5524,154.1963,152.9968,153.6583,90923.0
2018-11-07 11:00:00,174.38,176.05,172.86,175.64,80328.0,153.7994,155.2723,152.4588,154.9107,80328.0
2018-11-07 11:30:00,175.7,176.28,174.63,176.27,35385.0,154.9636,155.4751,154.0199,155.4663,35385.0
2018-11-07 12:00:00,176.37,177.22,176.2,177.22,30291.0,155.5545,156.3042,155.4046,156.3042,30291.0
2018-11-07 12:30:00,177.24,177.79,176.64,177.51,42524.0,156.3218,156.8069,155.7927,156.56,42524.0
2018-11-07 13:00:00,177.53,178.46,177.5,178.25,40301.0,156.5776,157.3979,156.5512,157.2126,40301.0
2018-11-07 13:30:00,178.32,178.53,177.46,177.81,40832.0,157.2744,157.4596,156.5159,156.8246,40832.0
2018-11-07 14:00:00,177.82,178.78,177.77,178.52,42228.0,156.8334,157.6801,156.7893,157.4508,42228.0
2018-11-07 14:30:00,178.56,179.38,178.36,178.64,78172.0,157.4861,158.2093,157.3097,157.5566,78172.0
2018-11-07 15:00:00,178.61,179.5,178.51,179.31,75991.0,157.5302,158.3151,157.442,158.1475,75991.0
2018-11-07 15:30:00,179.3,179.69,178.42,178.99,167494.0,158.1387,158.4827,157.3626,157.8653,167494.0
2018-11-08 09:30:00,176.74,177.81,175.62,176.03,43083.0,156.7584,157.7075,155.765,156.1287,43083.0
2018-11-08 10:00:00,176.03,176.11,174.28,174.28,99118.0,156.1287,156.1996,154.5765,154.5765,99118.0
2018-11-08 10:30:00,174.34,175.21,173.52,173.62,83850.0,154.6298,155.4014,153.9025,153.9912,83850.0
2018-11-08 11:00:00,173.72,173.8,172.64,172.99,81899.0,154.0799,154.1508,153.122,153.4324,81899.0
2018-11-08 11:30:00,172.94,173.77,172.8,173.29,64840.0,153.388,154.1242,153.2639,153.6985,64840.0
2018-11-08 12:00:00,173.25,173.25,172.7,172.96,82000.0,153.663,153.663,153.1752,153.4058,82000.0
2018-11-08 12:30:00,172.95,173.34,172.74,172.88,68076.0,153.3969,153.7428,153.2106,153.3348,68076.0
2018-11-08 13:00:00,172.88,173.03,172.37,172.72,52471.0,153.3348,153.4679,152.8825,153.1929,52471.0
2018-11-08 13:30:00,172.65,172.88,172.21,172.41,74496.0,153.1308,153.3348,152.7406,152.918,74496.0
2018-11-08 14:00:00,172.45,172.61,172.08,172.54,80980.0,152.9534,153.0953,152.6253,153.0333,80980.0
2018-11-08 14:30:00,172.48,172.58,171.7,172.06,69665.0,152.98,153.0687,152.2882,152.6075,69665.0
2018-11-08 15:00:00,172.11,172.5,171.75,172.06,68725.0,152.6519,152.9978,152.3326,152.6075,68725.0
2018-11-08 15:30:00,172.01,172.33,171.65,172.3,173058.0,152.5632,152.847,152.2439,152.8204,173058.0
2018-11-09 09:30:00,170.69,171.72,169.24,169.6,64489.0,151.3924,152.306,150.1063,150.4256,64489.0
2018-11-09 10:00:00,169.55,170.06,168.46,169.11,75655.0,150.3813,150.8336,149.4145,149.991,75655.0
2018-11-09 10:30:00,169.14,169.62,168.11,168.24,60970.0,150.0177,150.4434,149.1041,149.2194,60970.0
2018-11-09 11:00:00,168.19,168.51,167.13,168.28,47387.0,149.1751,149.4589,148.2349,149.2549,47387.0
2018-11-09 11:30:00,168.2,168.8,167.95,168.04,33775.0,149.1839,149.7161,148.9622,149.042,33775.0
2018-11-09 12:00:00,168.04,168.38,167.81,168.14,35895.0,149.042,149.3436,148.838,149.1307,35895.0
2018-11-09 12:30:00,168.1,168.98,168.04,168.87,24635.0,149.0952,149.8757,149.042,149.7782,24635.0
2018-11-09 13:00:00,168.78,169.06,168.56,168.66,15573.0,149.6984,149.9467,149.5032,149.5919,15573.0
2018-11-09 13:30:00,168.68,168.81,168.26,168.43,36989.0,149.6097,149.725,149.2371,149.3879,36989.0
2018-11-09 14:00:00,168.43,168.79,168.15,168.58,37939.0,149.3879,149.7072,149.1396,149.521,37939.0
2018-11-09 14:30:00,168.59,169.53,168.59,169.27,46188.0,149.5298,150.3636,149.5298,150.133,46188.0
2018-11-09 15:00:00,169.22,170.02,168.98,169.77,52622.0,150.0886,150.7982,149.8757,150.5764,52622.0
2018-11-09 15:30:00,169.81,170.16,169.18,169.28,178229.0,150.6119,150.9223,150.0531,150.1418,178229.0
2018-11-12 09:30:00,169.55,169.56,166.79,166.79,49629.0,150.3813,150.3902,147.9333,147.9333,49629.0
2018-11-12 10:00:00,166.89,168.08,166.38,166.88,80510.0,148.022,149.0775,147.5697,148.0132,80510.0
2018-11-12 10:30:00,166.87,167.08,166.07,166.07,54018.0,148.0043,148.1905,147.2947,147.2947,54018.0
2018-11-12 11:00:00,166.11,166.57,165.6,166.23,86247.0,147.3302,147.7382,146.8779,147.4366,86247.0
2018-11-12 11:30:00,166.21,167.03,166.11,166.95,33052.0,147.4189,148.1462,147.3302,148.0752,33052.0
2018-11-12 12:00:00,166.96,167.55,166.74,167.48,28305.0,148.0841,148.6074,147.889,148.5453,28305.0
2018-11-12 12:30:00,167.32,167.86,167.19,167.56,29537.0,148.4034,148.8824,148.2881,148.6163,29537.0
2018-11-12 13:00:00,167.57,167.65,166.44,166.83,49683.0,148.6251,148.6961,147.6229,147.9688,49683.0
2018-11-12 13:30:00,166.8,167.75,166.66,167.49,31287.0,147.9422,148.7848,147.818,148.5542,31287.0
2018-11-12 14:00:00,167.47,168.02,167.33,167.49,17288.0,148.5365,149.0243,148.4123,148.5542,17288.0
2018-11-12 14:30:00,167.58,167.88,167.06,167.07,30542.0,148.634,148.9001,148.1728,148.1817,30542.0
2018-11-12 15:00:00,167.07,167.51,166.76,167.36,40317.0,148.1817,148.5719,147.9067,148.4389,40317.0
2018-11-12 15:30:00,167.33,167.34,165.63,165.98,109784.0,148.4123,148.4212,146.9045,147.2149,109784.0
2018-11-13 09:30:00,165.86,167.66,165.4,166.7,68110.0,147.1085,148.705,146.7005,147.8535,68110.0
2018-11-13 10:00:00,166.76,168.13,166.55,166.83,70222.0,147.9067,149.1218,147.7205,147.9688,70222.0
2018-11-13 10:30:00,166.81,168.94,166.55,168.83,46778.0,147.9511,149.8403,147.7205,149.7427,46778.0
2018-11-13 11:00:00,168.68,170.04,168.58,169.61,36827.0,149.6097,150.8159,149.521,150.4345,36827.0
2018-11-13 11:30:00,169.64,169.65,168.68,168.86,21054.0,150.4611,150.47,149.6097,149.7693,21054.0
2018-11-13 12:00:00,168.97,169.26,168.26,169.02,32413.0,149.8669,150.1241,149.2371,149.9112,32413.0
2018-11-13 12:30:00,168.97,168.97,167.68,167.73,31073.0,149.8669,149.8669,148.7227,148.7671,31073.0
2018-11-13 13:00:00,167.79,167.89,166.83,167.29,24189.0,148.8203,148.909,147.9688,148.3768,24189.0
2018-11-13 13:30:00,167.33,167.82,166.97,166.97,20300.0,148.4123,148.8469,148.093,148.093,20300.0
2018-11-13 14:00:00,166.95,167.12,165.93,166.5,59896.0,148.0752,148.226,147.1706,147.6761,59896.0
2018-11-13 14:30:00,166.52,166.86,165.72,165.94,62989.0,147.6939,147.9954,146.9843,147.1794,62989.0
2018-11-13 15:00:00,165.85,166.72,165.74,166.53,50576.0,147.0996,147.8712,147.002,147.7027,50576.0
2018-11-13 15:30:00,166.49,167.32,166.15,166.94,121393.0,147.6672,148.4034,147.3657,148.0664,121393.0
2018-11-14 09:30:00,167.94,170.25,167.94,170.18,33611.0,148.9533,151.0022,148.9533,150.9401,33611.0
2018-11-14 10:00:00,169.98,170.11,169.08,169.88,28513.0,150.7627,150.878,149.9644,150.674,28513.0
2018-11-14 10:30:00,169.75,169.94,168.71,169.18,24570.0,150.5587,150.7272,149.6363,150.0531,24570.0
2018-11-14 11:00:00,169.15,169.15,168.55,168.84,20686.0,150.0265,150.0265,149.4944,149.7516,20686.0
2018-11-14 11:30:00,168.8,169.21,168.22,169.07,34617.0,149.7161,150.0797,149.2017,149.9556,34617.0
2018-11-14 12:00:00,169.16,169.17,168.13,168.81,18941.0,150.0354,150.0443,149.1218,149.725,18941.0
2018-11-14 12:30:00,168.62,168.7,167.51,167.92,30937.0,149.5564,149.6274,148.5719,148.9356,30937.0
2018-11-14 13:00:00,167.84,168.19,167.51,167.64,19109.0,148.8646,149.1751,148.5719,148.6872,19109.0
2018-11-14 13:30:00,167.61,167.65,166.55,166.88,32749.0,148.6606,148.6961,147.7205,148.0132,32749.0
2018-11-14 14:00:00,166.89,167.63,165.92,167.09,24752.0,148.022,148.6784,147.1617,148.1994,24752.0
2018-11-14 14:30:00,167.02,167.98,166.78,167.87,19029.0,148.1373,148.9888,147.9245,148.8912,19029.0
2018-11-14 15:00:00,167.9,168.34,167.68,168.07,32690.0,148.9178,149.3081,148.7227,149.0686,32690.0
2018-11-14 15:30:00,168.0,168.15,166.73,167.24,129222.0,149.0065,149.1396,147.8801,148.3325,129222.0
2018-11-15 09:30:00,166.5,167.99,165.37,167.42,42743.0,147.6761,148.9977,146.6739,148.4921,42743.0
2018-11-15 10:00:00,167.3,168.32,167.19,168.22,32263.0,148.3857,149.2904,148.2881,149.2017,32263.0
2018-11-15 10:30:00,168.03,168.14,166.74,167.8,26013.0,149.0331,149.1307,147.889,148.8291,26013.0
2018-11-15 11:00:00,167.62,169.51,167.47,169.24,40728.0,148.6695,150.3458,148.5365,150.1063,40728.0
2018-11-15 11:30:00,169.21,169.81,169.14,169.58,46663.0,150.0797,150.6119,150.0177,150.4079,46663.0
2018-11-15 12:00:00,169.7,170.04,169.27,169.73,45292.0,150.5143,150.8159,150.133,150.5409,45292.0
2018-11-15 12:30:00,169.65,170.02,168.9,168.99,22864.0,150.47,150.7982,149.8048,149.8846,22864.0
2018-11-15 13:00:00,169.11,171.34,168.47,171.27,57337.0,149.991,151.9689,149.4234,151.9068,57337.0
2018-11-15 13:30:00,171.48,171.94,171.01,171.88,41366.0,152.0931,152.5011,151.6762,152.4479,41366.0
2018-11-15 14:00:00,171.97,172.53,171.38,172.42,37773.0,152.5277,153.0244,152.0044,152.9268,37773.0
2018-11-15 14:30:00,172.55,172.89,171.86,172.17,44807.0,153.0421,153.3437,152.4301,152.7051,44807.0
2018-11-15 15:00:00,172.18,172.69,170.95,171.66,80229.0,152.714,153.1663,151.623,152.2527,80229.0
2018-11-15 15:30:00,171.63,172.75,171.62,172.75,142628.0,152.2261,153.2195,152.2173,153.2195,142628.0
2018-11-16 09:30:00,171.82,173.91,171.28,172.6,72982.0,152.3947,154.2484,151.9157,153.0865,72982.0
2018-11-16 10:00:00,172.6,172.7,171.67,171.92,25141.0,153.0865,153.1752,152.2616,152.4834,25141.0
2018-11-16 10:30:00,172.0,172.82,171.66,171.66,33163.0,152.5543,153.2816,152.2527,152.2527,33163.0
2018-11-16 11:00:00,171.67,171.72,171.18,171.38,28859.0,152.2616,152.306,151.827,152.0044,28859.0
2018-11-16 11:30:00,171.41,171.65,170.94,171.4,18623.0,152.031,152.2439,151.6141,152.0221,18623.0
2018-11-16 12:00:00,171.51,172.16,171.21,171.89,45366.0,152.1197,152.6962,151.8536,152.4567,45366.0
2018-11-16 12:30:00,171.97,174.23,171.86,173.45,37513.0,152.5277,154.5322,152.4301,153.8404,37513.0
2018-11-16 13:00:00,173.52,173.52,171.85,172.05,26505.0,153.9025,153.9025,152.4213,152.5987,26505.0
2018-11-16 13:30:00,171.86,172.01,170.86,171.3,36340.0,152.4301,152.5632,151.5432,151.9334,36340.0
2018-11-16 14:00:00,171.37,172.23,171.36,172.19,45829.0,151.9955,152.7583,151.9867,152.7228,45829.0
2018-11-16 14:30:00,172.26,172.5,171.93,172.27,23458.0,152.7849,152.9978,152.4922,152.7938,23458.0
2018-11-16 15:00:00,172.32,172.62,171.97,172.32,36407.0,152.8381,153.1042,152.5277,152.8381,36407.0
2018-11-16 15:30:00,172.28,172.33,171.47,171.63,123335.0,152.8027,152.847,152.0842,152.2261,123335.0
2018-11-19 09:30:00,170.5,170.75,168.96,170.36,57519.0,151.2239,151.4456,149.858,151.0997,57519.0
2018-11-19 10:00:00,170.33,170.44,169.1,169.61,18750.0,151.0731,151.1707,149.9822,150.4345,18750.0
2018-11-19 10:30:00,169.67,170.48,169.37,170.19,33277.0,150.4877,151.2062,150.2216,150.9489,33277.0
2018-11-19 11:00:00,170.17,170.28,168.79,168.81,28664.0,150.9312,151.0288,149.7072,149.725,28664.0
2018-11-19 11:30:00,168.8,169.27,167.64,168.12,26137.0,149.7161,150.133,148.6872,149.113,26137.0
2018-11-19 12:00:00,168.21,168.22,167.52,168.0,20821.0,149.1928,149.2017,148.5808,149.0065,20821.0
2018-11-19 12:30:00,167.92,168.56,167.51,168.37,24022.0,148.9356,149.5032,148.5719,149.3347,24022.0
2018-11-19 13:00:00,168.31,168.31,167.31,167.31,21529.0,149.2815,149.2815,148.3945,148.3945,21529.0
2018-11-19 13:30:00,167.34,167.74,166.82,167.05,23703.0,148.4212,148.7759,147.9599,148.1639,23703.0
2018-11-19 14:00:00,167.09,167.55,166.56,167.44,23326.0,148.1994,148.6074,147.7293,148.5098,23326.0
2018-11-19 14:30:00,167.31,167.88,166.91,167.73,23215.0,148.3945,148.9001,148.0398,148.7671,23215.0
2018-11-19 15:00:00,167.7,168.5,167.37,168.19,36747.0,148.7405,149.45,148.4478,149.1751,36747.0
2018-11-19 15:30:00,168.2,168.4,167.43,168.0,97078.0,149.1839,149.3613,148.501,149.0065,97078.0
2018-11-20 09:30:00,165.9,167.49,164.77,166.74,43834.0,147.144,148.5542,146.1417,147.889,43834.0
2018-11-20 10:00:00,166.54,167.79,166.26,167.52,31401.0,147.7116,148.8203,147.4633,148.5808,31401.0
2018-11-20 10:30:00,167.45,168.72,167.23,168.64,30674.0,148.5187,149.6451,148.3236,149.5742,30674.0
2018-11-20 11:00:00,168.52,168.93,167.15,167.15,42127.0,149.4677,149.8314,148.2526,148.2526,42127.0
2018-11-20 11:30:00,167.16,168.34,166.91,168.11,66921.0,148.2615,149.3081,148.0398,149.1041,66921.0
2018-11-20 12:00:00,168.15,168.39,166.94,167.7,37500.0,149.1396,149.3524,148.0664,148.7405,37500.0
2018-11-20 12:30:00,167.75,168.02,167.19,167.56,37767.0,148.7848,149.0243,148.2881,148.6163,37767.0
2018-11-20 13:00:00,167.41,167.86,166.77,166.93,18100.0,148.4832,148.8824,147.9156,148.0575,18100.0
2018-11-20 13:30:00,166.94,167.81,166.92,167.32,12321.0,148.0664,148.838,148.0486,148.4034,12321.0
2018-11-20 14:00:00,167.1,167.58,166.68,167.16,21724.0,148.2083,148.634,147.8358,148.2615,21724.0
2018-11-20 14:30:00,167.21,168.01,167.02,167.33,19444.0,148.3058,149.0154,148.1373,148.4123,19444.0
2018-11-20 15:00:00,167.26,168.42,166.55,168.38,56220.0,148.3502,149.3791,147.7205,149.3436,56220.0
2018-11-20 15:30:00,168.38,168.56,167.75,168.23,162719.0,149.3436,149.5032,148.7848,149.2105,162719.0
2018-11-21 09:30:00,169.41,171.74,169.41,171.74,62841.0,150.2571,152.3237,150.2571,152.3237,62841.0
2018-11-21 10:00:00,171.83,172.42,171.55,172.3,47009.0,152.4035,152.9268,152.1552,152.8204,47009.0
2018-11-21 10:30:00,172.27,172.56,171.39,171.49,35477.0,152.7938,153.051,152.0133,152.102,35477.0
2018-11-21 11:00:00,171.41,171.98,171.09,171.49,26869.0,152.031,152.5366,151.7472,152.102,26869.0
2018-11-21 11:30:00,171.59,172.09,171.5,171.61,21064.0,152.1907,152.6341,152.1108,152.2084,21064.0
2018-11-21 12:00:00,171.6,171.85,171.31,171.51,18135.0,152.1995,152.4213,151.9423,152.1197,18135.0
2018-11-21 12:30:00,171.52,171.81,171.32,171.6,16340.0,152.1286,152.3858,151.9512,152.1995,16340.0
2018-11-21 13:00:00,171.59,171.81,171.11,171.3,18441.0,152.1907,152.3858,151.7649,151.9334,18441.0
2018-11-21 13:30:00,171.27,171.54,171.24,171.43,14366.0,151.9068,152.1463,151.8802,152.0488,14366.0
2018-11-21 14:00:00,171.37,171.45,170.97,171.44,16115.0,151.9955,152.0665,151.6408,152.0576,16115.0
2018-11-21 14:30:00,171.43,171.46,170.56,170.57,19171.0,152.0488,152.0754,151.2771,151.286,19171.0
2018-11-21 15:00:00,170.61,171.0,170.43,170.43,30546.0,151.3215,151.6674,151.1618,151.1618,30546.0
2018-11-21 15:30:00,170.37,170.38,169.44,169.67,149722.0,151.1086,151.1175,150.2837,150.4877,149722.0
2018-11-23 09:30:00,167.87,169.7,167.46,169.5,37130.0,148.8912,150.5143,148.5276,150.337,37130.0
2018-11-23 10:00:00,169.54,170.16,168.81,168.84,35523.0,150.3724,150.9223,149.725,149.7516,35523.0
2018-11-23 10:30:00,168.86,169.29,168.46,168.47,39166.0,149.7693,150.1507,149.4145,149.4234,39166.0
2018-11-23 11:00:00,168.44,168.96,168.32,168.58,42185.0,149.3968,149.858,149.2904,149.521,42185.0
2018-11-23 11:30:00,168.52,168.66,168.02,168.1,32277.0,149.4677,149.5919,149.0243,149.0952,32277.0
2018-11-23 12:00:00,168.09,168.67,168.0,168.56,31447.0,149.0864,149.6008,149.0065,149.5032,31447.0
2018-11-23 12:30:00,168.52,168.74,167.11,167.2,70759.0,149.4677,149.6629,148.2172,148.297,70759.0
2018-11-26 09:30:00,169.11,171.31,168.99,171.31,49501.0,149.991,151.9423,149.8846,151.9423,49501.0
2018-11-26 10:00:00,171.14,172.35,171.08,171.93,85102.0,151.7915,152.8647,151.7383,152.4922,85102.0
2018-11-26 10:30:00,171.93,172.0,170.69,171.39,115712.0,152.4922,152.5543,151.3924,152.0133,115712.0
2018-11-26 11:00:00,171.39,171.45,170.68,170.75,40223.0,152.0133,152.0665,151.3835,151.4456,40223.0
2018-11-26 11:30:00,170.69,170.81,169.66,169.94,52343.0,151.3924,151.4988,150.4789,150.7272,52343.0
2018-11-26 12:00:00,169.94,170.41,169.59,169.72,31099.0,150.7272,151.1441,150.4168,150.5321,31099.0
2018-11-26 12:30:00,169.71,169.71,168.93,169.42,29690.0,150.5232,150.5232,149.8314,150.266,29690.0
2018-11-26 13:00:00,169.42,169.71,169.0,169.04,31248.0,150.266,150.5232,149.8935,149.929,31248.0
2018-11-26 13:30:00,169.11,169.23,168.72,169.19,19106.0,149.991,150.0975,149.6451,150.062,19106.0
2018-11-26 14:00:00,169.19,169.69,168.93,169.54,21130.0,150.062,150.5055,149.8314,150.3724,21130.0
2018-11-26 14:30:00,169.56,169.91,169.53,169.86,37538.0,150.3902,150.7006,150.3636,150.6563,37538.0
2018-11-26 15:00:00,169.93,170.1,169.66,169.69,38835.0,150.7183,150.8691,150.4789,150.5055,38835.0
2018-11-26 15:30:00,169.7,170.1,169.64,169.84,87541.0,150.5143,150.8691,150.4611,150.6385,87541.0
2018-11-27 09:30:00,169.19,171.18,168.92,169.39,66320.0,150.062,151.827,149.8225,150.2394,66320.0
2018-11-27 10:00:00,169.31,169.68,168.32,168.33,99890.0,150.1684,150.4966,149.2904,149.2992,99890.0
2018-11-27 10:30:00,168.3,169.1,167.79,168.94,32327.0,149.2726,149.9822,148.8203,149.8403,32327.0
2018-11-27 11:00:00,168.84,169.14,167.97,168.08,40601.0,149.7516,150.0177,148.9799,149.0775,40601.0
2018-11-27 11:30:00,168.13,168.2,166.8,166.8,55361.0,149.1218,149.1839,147.9422,147.9422,55361.0
2018-11-27 12:00:00,166.84,167.41,166.43,166.52,42436.0,147.9777,148.4832,147.614,147.6939,42436.0
2018-11-27 12:30:00,166.58,167.12,166.24,166.46,29259.0,147.7471,148.226,147.4455,147.6406,29259.0
2018-11-27 13:00:00,166.48,166.8,166.28,166.52,23243.0,147.6584,147.9422,147.481,147.6939,23243.0
2018-11-27 13:30:00,166.57,167.26,166.41,167.26,18188.0,147.7382,148.3502,147.5963,148.3502,18188.0
2018-11-27 14:00:00,167.31,167.73,167.17,167.23,23028.0,148.3945,148.7671,148.2704,148.3236,23028.0
2018-11-27 14:30:00,167.26,167.89,167.25,167.79,26093.0,148.3502,148.909,148.3413,148.8203,26093.0
2018-11-27 15:00:00,167.73,167.86,167.39,167.54,37695.0,148.7671,148.8824,148.4655,148.5985,37695.0
2018-11-27 15:30:00,167.55,168.27,167.32,168.26,106726.0,148.6074,149.246,148.4034,149.2371,106726.0
2018-11-28 09:30:00,168.87,169.81,168.51,169.74,64831.0,149.7782,150.6119,149.4589,150.5498,64831.0
2018-11-28 10:00:00,169.8,169.98,167.64,167.78,32508.0,150.603,150.7627,148.6872,148.8114,32508.0
2018-11-28 10:30:00,167.62,168.12,167.38,167.82,35871.0,148.6695,149.113,148.4566,148.8469,35871.0
2018-11-28 11:00:00,167.79,169.25,167.73,169.25,18013.0,148.8203,150.1152,148.7671,150.1152,18013.0
2018-11-28 11:30:00,169.25,169.46,168.59,168.87,24900.0,150.1152,150.3015,149.5298,149.7782,24900.0
2018-11-28 12:00:00,169.01,171.36,169.01,171.3,37799.0,149.9023,151.9867,149.9023,151.9334,37799.0
2018-11-28 12:30:00,171.21,171.4,170.59,170.77,25980.0,151.8536,152.0221,151.3037,151.4634,25980.0
2018-11-28 13:00:00,170.78,170.81,170.17,170.65,16977.0,151.4722,151.4988,150.9312,151.3569,16977.0
2018-11-28 13:30:00,170.64,171.71,170.61,171.52,25670.0,151.3481,152.2971,151.3215,152.1286,25670.0
2018-11-28 14:00:00,171.46,171.94,171.43,171.62,25942.0,152.0754,152.5011,152.0488,152.2173,25942.0
2018-11-28 14:30:00,171.65,171.82,171.13,171.33,23834.0,152.2439,152.3947,151.7827,151.9601,23834.0
2018-11-28 15:00:00,171.33,171.94,171.22,171.94,34650.0,151.9601,152.5011,151.8625,152.5011,34650.0
2018-11-28 15:30:00,171.89,172.84,171.62,172.69,86564.0,152.4567,153.2993,152.2173,153.1663,86564.0
2018-11-29 09:30:00,171.85,172.17,171.13,171.7,22828.0,152.4213,152.7051,151.7827,152.2882,22828.0
2018-11-29 10:00:00,171.57,171.69,170.46,171.04,25283.0,152.1729,152.2794,151.1884,151.7028,25283.0
2018-11-29 10:30:00,171.07,172.0,170.92,171.24,40135.0,151.7295,152.5543,151.5964,151.8802,40135.0
2018-11-29 11:00:00,171.19,172.28,171.19,172.18,25944.0,151.8359,152.8027,151.8359,152.714,25944.0
2018-11-29 11:30:00,172.05,172.51,171.85,172.26,16785.0,152.5987,153.0067,152.4213,152.7849,16785.0
2018-11-29 12:00:00,172.28,172.28,171.83,171.97,11994.0,152.8027,152.8027,152.4035,152.5277,11994.0
2018-11-29 12:30:00,172.06,172.28,171.94,172.27,12472.0,152.6075,152.8027,152.5011,152.7938,12472.0
2018-11-29 13:00:00,172.19,172.21,171.52,171.61,20737.0,152.7228,152.7406,152.1286,152.2084,20737.0
2018-11-29 13:30:00,171.64,172.27,171.39,172.09,16440.0,152.235,152.7938,152.0133,152.6341,16440.0
2018-11-29 14:00:00,171.95,172.83,171.95,172.64,17387.0,152.51,153.2905,152.51,153.122,17387.0
2018-11-29 14:30:00,172.55,173.41,172.52,173.35,23583.0,153.0421,153.8049,153.0155,153.7517,23583.0
2018-11-29 15:00:00,173.25,173.25,172.56,172.82,22447.0,153.663,153.663,153.051,153.2816,22447.0
2018-11-29 15:30:00,172.78,172.78,171.55,171.77,54995.0,153.2461,153.2461,152.1552,152.3503,54995.0
2018-11-30 09:30:00,171.19,172.38,168.96,172.38,56181.0,151.8359,152.8913,149.858,152.8913,56181.0
2018-11-30 10:00:00,172.38,173.24,171.91,172.86,47427.0,152.8913,153.6541,152.4745,153.3171,47427.0
2018-11-30 10:30:00,172.97,173.43,172.4,172.54,42480.0,153.4146,153.8226,152.9091,153.0333,42480.0
2018-11-30 11:00:00,172.53,173.09,172.46,172.58,22531.0,153.0244,153.5211,152.9623,153.0687,22531.0
2018-11-30 11:30:00,172.34,173.52,172.15,173.52,19911.0,152.8559,153.9025,152.6874,153.9025,19911.0
2018-11-30 12:00:00,173.42,173.68,173.14,173.14,15447.0,153.8138,154.0444,153.5654,153.5654,15447.0
2018-11-30 12:30:00,173.06,173.32,172.8,172.8,13964.0,153.4945,153.7251,153.2639,153.2639,13964.0
2018-11-30 13:00:00,172.75,172.86,172.58,172.74,9661.0,153.2195,153.3171,153.0687,153.2106,9661.0
2018-11-30 13:30:00,172.77,173.59,172.66,173.59,24776.0,153.2373,153.9645,153.1397,153.9645,24776.0
2018-11-30 14:00:00,173.56,173.97,173.41,173.56,19957.0,153.9379,154.3016,153.8049,153.9379,19957.0
2018-11-30 14:30:00,173.66,174.39,173.63,174.19,44072.0,154.0266,154.6741,154.0,154.4967,44072.0
2018-11-30 15:00:00,174.24,174.53,173.96,174.27,21616.0,154.5411,154.7983,154.2927,154.5677,21616.0
2018-11-30 15:30:00,174.17,174.5,174.02,174.34,101033.0,154.479,154.7717,154.3459,154.6298,101033.0
2018-12-03 09:30:00,179.63,180.87,178.5,179.81,89252.0,159.3217,160.4215,158.3194,159.4813,89252.0
2018-12-03 10:00:00,179.8,179.8,177.72,179.33,55051.0,159.4725,159.4725,157.6276,159.0556,55051.0
2018-12-03 10:30:00,179.17,179.18,177.78,177.95,29070.0,158.9137,158.9226,157.6808,157.8316,29070.0
2018-12-03 11:00:00,177.88,177.89,177.17,177.43,39696.0,157.7695,157.7784,157.1398,157.3704,39696.0
2018-12-03 11:30:00,177.45,178.17,177.01,177.41,23526.0,157.3882,158.0268,156.9979,157.3527,23526.0
2018-12-03 12:00:00,177.46,178.37,177.32,178.37,44680.0,157.397,158.2041,157.2728,158.2041,44680.0
2018-12-03 12:30:00,178.37,178.78,178.0,178.39,44678.0,158.2041,158.5678,157.876,158.2219,44678.0
2018-12-03 13:00:00,178.5,179.14,178.46,179.06,29723.0,158.3194,158.8871,158.284,158.8161,29723.0
2018-12-03 13:30:00,179.02,179.33,178.48,178.65,52059.0,158.7807,159.0556,158.3017,158.4525,52059.0
2018-12-03 14:00:00,178.63,178.71,177.93,178.61,22305.0,158.4347,158.5057,157.8139,158.417,22305.0
2018-12-03 14:30:00,178.63,178.85,178.38,178.6,27349.0,158.4347,158.6299,158.213,158.4081,27349.0
2018-12-03 15:00:00,178.6,179.54,178.24,179.29,59130.0,158.4081,159.2419,158.0888,159.0201,59130.0
2018-12-03 15:30:00,179.31,179.37,178.03,178.07,124254.0,159.0379,159.0911,157.9026,157.9381,124254.0
2018-12-04 09:30:00,178.21,179.03,176.88,177.41,64591.0,158.0622,158.7895,156.8826,157.3527,64591.0
2018-12-04 10:00:00,177.39,177.39,175.49,176.67,54710.0,157.3349,157.3349,155.6497,156.6963,54710.0
2018-12-04 10:30:00,176.61,177.41,176.1,176.16,69952.0,156.6431,157.3527,156.1908,156.244,69952.0
2018-12-04 11:00:00,176.2,176.59,174.93,175.16,130395.0,156.2795,156.6254,155.1531,155.3571,130395.0
2018-12-04 11:30:00,175.16,176.1,175.01,175.77,37502.0,155.3571,156.1908,155.224,155.8981,37502.0
2018-12-04 12:00:00,175.81,175.81,172.68,173.08,62173.0,155.9336,155.9336,153.1574,153.5122,62173.0
2018-12-04 12:30:00,173.05,173.79,172.75,172.96,41547.0,153.4856,154.1419,153.2195,153.4058,41547.0
2018-12-04 13:00:00,172.92,173.42,171.44,171.59,49493.0,153.3703,153.8138,152.0576,152.1907,49493.0
2018-12-04 13:30:00,171.72,173.03,171.07,172.89,55758.0,152.306,153.4679,151.7295,153.3437,55758.0
2018-12-04 14:00:00,172.91,173.06,171.94,172.53,54793.0,153.3614,153.4945,152.5011,153.0244,54793.0
2018-12-04 14:30:00,172.53,173.31,172.38,172.45,61183.0,153.0244,153.7162,152.8913,152.9534,61183.0
2018-12-04 15:00:00,172.44,172.51,171.52,171.83,80208.0,152.9446,153.0067,152.1286,152.4035,80208.0
2018-12-04 15:30:00,171.83,172.25,170.95,171.41,215950.0,152.4035,152.776,151.623,152.031,215950.0
2018-12-06 09:30:00,169.01,169.96,164.66,165.07,122016.0,149.9023,150.7449,146.0441,146.4078,122016.0
2018-12-06 10:00:00,165.14,165.73,164.39,164.68,70303.0,146.4699,146.9932,145.8047,146.0619,70303.0
2018-12-06 10:30:00,164.53,164.53,163.18,163.6,78689.0,145.9288,145.9288,144.7315,145.104,78689.0
2018-12-06 11:00:00,163.44,164.2,162.31,162.66,92101.0,144.9621,145.6361,143.9598,144.2703,92101.0
2018-12-06 11:30:00,162.73,164.37,162.54,164.37,46573.0,144.3323,145.7869,144.1638,145.7869,46573.0
2018-12-06 12:00:00,164.39,165.53,163.73,165.52,161532.0,145.8047,146.8158,145.2193,146.8069,161532.0
2018-12-06 12:30:00,165.46,165.48,164.61,165.12,46380.0,146.7537,146.7714,145.9998,146.4521,46380.0
2018-12-06 13:00:00,164.98,165.47,163.63,164.42,65213.0,146.328,146.7626,145.1306,145.8313,65213.0
2018-12-06 13:30:00,164.33,166.28,163.58,166.28,53659.0,145.7515,147.481,145.0862,147.481,53659.0
2018-12-06 14:00:00,166.28,166.54,164.8,165.95,81060.0,147.481,147.7116,146.1683,147.1883,81060.0
2018-12-06 14:30:00,165.82,166.55,164.89,166.36,67706.0,147.073,147.7205,146.2481,147.5519,67706.0
2018-12-06 15:00:00,166.39,166.92,165.77,166.31,85802.0,147.5786,148.0486,147.0287,147.5076,85802.0
2018-12-06 15:30:00,166.31,167.37,166.19,167.22,232914.0,147.5076,148.4478,147.4012,148.3147,232914.0
2018-12-07 09:30:00,167.71,169.21,167.71,167.97,34848.0,148.7493,150.0797,148.7493,148.9799,34848.0
2018-12-07 10:00:00,167.99,168.19,165.26,165.77,55034.0,148.9977,149.1751,146.5763,147.0287,55034.0
2018-12-07 10:30:00,165.87,165.98,164.84,165.9,40392.0,147.1173,147.2149,146.2038,147.144,40392.0
2018-12-07 11:00:00,165.84,166.09,163.39,163.71,40616.0,147.0907,147.3125,144.9177,145.2015,40616.0
2018-12-07 11:30:00,163.6,164.07,162.42,162.58,46321.0,145.104,145.5208,144.0574,144.1993,46321.0
2018-12-07 12:00:00,162.54,163.04,162.27,162.38,37766.0,144.1638,144.6073,143.9243,144.0219,37766.0
2018-12-07 12:30:00,162.32,163.2,161.86,163.04,30012.0,143.9687,144.7492,143.5607,144.6073,30012.0
2018-12-07 13:00:00,163.04,163.47,162.28,162.75,30203.0,144.6073,144.9887,143.9332,144.3501,30203.0
2018-12-07 13:30:00,162.69,162.82,161.74,161.85,16311.0,144.2969,144.4122,143.4543,143.5518,16311.0
2018-12-07 14:00:00,161.65,162.03,161.0,161.68,39735.0,143.3744,143.7115,142.7979,143.4011,39735.0
2018-12-07 14:30:00,161.78,161.78,160.7,160.95,30074.0,143.4897,143.4897,142.5318,142.7536,30074.0
2018-12-07 15:00:00,160.98,162.11,160.72,161.85,75715.0,142.7802,143.7824,142.5496,143.5518,75715.0
2018-12-07 15:30:00,161.92,163.05,161.42,161.52,136757.0,143.6139,144.6162,143.1704,143.2591,136757.0
2018-12-10 09:30:00,161.6,161.87,158.15,158.66,88126.0,143.3301,143.5696,140.2701,140.7225,88126.0
2018-12-10 10:00:00,158.66,159.4,158.35,158.88,80465.0,140.7225,141.3788,140.4475,140.9176,80465.0
2018-12-10 10:30:00,158.87,159.02,157.25,157.37,71550.0,140.9087,141.0418,139.4719,139.5783,71550.0
2018-12-10 11:00:00,157.5,157.5,155.64,156.21,79426.0,139.6936,139.6936,138.0439,138.5495,79426.0
2018-12-10 11:30:00,156.1,157.53,155.98,156.97,106023.0,138.4519,139.7202,138.3455,139.2235,106023.0
2018-12-10 12:00:00,156.96,157.46,156.56,157.16,53777.0,139.2147,139.6581,138.8599,139.3921,53777.0
2018-12-10 12:30:00,157.23,159.99,157.23,159.94,53292.0,139.4542,141.9021,139.4542,141.8578,53292.0
2018-12-10 13:00:00,159.86,160.8,159.5,160.34,92809.0,141.7868,142.6205,141.4675,142.2125,92809.0
2018-12-10 13:30:00,160.3,161.24,160.26,160.73,45537.0,142.1771,143.0108,142.1416,142.5585,45537.0
2018-12-10 14:00:00,160.72,160.81,159.29,159.62,50285.0,142.5496,142.6294,141.2813,141.5739,50285.0
2018-12-10 14:30:00,159.65,160.68,159.55,159.62,44773.0,141.6006,142.5141,141.5119,141.5739,44773.0
2018-12-10 15:00:00,159.55,159.89,159.1,159.61,50764.0,141.5119,141.8134,141.1127,141.5651,50764.0
2018-12-10 15:30:00,159.68,160.76,159.68,160.13,103356.0,141.6272,142.5851,141.6272,142.0263,103356.0
2018-12-11 09:30:00,163.44,163.82,162.04,162.51,43488.0,144.9621,145.2991,143.7204,144.1372,43488.0
2018-12-11 10:00:00,162.49,163.62,162.21,163.5,64557.0,144.1195,145.1217,143.8711,145.0153,64557.0
2018-12-11 10:30:00,163.55,163.55,161.49,161.59,60261.0,145.0596,145.0596,143.2325,143.3212,60261.0
2018-12-11 11:00:00,161.51,161.75,160.78,160.88,39245.0,143.2503,143.4631,142.6028,142.6915,39245.0
2018-12-11 11:30:00,160.94,161.59,160.52,161.15,33025.0,142.7447,143.3212,142.3722,142.931,33025.0
2018-12-11 12:00:00,161.01,161.01,159.17,159.25,45010.0,142.8068,142.8068,141.1748,141.2458,45010.0
2018-12-11 12:30:00,159.16,159.54,158.76,158.99,48525.0,141.166,141.503,140.8112,141.0152,48525.0
2018-12-11 13:00:00,158.97,159.3,158.4,158.56,53445.0,140.9974,141.2901,140.4919,140.6338,53445.0
2018-12-11 13:30:00,158.47,158.85,157.43,157.5,40358.0,140.554,140.891,139.6315,139.6936,40358.0
2018-12-11 14:00:00,157.47,158.94,157.09,158.85,53041.0,139.667,140.9708,139.33,140.891,53041.0
2018-12-11 14:30:00,159.04,159.79,158.81,159.27,31728.0,141.0595,141.7247,140.8555,141.2635,31728.0
2018-12-11 15:00:00,159.35,160.41,158.86,159.41,49084.0,141.3345,142.2746,140.8999,141.3877,49084.0
2018-12-11 15:30:00,159.44,160.01,157.75,157.95,210448.0,141.4143,141.9199,139.9154,140.0928,210448.0
2018-12-12 09:30:00,160.29,161.31,159.17,161.16,151631.0,142.1682,143.0729,141.1748,142.9398,151631.0
2018-12-12 10:00:00,161.21,162.11,160.8,161.61,52383.0,142.9842,143.7824,142.6205,143.339,52383.0
2018-12-12 10:30:00,161.61,163.03,161.03,162.67,49768.0,143.339,144.5984,142.8245,144.2791,49768.0
2018-12-12 11:00:00,162.75,162.98,161.86,161.86,38388.0,144.3501,144.5541,143.5607,143.5607,38388.0
2018-12-12 11:30:00,161.85,161.94,161.11,161.5,22457.0,143.5518,143.6317,142.8955,143.2414,22457.0
2018-12-12 12:00:00,161.56,162.06,161.09,161.6,52278.0,143.2946,143.7381,142.8778,143.3301,52278.0
2018-12-12 12:30:00,161.66,161.7,161.18,161.5,22464.0,143.3833,143.4188,142.9576,143.2414,22464.0
2018-12-12 13:00:00,161.59,161.72,161.29,161.61,27107.0,143.3212,143.4365,143.0551,143.339,27107.0
2018-12-12 13:30:00,161.7,161.7,160.66,160.94,30339.0,143.4188,143.4188,142.4964,142.7447,30339.0
2018-12-12 14:00:00,160.87,161.15,160.23,160.33,18030.0,142.6826,142.931,142.115,142.2037,18030.0
2018-12-12 14:30:00,160.37,160.56,159.74,160.5,17516.0,142.2392,142.4077,141.6804,142.3545,17516.0
2018-12-12 15:00:00,160.34,160.66,159.64,159.67,36999.0,142.2125,142.4964,141.5917,141.6183,36999.0
2018-12-12 15:30:00,159.76,160.49,158.93,159.14,108881.0,141.6981,142.3456,140.962,141.1482,108881.0
2018-12-13 09:30:00,159.67,160.23,157.38,157.5,59847.0,141.6183,142.115,139.5872,139.6936,59847.0
2018-12-13 10:00:00,157.51,159.23,157.5,158.33,47138.0,139.7025,141.228,139.6936,140.4298,47138.0
2018-12-13 10:30:00,158.12,158.66,157.07,158.01,48107.0,140.2435,140.7225,139.3122,140.146,48107.0
2018-12-13 11:00:00,157.94,158.19,156.73,157.26,60180.0,140.0839,140.3056,139.0107,139.4808,60180.0
2018-12-13 11:30:00,157.22,157.9,157.04,157.04,79929.0,139.4453,140.0484,139.2856,139.2856,79929.0
2018-12-13 12:00:00,157.09,157.35,156.84,157.23,35789.0,139.33,139.5606,139.1082,139.4542,35789.0
2018-12-13 12:30:00,157.28,157.78,157.18,157.43,43519.0,139.4985,139.942,139.4098,139.6315,43519.0
2018-12-13 13:00:00,157.37,157.44,155.71,156.53,68647.0,139.5783,139.6404,138.106,138.8333,68647.0
2018-12-13 13:30:00,156.55,157.08,156.08,156.25,55988.0,138.851,139.3211,138.4342,138.5849,55988.0
2018-12-13 14:00:00,156.25,157.02,155.77,156.94,43121.0,138.5849,139.2679,138.1592,139.1969,43121.0
2018-12-13 14:30:00,156.88,157.74,156.71,157.69,64167.0,139.1437,139.9065,138.9929,139.8621,64167.0
2018-12-13 15:00:00,157.7,158.02,157.07,157.62,166982.0,139.871,140.1548,139.3122,139.8001,166982.0
2018-12-13 15:30:00,157.61,157.84,156.93,157.14,199718.0,139.7912,139.9952,139.1881,139.3743,199718.0
2018-12-14 09:30:00,155.81,159.61,155.41,159.61,70061.0,138.1947,141.5651,137.8399,141.5651,70061.0
2018-12-14 10:00:00,159.64,159.74,158.22,158.72,86442.0,141.5917,141.6804,140.3322,140.7757,86442.0
2018-12-14 10:30:00,158.73,159.55,158.04,158.96,52772.0,140.7846,141.5119,140.1726,140.9886,52772.0
2018-12-14 11:00:00,158.88,159.59,158.48,158.75,39745.0,140.9176,141.5473,140.5628,140.8023,39745.0
2018-12-14 11:30:00,158.69,159.16,157.54,157.7,42998.0,140.7491,141.166,139.7291,139.871,42998.0
2018-12-14 12:00:00,157.77,158.55,157.77,158.28,43438.0,139.9331,140.6249,139.9331,140.3854,43438.0
2018-12-14 12:30:00,158.39,158.66,157.86,157.92,31530.0,140.483,140.7225,140.0129,140.0661,31530.0
2018-12-14 13:00:00,157.92,158.34,157.7,158.1,37752.0,140.0661,140.4387,139.871,140.2258,37752.0
2018-12-14 13:30:00,158.06,158.22,157.32,157.32,39413.0,140.1903,140.3322,139.534,139.534,39413.0
2018-12-14 14:00:00,157.32,157.82,156.75,157.36,40859.0,139.534,139.9774,139.0284,139.5695,40859.0
2018-12-14 14:30:00,157.29,157.29,156.3,157.13,62045.0,139.5074,139.5074,138.6293,139.3655,62045.0
2018-12-14 15:00:00,157.08,157.49,156.74,156.89,75771.0,139.3211,139.6848,139.0195,139.1526,75771.0
2018-12-14 15:30:00,156.85,156.96,156.29,156.76,130317.0,139.1171,139.2147,138.6204,139.0373,130317.0
2018-12-17 09:30:00,156.22,156.22,154.0,155.36,78300.0,138.5583,138.5583,136.5893,137.7956,78300.0
2018-12-17 10:00:00,155.16,155.73,153.61,154.75,99346.0,137.6182,138.1237,136.2434,137.2545,99346.0
2018-12-17 10:30:00,154.72,156.19,154.52,156.18,50155.0,137.2279,138.5317,137.0505,138.5229,50155.0
2018-12-17 11:00:00,156.2,157.05,155.98,156.1,103551.0,138.5406,139.2945,138.3455,138.4519,103551.0
2018-12-17 11:30:00,155.98,156.04,154.89,155.7,74896.0,138.3455,138.3987,137.3787,138.0971,74896.0
2018-12-17 12:00:00,155.73,156.47,155.26,155.66,43924.0,138.1237,138.7801,137.7069,138.0617,43924.0
2018-12-17 12:30:00,155.63,155.63,153.92,154.29,63818.0,138.035,138.035,136.5184,136.8465,63818.0
2018-12-17 13:00:00,154.3,154.85,153.69,154.09,38205.0,136.8554,137.3432,136.3144,136.6691,38205.0
2018-12-17 13:30:00,154.1,154.33,153.41,153.53,19903.0,136.678,136.882,136.066,136.1725,19903.0
2018-12-17 14:00:00,153.43,153.81,152.87,153.5,35707.0,136.0838,136.4208,135.5871,136.1459,35707.0
2018-12-17 14:30:00,153.57,154.27,153.12,153.21,24847.0,136.2079,136.8288,135.8088,135.8886,24847.0
2018-12-17 15:00:00,153.17,153.81,152.94,153.22,49920.0,135.8532,136.4208,135.6492,135.8975,49920.0
2018-12-17 15:30:00,153.23,153.53,152.32,153.34,136582.0,135.9064,136.1725,135.0993,136.0039,136582.0
2018-12-18 09:30:00,154.72,156.68,153.79,156.51,59997.0,137.2279,138.9663,136.4031,138.8156,59997.0
2018-12-18 10:00:00,156.49,156.56,154.78,155.08,55486.0,138.7978,138.8599,137.2811,137.5472,55486.0
2018-12-18 10:30:00,155.03,155.19,153.89,154.2,49402.0,137.5029,137.6448,136.4918,136.7667,49402.0
2018-12-18 11:00:00,154.25,154.49,153.43,153.82,34469.0,136.8111,137.0239,136.0838,136.4297,34469.0
2018-12-18 11:30:00,153.85,154.67,153.71,154.31,50393.0,136.4563,137.1836,136.3321,136.8643,50393.0
2018-12-18 12:00:00,154.28,155.08,153.64,154.6,46701.0,136.8377,137.5472,136.27,137.1215,46701.0
2018-12-18 12:30:00,154.65,155.14,154.43,154.98,28841.0,137.1658,137.6004,136.9707,137.4585,28841.0
2018-12-18 13:00:00,155.03,155.03,154.55,154.74,22843.0,137.5029,137.5029,137.0771,137.2457,22843.0
2018-12-18 13:30:00,154.67,155.04,154.15,154.33,19565.0,137.1836,137.5117,136.7224,136.882,19565.0
2018-12-18 14:00:00,154.37,154.48,153.78,153.98,26476.0,136.9175,137.0151,136.3942,136.5716,26476.0
2018-12-18 14:30:00,153.94,153.94,152.16,152.21,39547.0,136.5361,136.5361,134.9573,135.0017,39547.0
2018-12-18 15:00:00,152.19,152.85,151.79,152.66,82845.0,134.984,135.5693,134.6292,135.4008,82845.0
2018-12-18 15:30:00,152.77,154.31,152.54,153.66,192996.0,135.4984,136.8643,135.2944,136.2878,192996.0
2018-12-19 09:30:00,153.96,155.13,153.37,154.46,52990.0,136.5538,137.5916,136.0305,136.9973,52990.0
2018-12-19 10:00:00,154.61,155.37,154.08,154.28,70062.0,137.1304,137.8044,136.6603,136.8377,70062.0
2018-12-19 10:30:00,154.5,155.0,153.92,155.0,36077.0,137.0328,137.4763,136.5184,137.4763,36077.0
2018-12-19 11:00:00,154.96,155.44,154.5,155.0,47708.0,137.4408,137.8665,137.0328,137.4763,47708.0
2018-12-19 11:30:00,155.01,155.16,154.72,155.09,30390.0,137.4851,137.6182,137.2279,137.5561,30390.0
2018-12-19 12:00:00,155.12,155.52,154.88,155.23,29490.0,137.5827,137.9375,137.3698,137.6803,29490.0
2018-12-19 12:30:00,155.15,155.77,155.13,155.46,33302.0,137.6093,138.1592,137.5916,137.8843,33302.0
2018-12-19 13:00:00,155.41,155.76,155.18,155.69,38325.0,137.8399,138.1503,137.6359,138.0883,38325.0
2018-12-19 13:30:00,155.78,156.36,155.13,156.15,34879.0,138.1681,138.6825,137.5916,138.4963,34879.0
2018-12-19 14:00:00,156.24,156.4,153.03,154.87,65576.0,138.5761,138.718,135.729,137.361,65576.0
2018-12-19 14:30:00,154.81,155.39,151.59,152.43,102733.0,137.3077,137.8222,134.4518,135.1968,102733.0
2018-12-19 15:00:00,152.19,152.23,150.44,150.78,75215.0,134.984,135.0194,133.4318,133.7334,75215.0
2018-12-19 15:30:00,150.95,151.68,150.4,151.25,125013.0,133.8841,134.5316,133.3963,134.1502,125013.0
2018-12-20 09:30:00,150.0,150.8,147.9,149.43,101920.0,133.0415,133.7511,131.179,132.536,101920.0
2018-12-20 10:00:00,149.32,150.57,148.97,149.65,70996.0,132.4384,133.5471,132.128,132.7311,70996.0
2018-12-20 10:30:00,149.61,151.19,149.61,150.49,111134.0,132.6956,134.097,132.6956,133.4762,111134.0
2018-12-20 11:00:00,150.31,150.51,148.91,149.11,78189.0,133.3165,133.4939,132.0748,132.2522,78189.0
2018-12-20 11:30:00,149.14,149.54,147.94,148.77,95356.0,132.2788,132.6336,131.2144,131.9506,95356.0
2018-12-20 12:00:00,148.75,148.97,146.98,148.36,122032.0,131.9329,132.128,130.363,131.587,122032.0
2018-12-20 12:30:00,148.31,148.43,146.92,147.86,78336.0,131.5426,131.649,130.3098,131.1435,78336.0
2018-12-20 13:00:00,147.79,148.08,147.27,147.76,50210.0,131.0814,131.3386,130.6202,131.0548,50210.0
2018-12-20 13:30:00,147.74,147.94,146.94,147.56,49964.0,131.0371,131.2144,130.3275,130.8774,49964.0
2018-12-20 14:00:00,147.56,148.33,146.03,148.23,116415.0,130.8774,131.5604,129.5204,131.4717,116415.0
2018-12-20 14:30:00,148.3,149.49,147.8,149.43,126985.0,131.5337,132.5892,131.0903,132.536,126985.0
2018-12-20 15:00:00,149.39,149.4,148.25,148.53,101471.0,132.5005,132.5094,131.4894,131.7377,101471.0
2018-12-20 15:30:00,148.45,148.76,147.15,148.11,218124.0,131.6668,131.9417,130.5138,131.3652,218124.0
2018-12-21 09:30:00,148.14,149.49,147.39,148.42,245127.0,131.3918,132.5892,130.7266,131.6402,245127.0
2018-12-21 10:00:00,148.36,149.91,147.37,149.18,149958.0,131.587,132.9617,130.7089,132.3143,149958.0
2018-12-21 10:30:00,149.24,149.42,148.08,148.33,65520.0,132.3675,132.5271,131.3386,131.5604,65520.0
2018-12-21 11:00:00,148.38,149.03,147.15,149.0,71043.0,131.6047,132.1812,130.5138,132.1546,71043.0
2018-12-21 11:30:00,149.1,149.11,147.58,147.73,48755.0,132.2433,132.2522,130.8951,131.0282,48755.0
2018-12-21 12:00:00,147.57,147.89,146.91,147.3,60858.0,130.8863,131.1701,130.3009,130.6468,60858.0
2018-12-21 12:30:00,147.27,148.53,146.75,147.32,85463.0,130.6202,131.7377,130.159,130.6645,85463.0
2018-12-21 13:00:00,147.4,148.13,146.78,147.82,40868.0,130.7355,131.383,130.1856,131.108,40868.0
2018-12-21 13:30:00,147.85,148.78,147.77,148.06,42672.0,131.1346,131.9595,131.0637,131.3209,42672.0
2018-12-21 14:00:00,147.95,148.15,147.06,148.0,50364.0,131.2233,131.4007,130.4339,131.2677,50364.0
2018-12-21 14:30:00,148.0,148.4,147.48,147.86,48651.0,131.2677,131.6224,130.8065,131.1435,48651.0
2018-12-21 15:00:00,147.97,148.0,145.59,145.61,132391.0,131.2411,131.2677,129.1301,129.1479,132391.0
2018-12-21 15:30:00,145.66,146.11,144.66,145.02,436661.0,129.1922,129.5913,128.3053,128.6246,436661.0
2018-12-24 09:30:00,143.72,144.63,142.39,143.04,55732.0,127.4715,128.2787,126.2919,126.8684,55732.0
2018-12-24 10:00:00,143.17,144.24,142.11,144.11,74383.0,126.9837,127.9328,126.0436,127.8175,74383.0
2018-12-24 10:30:00,144.26,146.09,144.26,144.43,44059.0,127.9505,129.5736,127.9505,128.1013,44059.0
2018-12-24 11:00:00,144.64,145.01,143.5,143.68,47030.0,128.2875,128.6157,127.2764,127.4361,47030.0
2018-12-24 11:30:00,143.75,144.52,143.39,143.84,39637.0,127.4982,128.1811,127.1789,127.578,39637.0
2018-12-24 12:00:00,143.99,144.49,143.42,144.05,60472.0,127.711,128.1545,127.2055,127.7642,60472.0
2018-12-24 12:30:00,144.04,144.34,141.46,141.94,115502.0,127.7554,128.0214,125.4671,125.8928,115502.0
2018-12-26 09:30:00,142.78,143.99,142.0,143.63,67468.0,126.6378,127.711,125.946,127.3917,67468.0
2018-12-26 10:00:00,143.41,143.62,142.14,142.71,50226.0,127.1966,127.3828,126.0702,126.5757,50226.0
2018-12-26 10:30:00,142.68,143.24,142.19,142.5,31030.0,126.5491,127.0458,126.1145,126.3895,31030.0
2018-12-26 11:00:00,142.65,144.07,142.58,143.97,39544.0,126.5225,127.782,126.4604,127.6933,39544.0
2018-12-26 11:30:00,144.04,144.34,143.51,144.22,51873.0,127.7554,128.0214,127.2853,127.915,51873.0
2018-12-26 12:00:00,144.18,144.8,143.9,143.91,61053.0,127.8795,128.4294,127.6312,127.6401,61053.0
2018-12-26 12:30:00,143.92,144.8,143.57,144.7,57034.0,127.6489,128.4294,127.3385,128.3407,57034.0
2018-12-26 13:00:00,144.8,144.8,143.79,144.01,85463.0,128.4294,128.4294,127.5336,127.7288,85463.0
2018-12-26 13:30:00,144.1,145.75,143.96,145.6,29681.0,127.8086,129.272,127.6844,129.139,29681.0
2018-12-26 14:00:00,145.62,145.74,144.9,145.11,29747.0,129.1567,129.2632,128.5181,128.7044,29747.0
2018-12-26 14:30:00,145.24,146.0,145.16,146.0,25370.0,128.8197,129.4938,128.7487,129.4938,25370.0
2018-12-26 15:00:00,146.02,146.89,145.66,146.81,41538.0,129.5115,130.2832,129.1922,130.2122,41538.0
2018-12-26 15:30:00,146.78,148.71,146.73,148.56,113154.0,130.1856,131.8974,130.1412,131.7644,113154.0
2018-12-27 09:30:00,146.07,147.62,144.9,145.84,45236.0,129.5559,130.9306,128.5181,129.3519,45236.0
2018-12-27 10:00:00,145.75,146.93,145.41,146.93,32298.0,129.272,130.3186,128.9705,130.3186,32298.0
2018-12-27 10:30:00,146.7,147.71,146.3,146.91,54754.0,130.1146,131.0104,129.7599,130.3009,54754.0
2018-12-27 11:00:00,146.82,148.2,146.6,148.07,59216.0,130.2211,131.4451,130.0259,131.3297,59216.0
2018-12-27 11:30:00,148.13,148.44,147.21,147.76,29833.0,131.383,131.6579,130.567,131.0548,29833.0
2018-12-27 12:00:00,147.76,148.46,146.9,146.96,26804.0,131.0548,131.6757,130.292,130.3452,26804.0
2018-12-27 12:30:00,146.95,147.56,146.84,146.98,29658.0,130.3364,130.8774,130.2388,130.363,29658.0
2018-12-27 13:00:00,146.97,147.08,146.19,146.26,36756.0,130.3541,130.4517,129.6623,129.7244,36756.0
2018-12-27 13:30:00,146.24,146.52,145.18,145.43,35288.0,129.7066,129.955,128.7665,128.9882,35288.0
2018-12-27 14:00:00,145.38,145.8,144.6,145.23,40952.0,128.9439,129.3164,128.2521,128.8108,40952.0
2018-12-27 14:30:00,145.29,146.32,144.89,146.1,55721.0,128.864,129.7776,128.5093,129.5825,55721.0
2018-12-27 15:00:00,146.06,148.0,145.34,147.88,66496.0,129.547,131.2677,128.9084,131.1612,66496.0
2018-12-27 15:30:00,147.94,150.01,147.49,149.8,173753.0,131.2144,133.0504,130.8153,132.8642,173753.0
2018-12-28 09:30:00,151.0,151.76,149.2,151.16,51445.0,133.9285,134.6026,132.332,134.0704,51445.0
2018-12-28 10:00:00,151.2,151.24,149.85,150.44,51136.0,134.1059,134.1414,132.9085,133.4318,51136.0
2018-12-28 10:30:00,150.31,150.61,149.23,149.25,51268.0,133.3165,133.5826,132.3586,132.3763,51268.0
2018-12-28 11:00:00,149.37,150.36,149.14,149.81,43602.0,132.4828,133.3608,132.2788,132.873,43602.0
2018-12-28 11:30:00,149.76,150.96,149.64,150.67,29068.0,132.8287,133.893,132.7222,133.6358,29068.0
2018-12-28 12:00:00,150.54,151.53,149.99,150.42,28352.0,133.5205,134.3986,133.0327,133.4141,28352.0
2018-12-28 12:30:00,150.32,150.54,149.2,149.23,28008.0,133.3254,133.5205,132.332,132.3586,28008.0
2018-12-28 13:00:00,149.19,150.14,149.17,149.38,20850.0,132.3231,133.1657,132.3054,132.4916,20850.0
2018-12-28 13:30:00,149.37,150.08,148.99,149.68,29049.0,132.4828,133.1125,132.1457,132.7577,29049.0
2018-12-28 14:00:00,149.72,150.82,149.71,150.03,32265.0,132.7932,133.7688,132.7843,133.0682,32265.0
2018-12-28 14:30:00,150.05,151.59,149.93,151.05,42020.0,133.0859,134.4518,132.9795,133.9728,42020.0
2018-12-28 15:00:00,151.13,151.27,148.71,149.14,65354.0,134.0438,134.168,131.8974,132.2788,65354.0
2018-12-28 15:30:00,149.16,149.7,148.6,148.92,95486.0,132.2965,132.7755,131.7998,132.0836,95486.0
2018-12-31 09:30:00,149.47,151.01,149.15,150.08,31852.0,132.5715,133.9374,132.2876,133.1125,31852.0
2018-12-31 10:00:00,150.22,150.83,149.66,150.0,28778.0,133.2367,133.7777,132.74,133.0415,28778.0
2018-12-31 10:30:00,150.11,150.23,149.53,149.93,42305.0,133.1391,133.2455,132.6247,132.9795,42305.0
2018-12-31 11:00:00,149.92,150.23,149.5,150.18,37936.0,132.9706,133.2455,132.5981,133.2012,37936.0
2018-12-31 11:30:00,150.1,150.19,149.33,149.94,22666.0,133.1302,133.2101,132.4473,132.9883,22666.0
2018-12-31 12:00:00,150.06,150.27,149.71,149.96,15673.0,133.0948,133.281,132.7843,133.0061,15673.0
2018-12-31 12:30:00,149.98,150.24,149.57,149.75,18079.0,133.0238,133.2544,132.6602,132.8198,18079.0
2018-12-31 13:00:00,149.81,150.27,149.62,150.19,13426.0,132.873,133.281,132.7045,133.2101,13426.0
2018-12-31 13:30:00,150.23,150.23,149.56,149.62,19440.0,133.2455,133.2455,132.6513,132.7045,19440.0
2018-12-31 14:00:00,149.53,149.57,148.78,148.83,21852.0,132.6247,132.6602,131.9595,132.0038,21852.0
2018-12-31 14:30:00,148.84,149.78,148.81,149.24,31644.0,132.0127,132.8464,131.9861,132.3675,31644.0
2018-12-31 15:00:00,149.13,149.88,149.06,149.85,31184.0,132.2699,132.9351,132.2078,132.9085,31184.0
2018-12-31 15:30:00,149.83,150.54,149.4,150.48,71333.0,132.8908,133.5205,132.5094,133.4673,71333.0
2019-01-02 09:30:00,148.52,149.57,148.07,149.41,67045.0,131.7289,132.6602,131.3297,132.5183,67045.0
2019-01-02 10:00:00,149.4,151.01,149.1,150.18,70220.0,132.5094,133.9374,132.2433,133.2012,70220.0
2019-01-02 10:30:00,150.18,151.46,150.01,151.05,56811.0,133.2012,134.3365,133.0504,133.9728,56811.0
2019-01-02 11:00:00,151.18,151.99,150.79,151.29,121521.0,134.0881,134.8066,133.7422,134.1857,121521.0
2019-01-02 11:30:00,151.16,151.2,150.09,150.19,39978.0,134.0704,134.1059,133.1214,133.2101,39978.0
2019-01-02 12:00:00,150.27,150.36,149.7,149.77,18226.0,133.281,133.3608,132.7755,132.8376,18226.0
2019-01-02 12:30:00,149.81,150.65,149.53,150.58,21792.0,132.873,133.6181,132.6247,133.556,21792.0
2019-01-02 13:00:00,150.54,151.71,150.54,151.19,78587.0,133.5205,134.5582,133.5205,134.097,78587.0
2019-01-02 13:30:00,151.28,151.38,150.75,151.32,18530.0,134.1768,134.2655,133.7068,134.2123,18530.0
2019-01-02 14:00:00,151.28,151.28,150.31,150.58,18200.0,134.1768,134.1768,133.3165,133.556,18200.0
2019-01-02 14:30:00,150.63,151.34,150.61,150.86,35573.0,133.6003,134.2301,133.5826,133.8043,35573.0
2019-01-02 15:00:00,150.82,151.09,150.0,150.45,39145.0,133.7688,134.0083,133.0415,133.4407,39145.0
2019-01-02 15:30:00,150.37,151.08,149.85,150.86,98788.0,133.3697,133.9994,132.9085,133.8043,98788.0
2019-01-03 09:30:00,149.36,149.97,148.33,149.15,102101.0,132.4739,133.0149,131.5604,132.2876,102101.0
2019-01-03 10:00:00,149.06,149.06,146.45,146.89,104220.0,132.2078,132.2078,129.8929,130.2832,104220.0
2019-01-03 10:30:00,146.84,146.84,145.41,146.16,59939.0,130.2388,130.2388,128.9705,129.6357,59939.0
2019-01-03 11:00:00,146.16,147.16,146.1,147.02,59797.0,129.6357,130.5226,129.5825,130.3985,59797.0
2019-01-03 11:30:00,146.98,148.85,146.94,148.02,46792.0,130.363,132.0216,130.3275,131.2854,46792.0
2019-01-03 12:00:00,147.91,148.49,147.02,147.95,85313.0,131.1878,131.7023,130.3985,131.2233,85313.0
2019-01-03 12:30:00,147.98,148.5,147.39,147.83,39503.0,131.2499,131.7111,130.7266,131.1169,39503.0
2019-01-03 13:00:00,147.74,147.85,146.26,147.01,24069.0,131.0371,131.1346,129.7244,130.3896,24069.0
2019-01-03 13:30:00,147.1,147.81,146.83,147.54,42483.0,130.4694,131.0991,130.2299,130.8597,42483.0
2019-01-03 14:00:00,147.4,147.57,146.6,147.16,38625.0,130.7355,130.8863,130.0259,130.5226,38625.0
2019-01-03 14:30:00,147.21,147.46,145.54,145.99,52376.0,130.567,130.7887,129.0858,129.4849,52376.0
2019-01-03 15:00:00,145.99,146.06,145.22,145.85,48756.0,129.4849,129.547,128.802,129.3607,48756.0
2019-01-03 15:30:00,145.8,146.37,145.21,145.54,154318.0,129.3164,129.8219,128.7931,129.0858,154318.0
2019-01-04 09:30:00,148.2,148.32,147.52,147.93,42519.0,131.4451,131.5515,130.8419,131.2056,42519.0
2019-01-04 10:00:00,148.07,148.84,147.03,148.39,101500.0,131.3297,132.0127,130.4073,131.6136,101500.0
2019-01-04 10:30:00,148.48,148.74,147.29,147.94,116607.0,131.6934,131.924,130.6379,131.2144,116607.0
2019-01-04 11:00:00,147.97,148.63,147.04,147.37,38616.0,131.2411,131.8264,130.4162,130.7089,38616.0
2019-01-04 11:30:00,147.2,148.17,146.98,148.0,40198.0,130.5581,131.4184,130.363,131.2677,40198.0
2019-01-04 12:00:00,147.99,148.99,147.83,148.62,59163.0,131.2588,132.1457,131.1169,131.8176,59163.0
2019-01-04 12:30:00,148.64,149.7,148.53,149.42,30401.0,131.8353,132.7755,131.7377,132.5271,30401.0
2019-01-04 13:00:00,149.46,150.32,149.23,149.38,34501.0,132.5626,133.3254,132.3586,132.4916,34501.0
2019-01-04 13:30:00,149.47,149.58,148.55,149.31,29082.0,132.5715,132.669,131.7555,132.4296,29082.0
2019-01-04 14:00:00,149.29,149.39,148.86,149.22,30486.0,132.4118,132.5005,132.0304,132.3497,30486.0
2019-01-04 14:30:00,149.22,149.39,148.63,148.69,50521.0,132.3497,132.5005,131.8264,131.8797,50521.0
2019-01-04 15:00:00,148.75,150.0,148.74,149.44,59625.0,131.9329,133.0415,131.924,132.5449,59625.0
2019-01-04 15:30:00,149.41,150.27,149.41,150.13,97223.0,132.5183,133.281,132.5183,133.1569,97223.0
2019-01-07 09:30:00,150.4,150.56,148.73,150.11,40706.0,133.3963,133.5382,131.9151,133.1391,40706.0
2019-01-07 10:00:00,150.04,151.09,149.47,150.42,45259.0,133.077,134.0083,132.5715,133.4141,45259.0
2019-01-07 10:30:00,150.49,151.56,150.32,151.35,78508.0,133.4762,134.4252,133.3254,134.2389,78508.0
2019-01-07 11:00:00,151.35,152.19,151.22,152.04,55366.0,134.2389,134.984,134.1236,134.8509,55366.0
2019-01-07 11:30:00,152.08,152.69,151.74,152.63,28745.0,134.8864,135.4274,134.5848,135.3742,28745.0
2019-01-07 12:00:00,152.62,152.62,151.5,152.34,36532.0,135.3653,135.3653,134.372,135.117,36532.0
2019-01-07 12:30:00,152.33,152.74,152.02,152.23,21632.0,135.1081,135.4718,134.8332,135.0194,21632.0
2019-01-07 13:00:00,152.3,152.85,152.3,152.58,18412.0,135.0815,135.5693,135.0815,135.3299,18412.0
2019-01-07 13:30:00,152.68,153.5,152.19,152.41,48946.0,135.4186,136.1459,134.984,135.1791,48946.0
2019-01-07 14:00:00,152.48,153.06,152.09,152.1,40327.0,135.2412,135.7556,134.8953,134.9041,40327.0
2019-01-07 14:30:00,152.03,152.16,151.11,151.26,25290.0,134.842,134.9573,134.0261,134.1591,25290.0
2019-01-07 15:00:00,151.25,152.02,151.23,151.88,31252.0,134.1502,134.8332,134.1325,134.709,31252.0
2019-01-07 15:30:00,151.89,151.89,151.26,151.38,99538.0,134.7179,134.7179,134.1591,134.2655,99538.0
2019-01-08 09:30:00,152.2,152.95,151.96,152.93,32328.0,134.9928,135.658,134.78,135.6403,32328.0
2019-01-08 10:00:00,153.0,153.52,150.9,151.13,45160.0,135.7024,136.1636,133.8398,134.0438,45160.0
2019-01-08 10:30:00,151.3,151.41,150.63,151.29,31137.0,134.1946,134.2921,133.6003,134.1857,31137.0
2019-01-08 11:00:00,151.3,151.54,150.48,150.56,56984.0,134.1946,134.4074,133.4673,133.5382,56984.0
2019-01-08 11:30:00,150.56,151.79,150.24,151.79,57823.0,133.5382,134.6292,133.2544,134.6292,57823.0
2019-01-08 12:00:00,151.81,152.49,151.45,152.19,26661.0,134.6469,135.25,134.3276,134.984,26661.0
2019-01-08 12:30:00,152.26,152.49,151.83,152.08,42864.0,135.046,135.25,134.6647,134.8864,42864.0
2019-01-08 13:00:00,152.0,152.68,151.91,152.42,27917.0,134.8154,135.4186,134.7356,135.188,27917.0
2019-01-08 13:30:00,152.46,152.83,151.98,152.8,31851.0,135.2234,135.5516,134.7977,135.525,31851.0
2019-01-08 14:00:00,152.77,153.07,152.36,152.59,41617.0,135.4984,135.7645,135.1347,135.3387,41617.0
2019-01-08 14:30:00,152.52,152.74,152.19,152.3,38423.0,135.2766,135.4718,134.984,135.0815,38423.0
2019-01-08 15:00:00,152.29,153.0,151.88,153.0,59783.0,135.0726,135.7024,134.709,135.7024,59783.0
2019-01-08 15:30:00,152.98,153.53,152.87,153.33,170230.0,135.6846,136.1725,135.5871,135.9951,170230.0
2019-01-09 09:30:00,154.71,155.33,154.06,154.8,54009.0,137.2191,137.769,136.6425,137.2989,54009.0
2019-01-09 10:00:00,155.0,155.13,153.92,154.08,30295.0,137.4763,137.5916,136.5184,136.6603,30295.0
2019-01-09 10:30:00,154.15,154.24,153.25,153.84,40672.0,136.7224,136.8022,135.9241,136.4474,40672.0
2019-01-09 11:00:00,153.88,154.83,153.73,154.72,39258.0,136.4829,137.3255,136.3498,137.2279,39258.0
2019-01-09 11:30:00,154.68,155.34,154.46,154.83,35175.0,137.1924,137.7778,136.9973,137.3255,35175.0
2019-01-09 12:00:00,154.83,155.38,154.81,155.12,28760.0,137.3255,137.8133,137.3077,137.5827,28760.0
2019-01-09 12:30:00,155.2,155.7,155.06,155.64,14565.0,137.6537,138.0971,137.5295,138.0439,14565.0
2019-01-09 13:00:00,155.7,155.82,155.33,155.82,24862.0,138.0971,138.2036,137.769,138.2036,24862.0
2019-01-09 13:30:00,155.74,155.74,154.48,154.7,18805.0,138.1326,138.1326,137.0151,137.2102,18805.0
2019-01-09 14:00:00,154.77,155.06,154.24,154.57,38707.0,137.2723,137.5295,136.8022,137.0949,38707.0
2019-01-09 14:30:00,154.58,155.11,154.49,154.56,23299.0,137.1038,137.5738,137.0239,137.086,23299.0
2019-01-09 15:00:00,154.57,155.1,154.53,154.81,35993.0,137.0949,137.565,137.0594,137.3077,35993.0
2019-01-09 15:30:00,154.78,154.85,153.7,154.28,94294.0,137.2811,137.3432,136.3232,136.8377,94294.0
2019-01-10 09:30:00,153.17,153.86,152.23,153.72,38031.0,135.8532,136.4652,135.0194,136.341,38031.0
2019-01-10 10:00:00,153.66,154.71,153.63,154.33,38429.0,136.2878,137.2191,136.2612,136.882,38429.0
2019-01-10 10:30:00,154.32,154.41,153.75,154.37,60603.0,136.8731,136.953,136.3676,136.9175,60603.0
2019-01-10 11:00:00,154.38,154.64,154.04,154.14,41859.0,136.9264,137.157,136.6248,136.7135,41859.0
2019-01-10 11:30:00,154.11,154.69,154.11,154.55,41615.0,136.6869,137.2013,136.6869,137.0771,41615.0
2019-01-10 12:00:00,154.57,154.79,154.25,154.57,42200.0,137.0949,137.29,136.8111,137.0949,42200.0
2019-01-10 12:30:00,154.61,155.17,154.48,154.82,28482.0,137.1304,137.627,137.0151,137.3166,28482.0
2019-01-10 13:00:00,154.76,154.8,153.68,154.0,31920.0,137.2634,137.2989,136.3055,136.5893,31920.0
2019-01-10 13:30:00,154.01,154.03,153.34,153.52,41551.0,136.5982,136.6159,136.0039,136.1636,41551.0
2019-01-10 14:00:00,153.56,154.68,153.53,154.43,80517.0,136.1991,137.1924,136.1725,136.9707,80517.0
2019-01-10 14:30:00,154.41,154.61,153.34,153.5,244616.0,136.953,137.1304,136.0039,136.1459,244616.0
2019-01-10 15:00:00,153.51,153.8,152.88,153.69,397262.0,136.1547,136.4119,135.5959,136.3144,397262.0
2019-01-10 15:30:00,153.71,153.93,153.25,153.3,259003.0,136.3321,136.5272,135.9241,135.9685,259003.0
2019-01-11 09:30:00,152.14,154.22,152.14,154.22,216733.0,134.9396,136.7845,134.9396,136.7845,216733.0
2019-01-11 10:00:00,154.14,154.28,153.56,153.56,64281.0,136.7135,136.8377,136.1991,136.1991,64281.0
2019-01-11 10:30:00,153.6,154.34,153.43,154.22,44861.0,136.2345,136.8909,136.0838,136.7845,44861.0
2019-01-11 11:00:00,154.16,154.9,154.02,154.39,53653.0,136.7312,137.3876,136.6071,136.9352,53653.0
2019-01-11 11:30:00,154.4,155.67,154.19,154.9,45439.0,136.9441,138.0705,136.7578,137.3876,45439.0
2019-01-11 12:00:00,154.96,155.18,154.37,155.18,56211.0,137.4408,137.6359,136.9175,137.6359,56211.0
2019-01-11 12:30:00,155.16,156.11,155.14,156.09,47315.0,137.6182,138.4608,137.6004,138.443,47315.0
2019-01-11 13:00:00,156.05,157.18,155.81,157.0,152755.0,138.4076,139.4098,138.1947,139.2502,152755.0
2019-01-11 13:30:00,157.02,157.22,156.33,156.98,99270.0,139.2679,139.4453,138.6559,139.2324,99270.0
2019-01-11 14:00:00,157.01,157.01,156.41,156.53,33232.0,139.259,139.259,138.7269,138.8333,33232.0
2019-01-11 14:30:00,156.52,156.59,155.8,155.82,32429.0,138.8244,138.8865,138.1858,138.2036,32429.0
2019-01-11 15:00:00,155.85,156.28,155.66,156.09,60343.0,138.2302,138.6116,138.0617,138.443,60343.0
2019-01-11 15:30:00,156.12,156.15,155.76,155.86,156318.0,138.4696,138.4963,138.1503,138.239,156318.0
2019-01-14 09:30:00,154.74,154.91,153.0,154.91,56397.0,137.2457,137.3964,135.7024,137.3964,56397.0
2019-01-14 10:00:00,154.77,155.22,154.41,154.74,31103.0,137.2723,137.6714,136.953,137.2457,31103.0
2019-01-14 10:30:00,154.7,155.76,154.7,155.28,27265.0,137.2102,138.1503,137.2102,137.7246,27265.0
2019-01-14 11:00:00,155.2,155.4,154.85,155.33,25955.0,137.6537,137.831,137.3432,137.769,25955.0
2019-01-14 11:30:00,155.22,156.36,155.18,155.81,53046.0,137.6714,138.6825,137.6359,138.1947,53046.0
2019-01-14 12:00:00,155.83,156.19,155.22,156.16,27237.0,138.2124,138.5317,137.6714,138.5051,27237.0
2019-01-14 12:30:00,156.24,156.57,156.07,156.28,21642.0,138.5761,138.8688,138.4253,138.6116,21642.0
2019-01-14 13:00:00,156.28,157.15,156.1,156.74,47641.0,138.6116,139.3832,138.4519,139.0195,47641.0
2019-01-14 13:30:00,156.75,157.0,156.65,156.97,42945.0,139.0284,139.2502,138.9397,139.2235,42945.0
2019-01-14 14:00:00,156.98,157.08,156.28,156.39,50533.0,139.2324,139.3211,138.6116,138.7091,50533.0
2019-01-14 14:30:00,156.35,156.85,156.35,156.71,28684.0,138.6736,139.1171,138.6736,138.9929,28684.0
2019-01-14 15:00:00,156.71,156.88,156.44,156.48,32055.0,138.9929,139.1437,138.7535,138.7889,32055.0
2019-01-14 15:30:00,156.38,156.49,155.85,156.18,86674.0,138.7002,138.7978,138.2302,138.5229,86674.0
2019-01-15 09:30:00,156.29,157.1,154.56,154.74,103223.0,138.6204,139.3388,137.086,137.2457,103223.0
2019-01-15 10:00:00,154.74,155.6,153.94,154.06,68694.0,137.2457,138.0084,136.5361,136.6425,68694.0
2019-01-15 10:30:00,154.05,154.71,153.98,154.62,81992.0,136.6337,137.2191,136.5716,137.1392,81992.0
2019-01-15 11:00:00,154.6,155.2,154.53,154.85,74765.0,137.1215,137.6537,137.0594,137.3432,74765.0
2019-01-15 11:30:00,154.84,155.41,154.48,155.36,42472.0,137.3344,137.8399,137.0151,137.7956,42472.0
2019-01-15 12:00:00,155.42,156.37,155.35,156.31,50047.0,137.8488,138.6914,137.7867,138.6382,50047.0
2019-01-15 12:30:00,156.32,156.42,155.54,155.54,77558.0,138.647,138.7357,137.9552,137.9552,77558.0
2019-01-15 13:00:00,155.5,155.58,155.07,155.43,47170.0,137.9197,137.9907,137.5384,137.8577,47170.0
2019-01-15 13:30:00,155.43,156.3,155.3,156.25,37010.0,137.8577,138.6293,137.7424,138.5849,37010.0
2019-01-15 14:00:00,156.3,156.66,155.67,155.67,55510.0,138.6293,138.9486,138.0705,138.0705,55510.0
2019-01-15 14:30:00,155.72,156.56,155.57,156.56,59985.0,138.1149,138.8599,137.9818,138.8599,59985.0
2019-01-15 15:00:00,156.54,156.66,156.27,156.59,64598.0,138.8422,138.9486,138.6027,138.8865,64598.0
2019-01-15 15:30:00,156.59,157.02,156.26,156.82,205442.0,138.8865,139.2679,138.5938,139.0905,205442.0
2019-01-16 09:30:00,156.6,157.58,156.41,157.54,47382.0,138.8954,139.7646,138.7269,139.7291,47382.0
2019-01-16 10:00:00,157.53,158.66,157.01,158.22,83665.0,139.7202,140.7225,139.259,140.3322,83665.0
2019-01-16 10:30:00,158.22,158.54,157.4,157.76,61439.0,140.3322,140.616,139.6049,139.9242,61439.0
2019-01-16 11:00:00,157.81,158.15,157.35,158.13,18983.0,139.9686,140.2701,139.5606,140.2524,18983.0
2019-01-16 11:30:00,158.1,158.22,157.15,157.35,22563.0,140.2258,140.3322,139.3832,139.5606,22563.0
2019-01-16 12:00:00,157.26,157.44,156.87,157.22,14963.0,139.4808,139.6404,139.1349,139.4453,14963.0
2019-01-16 12:30:00,157.24,157.24,156.84,157.13,22781.0,139.463,139.463,139.1082,139.3655,22781.0
2019-01-16 13:00:00,157.1,157.38,157.05,157.07,23934.0,139.3388,139.5872,139.2945,139.3122,23934.0
2019-01-16 13:30:00,157.06,157.31,157.0,157.28,20388.0,139.3034,139.5251,139.2502,139.4985,20388.0
2019-01-16 14:00:00,157.32,157.88,157.25,157.64,29513.0,139.534,140.0307,139.4719,139.8178,29513.0
2019-01-16 14:30:00,157.72,157.92,157.55,157.59,37167.0,139.8888,140.0661,139.738,139.7735,37167.0
2019-01-16 15:00:00,157.58,157.74,157.23,157.53,47194.0,139.7646,139.9065,139.4542,139.7202,47194.0
2019-01-16 15:30:00,157.57,157.93,157.26,157.63,168738.0,139.7557,140.075,139.4808,139.8089,168738.0
2019-01-17 09:30:00,156.65,157.82,156.65,157.75,28048.0,138.9397,139.9774,138.9397,139.9154,28048.0
2019-01-17 10:00:00,157.68,158.91,157.2,158.87,54382.0,139.8533,140.9442,139.4275,140.9087,54382.0
2019-01-17 10:30:00,158.76,159.44,158.75,159.36,58130.0,140.8112,141.4143,140.8023,141.3433,58130.0
2019-01-17 11:00:00,159.4,160.03,159.32,160.03,58383.0,141.3788,141.9376,141.3079,141.9376,58383.0
2019-01-17 11:30:00,159.93,160.2,159.17,159.18,53035.0,141.8489,142.0884,141.1748,141.1837,53035.0
2019-01-17 12:00:00,159.16,159.17,158.25,158.36,31614.0,141.166,141.1748,140.3588,140.4564,31614.0
2019-01-17 12:30:00,158.36,158.73,158.3,158.56,26389.0,140.4564,140.7846,140.4032,140.6338,26389.0
2019-01-17 13:00:00,158.53,159.58,158.53,159.58,44434.0,140.6072,141.5385,140.6072,141.5385,44434.0
2019-01-17 13:30:00,159.49,159.89,159.19,159.43,52411.0,141.4586,141.8134,141.1926,141.4054,52411.0
2019-01-17 14:00:00,159.43,159.69,158.85,159.05,44280.0,141.4054,141.636,140.891,141.0684,44280.0
2019-01-17 14:30:00,159.03,162.11,158.96,160.53,112085.0,141.0507,143.7824,140.9886,142.3811,112085.0
2019-01-17 15:00:00,160.66,160.66,159.62,160.36,80368.0,142.4964,142.4964,141.5739,142.2303,80368.0
2019-01-17 15:30:00,160.48,160.7,159.96,160.26,153281.0,142.3367,142.5318,141.8755,142.1416,153281.0
2019-01-18 09:30:00,161.42,162.82,161.09,162.2,112808.0,143.1704,144.4122,142.8778,143.8623,112808.0
2019-01-18 10:00:00,162.48,164.31,162.43,163.71,80999.0,144.1106,145.7337,144.0663,145.2015,80999.0
2019-01-18 10:30:00,163.8,165.02,163.43,164.32,60627.0,145.2814,146.3634,144.9532,145.7426,60627.0
2019-01-18 11:00:00,164.37,165.46,164.36,165.45,47130.0,145.7869,146.7537,145.7781,146.7448,47130.0
2019-01-18 11:30:00,165.41,165.57,164.98,165.33,36150.0,146.7094,146.8513,146.328,146.6384,36150.0
2019-01-18 12:00:00,165.36,165.7,165.02,165.4,27574.0,146.665,146.9666,146.3634,146.7005,27574.0
2019-01-18 12:30:00,165.36,165.55,164.69,164.79,41637.0,146.665,146.8335,146.0708,146.1594,41637.0
2019-01-18 13:00:00,164.83,165.11,164.35,164.53,56982.0,146.1949,146.4433,145.7692,145.9288,56982.0
2019-01-18 13:30:00,164.64,165.05,164.24,165.05,31809.0,146.0264,146.3901,145.6716,146.3901,31809.0
2019-01-18 14:00:00,165.05,165.85,164.99,165.49,69903.0,146.3901,147.0996,146.3368,146.7803,69903.0
2019-01-18 14:30:00,165.44,165.45,164.6,164.93,33346.0,146.736,146.7448,145.9909,146.2836,33346.0
2019-01-18 15:00:00,164.88,165.29,164.73,164.81,47281.0,146.2393,146.6029,146.1062,146.1772,47281.0
2019-01-18 15:30:00,164.84,165.17,164.52,164.79,198078.0,146.2038,146.4965,145.92,146.1594,198078.0
2019-01-22 09:30:00,163.71,164.43,162.21,162.84,220398.0,145.2015,145.8401,143.8711,144.4299,220398.0
2019-01-22 10:00:00,162.79,163.48,162.53,163.27,83096.0,144.3856,144.9975,144.155,144.8113,83096.0
2019-01-22 10:30:00,163.37,164.07,162.34,162.46,74506.0,144.9,145.5208,143.9864,144.0929,74506.0
2019-01-22 11:00:00,162.35,162.55,161.75,161.98,31872.0,143.9953,144.1727,143.4631,143.6671,31872.0
2019-01-22 11:30:00,161.91,162.2,160.85,160.97,36311.0,143.605,143.8623,142.6649,142.7713,36311.0
2019-01-22 12:00:00,161.02,162.2,160.96,162.2,39737.0,142.8157,143.8623,142.7625,143.8623,39737.0
2019-01-22 12:30:00,162.14,162.67,162.13,162.19,26902.0,143.809,144.2791,143.8002,143.8534,26902.0
2019-01-22 13:00:00,162.16,162.16,161.3,162.02,35664.0,143.8268,143.8268,143.064,143.7026,35664.0
2019-01-22 13:30:00,161.97,162.77,161.88,162.6,36257.0,143.6583,144.3678,143.5784,144.217,36257.0
2019-01-22 14:00:00,162.64,163.26,162.35,162.35,59316.0,144.2525,144.8024,143.9953,143.9953,59316.0
2019-01-22 14:30:00,162.33,162.57,162.0,162.48,42477.0,143.9776,144.1904,143.6849,144.1106,42477.0
2019-01-22 15:00:00,162.49,163.0,162.05,162.76,68236.0,144.1195,144.5718,143.7292,144.359,68236.0
2019-01-22 15:30:00,162.76,163.5,162.07,163.49,170198.0,144.359,145.0153,143.747,145.0064,170198.0
2019-01-23 09:30:00,163.7,163.97,162.44,162.59,51868.0,145.1927,145.4322,144.0751,144.2082,51868.0
2019-01-23 10:00:00,162.64,163.14,162.43,162.43,85700.0,144.2525,144.696,144.0663,144.0663,85700.0
2019-01-23 10:30:00,162.45,163.0,162.43,162.68,91924.0,144.084,144.5718,144.0663,144.288,91924.0
2019-01-23 11:00:00,162.74,162.95,161.69,161.92,78395.0,144.3412,144.5275,143.4099,143.6139,78395.0
2019-01-23 11:30:00,161.92,161.92,160.31,160.37,31156.0,143.6139,143.6139,142.1859,142.2392,31156.0
2019-01-23 12:00:00,160.35,160.87,159.85,160.36,24289.0,142.2214,142.6826,141.7779,142.2303,24289.0
2019-01-23 12:30:00,160.35,161.1,160.35,160.9,19978.0,142.2214,142.8866,142.2214,142.7092,19978.0
2019-01-23 13:00:00,160.77,161.28,160.52,161.06,33504.0,142.5939,143.0463,142.3722,142.8511,33504.0
2019-01-23 13:30:00,161.1,161.7,161.09,161.52,37979.0,142.8866,143.4188,142.8778,143.2591,37979.0
2019-01-23 14:00:00,161.58,161.89,161.24,161.5,28447.0,143.3124,143.5873,143.0108,143.2414,28447.0
2019-01-23 14:30:00,161.46,161.54,160.89,161.22,47698.0,143.2059,143.2769,142.7004,142.9931,47698.0
2019-01-23 15:00:00,161.23,162.14,161.21,161.88,42429.0,143.0019,143.809,142.9842,143.5784,42429.0
2019-01-23 15:30:00,161.9,161.9,161.38,161.78,126202.0,143.5962,143.5962,143.135,143.4897,126202.0
2019-01-24 09:30:00,161.85,162.34,161.25,161.7,39183.0,143.5518,143.9864,143.0197,143.4188,39183.0
2019-01-24 10:00:00,161.62,162.73,161.28,162.6,25009.0,143.3478,144.3323,143.0463,144.217,25009.0
2019-01-24 10:30:00,162.66,162.81,161.87,162.47,53753.0,144.2703,144.4033,143.5696,144.1017,53753.0
2019-01-24 11:00:00,162.45,162.5,161.95,162.26,60687.0,144.084,144.1283,143.6405,143.9155,60687.0
2019-01-24 11:30:00,162.31,163.14,162.13,163.09,78897.0,143.9598,144.696,143.8002,144.6516,78897.0
2019-01-24 12:00:00,163.14,163.27,162.44,162.49,48392.0,144.696,144.8113,144.0751,144.1195,48392.0
2019-01-24 12:30:00,162.43,162.69,162.22,162.48,32016.0,144.0663,144.2969,143.88,144.1106,32016.0
2019-01-24 13:00:00,162.53,162.61,161.75,162.0,21146.0,144.155,144.2259,143.4631,143.6849,21146.0
2019-01-24 13:30:00,162.0,162.62,161.99,162.52,23741.0,143.6849,144.2348,143.676,144.1461,23741.0
2019-01-24 14:00:00,162.56,162.77,162.27,162.58,31870.0,144.1816,144.3678,143.9243,144.1993,31870.0
2019-01-24 14:30:00,162.53,162.73,162.42,162.63,45286.0,144.155,144.3323,144.0574,144.2436,45286.0
2019-01-24 15:00:00,162.65,163.18,162.56,162.83,50082.0,144.2614,144.7315,144.1816,144.421,50082.0
2019-01-24 15:30:00,162.83,163.03,162.6,162.74,118976.0,144.421,144.5984,144.217,144.3412,118976.0
2019-01-25 09:30:00,166.73,166.73,164.94,165.61,106723.0,147.8801,147.8801,146.2925,146.8867,106723.0
2019-01-25 10:00:00,165.85,166.93,165.77,166.41,126044.0,147.0996,148.0575,147.0287,147.5963,126044.0
2019-01-25 10:30:00,166.62,166.9,166.27,166.7,33262.0,147.7826,148.0309,147.4721,147.8535,33262.0
2019-01-25 11:00:00,166.74,166.8,165.81,166.11,29317.0,147.889,147.9422,147.0641,147.3302,29317.0
2019-01-25 11:30:00,166.17,166.51,166.08,166.28,29059.0,147.3834,147.685,147.3036,147.481,29059.0
2019-01-25 12:00:00,166.23,166.4,165.91,166.31,32268.0,147.4366,147.5874,147.1528,147.5076,32268.0
2019-01-25 12:30:00,166.31,166.33,165.34,166.01,22950.0,147.5076,147.5253,146.6473,147.2415,22950.0
2019-01-25 13:00:00,166.07,166.22,165.92,166.19,31690.0,147.2947,147.4278,147.1617,147.4012,31690.0
2019-01-25 13:30:00,166.19,166.44,165.94,166.27,25590.0,147.4012,147.6229,147.1794,147.4721,25590.0
2019-01-25 14:00:00,166.28,166.5,166.05,166.06,24103.0,147.481,147.6761,147.277,147.2859,24103.0
2019-01-25 14:30:00,166.18,166.69,166.03,166.45,35760.0,147.3923,147.8446,147.2593,147.6318,35760.0
2019-01-25 15:00:00,166.46,166.54,166.05,166.13,36124.0,147.6406,147.7116,147.277,147.348,36124.0
2019-01-25 15:30:00,166.17,166.53,165.86,166.34,91064.0,147.3834,147.7027,147.1085,147.5342,91064.0
2019-01-28 09:30:00,164.26,165.43,163.36,165.33,80541.0,145.6894,146.7271,144.8911,146.6384,80541.0
2019-01-28 10:00:00,165.43,165.67,164.63,164.81,63710.0,146.7271,146.94,146.0175,146.1772,63710.0
2019-01-28 10:30:00,164.75,165.0,164.18,164.18,65673.0,146.124,146.3457,145.6184,145.6184,65673.0
2019-01-28 11:00:00,164.2,164.31,163.88,164.2,42144.0,145.6361,145.7337,145.3523,145.6361,42144.0
2019-01-28 11:30:00,164.19,164.63,163.15,163.24,65067.0,145.6273,146.0175,144.7049,144.7847,65067.0
2019-01-28 12:00:00,163.17,164.08,163.07,163.69,52929.0,144.7226,145.5297,144.6339,145.1838,52929.0
2019-01-28 12:30:00,163.8,163.85,163.26,163.35,45065.0,145.2814,145.3257,144.8024,144.8822,45065.0
2019-01-28 13:00:00,163.26,163.8,163.05,163.4,32370.0,144.8024,145.2814,144.6162,144.9266,32370.0
2019-01-28 13:30:00,163.45,163.96,163.42,163.82,32027.0,144.9709,145.4233,144.9443,145.2991,32027.0
2019-01-28 14:00:00,163.93,164.48,163.7,164.41,54108.0,145.3967,145.8845,145.1927,145.8224,54108.0
2019-01-28 14:30:00,164.45,164.45,163.76,164.05,52413.0,145.8579,145.8579,145.2459,145.5031,52413.0
2019-01-28 15:00:00,164.02,164.38,163.88,163.97,63442.0,145.4765,145.7958,145.3523,145.4322,63442.0
2019-01-28 15:30:00,163.94,164.06,163.26,163.66,235567.0,145.4055,145.512,144.8024,145.1572,235567.0
2019-01-29 09:30:00,179.8,180.0,171.42,173.95,340481.0,159.4725,159.6499,152.0399,154.2838,340481.0
2019-01-29 10:00:00,173.84,173.92,171.34,172.64,143805.0,154.1863,154.2572,151.9689,153.122,143805.0
2019-01-29 10:30:00,172.79,173.25,171.83,172.4,102661.0,153.255,153.663,152.4035,152.9091,102661.0
2019-01-29 11:00:00,172.33,172.9,171.09,171.67,118107.0,152.847,153.3526,151.7472,152.2616,118107.0
2019-01-29 11:30:00,171.58,172.78,171.37,172.78,100040.0,152.1818,153.2461,151.9955,153.2461,100040.0
2019-01-29 12:00:00,172.69,173.69,172.25,172.99,85150.0,153.1663,154.0532,152.776,153.4324,85150.0
2019-01-29 12:30:00,172.94,173.76,172.42,173.33,58925.0,153.388,154.1153,152.9268,153.7339,58925.0
2019-01-29 13:00:00,173.34,173.47,171.88,172.03,83521.0,153.7428,153.8581,152.4479,152.5809,83521.0
2019-01-29 13:30:00,172.03,172.28,171.41,171.93,81115.0,152.5809,152.8027,152.031,152.4922,81115.0
2019-01-29 14:00:00,171.95,172.02,171.18,171.36,63660.0,152.51,152.572,151.827,151.9867,63660.0
2019-01-29 14:30:00,171.37,172.05,171.18,172.02,115170.0,151.9955,152.5987,151.827,152.572,115170.0
2019-01-29 15:00:00,172.02,173.56,171.94,173.46,256749.0,152.572,153.9379,152.5011,153.8492,256749.0
2019-01-29 15:30:00,173.47,173.91,173.16,173.72,347984.0,153.8581,154.2484,153.5832,154.0799,347984.0
2019-01-30 09:30:00,173.79,174.29,169.86,170.47,106465.0,154.1419,154.5854,150.6563,151.1973,106465.0
2019-01-30 10:00:00,170.18,170.75,169.01,169.64,105016.0,150.9401,151.4456,149.9023,150.4611,105016.0
2019-01-30 10:30:00,169.65,170.08,169.11,169.81,140824.0,150.47,150.8514,149.991,150.6119,140824.0
2019-01-30 11:00:00,169.96,171.27,169.46,170.77,247991.0,150.7449,151.9068,150.3015,151.4634,247991.0
2019-01-30 11:30:00,170.79,170.85,169.45,170.21,65950.0,151.4811,151.5343,150.2926,150.9667,65950.0
2019-01-30 12:00:00,170.2,170.77,169.38,169.43,51362.0,150.9578,151.4634,150.2305,150.2749,51362.0
2019-01-30 12:30:00,169.43,169.49,168.81,169.03,47498.0,150.2749,150.3281,149.725,149.9201,47498.0
2019-01-30 13:00:00,169.04,169.23,168.52,168.84,34227.0,149.929,150.0975,149.4677,149.7516,34227.0
2019-01-30 13:30:00,168.87,169.16,168.19,168.49,34284.0,149.7782,150.0354,149.1751,149.4411,34284.0
2019-01-30 14:00:00,168.37,172.31,168.32,171.37,83923.0,149.3347,152.8293,149.2904,151.9955,83923.0
2019-01-30 14:30:00,171.5,172.74,170.88,172.47,92390.0,152.1108,153.2106,151.5609,152.9712,92390.0
2019-01-30 15:00:00,172.43,172.43,170.11,170.69,188637.0,152.9357,152.9357,150.878,151.3924,188637.0
2019-01-30 15:30:00,170.7,172.08,170.48,171.9,240501.0,151.4013,152.6253,151.2062,152.4656,240501.0
2019-01-31 09:30:00,171.96,173.26,169.34,169.55,72307.0,152.5188,153.6719,150.195,150.3813,72307.0
2019-01-31 10:00:00,169.39,170.98,169.19,170.89,69947.0,150.2394,151.6496,150.062,151.5698,69947.0
2019-01-31 10:30:00,170.89,171.37,170.06,170.08,64579.0,151.5698,151.9955,150.8336,150.8514,64579.0
2019-01-31 11:00:00,170.17,170.7,170.07,170.13,40531.0,150.9312,151.4013,150.8425,150.8957,40531.0
2019-01-31 11:30:00,170.09,170.7,169.9,170.69,50027.0,150.8602,151.4013,150.6917,151.3924,50027.0
2019-01-31 12:00:00,170.61,170.64,169.77,170.11,38485.0,151.3215,151.3481,150.5764,150.878,38485.0
2019-01-31 12:30:00,170.17,170.48,169.87,170.04,54412.0,150.9312,151.2062,150.6651,150.8159,54412.0
2019-01-31 13:00:00,170.09,170.17,169.57,169.71,37944.0,150.8602,150.9312,150.399,150.5232,37944.0
2019-01-31 13:30:00,169.69,169.83,169.54,169.75,31499.0,150.5055,150.6296,150.3724,150.5587,31499.0
2019-01-31 14:00:00,169.71,169.93,169.06,169.52,47804.0,150.5232,150.7183,149.9467,150.3547,47804.0
2019-01-31 14:30:00,169.48,169.56,168.94,169.34,57643.0,150.3192,150.3902,149.8403,150.195,57643.0
2019-01-31 15:00:00,169.28,169.31,168.43,168.56,60677.0,150.1418,150.1684,149.3879,149.5032,60677.0
2019-01-31 15:30:00,168.59,169.67,168.57,169.44,237819.0,149.5298,150.4877,149.5121,150.2837,237819.0
2019-02-01 09:30:00,170.08,170.42,169.2,170.06,75933.0,150.8514,151.1529,150.0709,150.8336,75933.0
2019-02-01 10:00:00,170.13,172.36,170.06,172.08,114854.0,150.8957,152.8736,150.8336,152.6253,114854.0
2019-02-01 10:30:00,172.13,172.47,170.66,170.96,73032.0,152.6696,152.9712,151.3658,151.6319,73032.0
2019-02-01 11:00:00,170.91,171.82,170.5,171.76,87869.0,151.5875,152.3947,151.2239,152.3414,87869.0
2019-02-01 11:30:00,171.81,171.93,171.09,171.45,35864.0,152.3858,152.4922,151.7472,152.0665,35864.0
2019-02-01 12:00:00,171.45,171.45,169.82,170.01,50083.0,152.0665,152.0665,150.6208,150.7893,50083.0
2019-02-01 12:30:00,169.98,170.26,169.69,169.79,44708.0,150.7627,151.011,150.5055,150.5942,44708.0
2019-02-01 13:00:00,169.85,169.85,169.2,169.38,30839.0,150.6474,150.6474,150.0709,150.2305,30839.0
2019-02-01 13:30:00,169.42,169.66,169.05,169.42,29458.0,150.266,150.4789,149.9378,150.266,29458.0
2019-02-01 14:00:00,169.45,169.46,168.74,168.8,38811.0,150.2926,150.3015,149.6629,149.7161,38811.0
2019-02-01 14:30:00,168.76,169.38,168.76,169.02,40778.0,149.6806,150.2305,149.6806,149.9112,40778.0
2019-02-01 15:00:00,169.09,169.1,168.63,168.66,58038.0,149.9733,149.9822,149.5653,149.5919,58038.0
2019-02-01 15:30:00,168.71,169.17,168.61,168.93,158403.0,149.6363,150.0443,149.5476,149.8314,158403.0
2019-02-04 09:30:00,168.36,168.42,167.36,167.85,144319.0,149.3258,149.3791,148.4389,148.8735,144319.0
2019-02-04 10:00:00,167.88,167.92,166.31,166.58,163490.0,148.9001,148.9356,147.5076,147.7471,163490.0
2019-02-04 10:30:00,166.63,167.18,166.51,166.89,101912.0,147.7914,148.2792,147.685,148.022,101912.0
2019-02-04 11:00:00,166.91,167.58,166.8,167.56,86260.0,148.0398,148.634,147.9422,148.6163,86260.0
2019-02-04 11:30:00,167.55,167.99,167.03,167.76,119594.0,148.6074,148.9977,148.1462,148.7937,119594.0
2019-02-04 12:00:00,167.84,168.34,167.8,167.89,75998.0,148.8646,149.3081,148.8291,148.909,75998.0
2019-02-04 12:30:00,167.93,168.42,167.64,167.64,54105.0,148.9444,149.3791,148.6872,148.6872,54105.0
2019-02-04 13:00:00,167.63,168.31,167.39,168.0,65476.0,148.6784,149.2815,148.4655,149.0065,65476.0
2019-02-04 13:30:00,168.0,169.15,167.99,168.74,87063.0,149.0065,150.0265,148.9977,149.6629,87063.0
2019-02-04 14:00:00,168.8,169.54,168.75,168.91,76592.0,149.7161,150.3724,149.6717,149.8137,76592.0
2019-02-04 14:30:00,168.93,169.43,168.89,169.1,67174.0,149.8314,150.2749,149.7959,149.9822,67174.0
2019-02-04 15:00:00,169.1,169.25,168.93,169.12,74368.0,149.9822,150.1152,149.8314,149.9999,74368.0
2019-02-04 15:30:00,169.11,169.68,168.91,169.66,165103.0,149.991,150.4966,149.8137,150.4789,165103.0
2019-02-05 09:30:00,169.08,169.68,168.39,169.4,87948.0,149.9644,150.4966,149.3524,150.2483,87948.0
2019-02-05 10:00:00,169.42,170.5,169.31,170.5,78469.0,150.266,151.2239,150.1684,151.2239,78469.0
2019-02-05 10:30:00,170.5,170.71,169.92,170.23,113809.0,151.2239,151.4102,150.7095,150.9844,113809.0
2019-02-05 11:00:00,170.29,170.44,169.95,170.07,70765.0,151.0376,151.1707,150.7361,150.8425,70765.0
2019-02-05 11:30:00,170.07,170.39,169.86,170.33,50394.0,150.8425,151.1263,150.6563,151.0731,50394.0
2019-02-05 12:00:00,170.31,170.31,169.65,170.0,44132.0,151.0554,151.0554,150.47,150.7804,44132.0
2019-02-05 12:30:00,170.03,170.03,169.07,169.48,55505.0,150.807,150.807,149.9556,150.3192,55505.0
2019-02-05 13:00:00,169.46,170.14,169.45,170.14,38164.0,150.3015,150.9046,150.2926,150.9046,38164.0
2019-02-05 13:30:00,170.16,170.18,169.82,170.09,50282.0,150.9223,150.9401,150.6208,150.8602,50282.0
2019-02-05 14:00:00,170.09,170.58,170.02,170.24,47481.0,150.8602,151.2948,150.7982,150.9933,47481.0
2019-02-05 14:30:00,170.25,170.33,169.97,170.32,81681.0,151.0022,151.0731,150.7538,151.0642,81681.0
2019-02-05 15:00:00,170.34,170.34,170.04,170.19,80625.0,151.082,151.082,150.8159,150.9489,80625.0
2019-02-05 15:30:00,170.19,170.84,170.18,170.72,186937.0,150.9489,151.5255,150.9401,151.419,186937.0
2019-02-06 09:30:00,170.24,171.99,170.24,171.99,124071.0,150.9933,152.5454,150.9933,152.5454,124071.0
2019-02-06 10:00:00,171.88,171.91,171.04,171.63,41907.0,152.4479,152.4745,151.7028,152.2261,41907.0
2019-02-06 10:30:00,171.57,171.6,170.83,171.08,68325.0,152.1729,152.1995,151.5166,151.7383,68325.0
2019-02-06 11:00:00,171.09,171.41,170.78,171.16,34095.0,151.7472,152.031,151.4722,151.8093,34095.0
2019-02-06 11:30:00,171.18,171.46,170.96,171.19,55968.0,151.827,152.0754,151.6319,151.8359,55968.0
2019-02-06 12:00:00,171.18,171.2,170.76,170.93,27910.0,151.827,151.8448,151.4545,151.6053,27910.0
2019-02-06 12:30:00,170.97,171.07,170.62,170.8,31692.0,151.6408,151.7295,151.3303,151.49,31692.0
2019-02-06 13:00:00,170.82,171.44,170.82,171.4,21403.0,151.5077,152.0576,151.5077,152.0221,21403.0
2019-02-06 13:30:00,171.38,171.59,171.14,171.22,27448.0,152.0044,152.1907,151.7915,151.8625,27448.0
2019-02-06 14:00:00,171.19,171.46,170.96,171.44,30619.0,151.8359,152.0754,151.6319,152.0576,30619.0
2019-02-06 14:30:00,171.39,171.39,170.72,170.76,51769.0,152.0133,152.0133,151.419,151.4545,51769.0
2019-02-06 15:00:00,170.78,171.41,170.77,171.38,70244.0,151.4722,152.031,151.4634,152.0044,70244.0
2019-02-06 15:30:00,171.37,171.37,170.76,170.96,118349.0,151.9955,151.9955,151.4545,151.6319,118349.0
2019-02-07 09:30:00,169.19,170.43,169.01,169.34,31207.0,150.062,151.1618,149.9023,150.195,31207.0
2019-02-07 10:00:00,169.28,170.11,168.74,170.01,59232.0,150.1418,150.878,149.6629,150.7893,59232.0
2019-02-07 10:30:00,170.08,170.37,169.58,169.68,41908.0,150.8514,151.1086,150.4079,150.4966,41908.0
2019-02-07 11:00:00,169.64,169.85,169.15,169.23,25839.0,150.4611,150.6474,150.0265,150.0975,25839.0
2019-02-07 11:30:00,169.14,169.24,168.25,168.27,38691.0,150.0177,150.1063,149.2283,149.246,38691.0
2019-02-07 12:00:00,168.28,169.4,168.27,168.99,19232.0,149.2549,150.2483,149.246,149.8846,19232.0
2019-02-07 12:30:00,168.98,169.45,168.61,169.04,23253.0,149.8757,150.2926,149.5476,149.929,23253.0
2019-02-07 13:00:00,168.97,169.61,168.89,169.48,25086.0,149.8669,150.4345,149.7959,150.3192,25086.0
2019-02-07 13:30:00,169.57,169.78,169.38,169.64,22754.0,150.399,150.5853,150.2305,150.4611,22754.0
2019-02-07 14:00:00,169.55,169.86,169.02,169.86,14111.0,150.3813,150.6563,149.9112,150.6563,14111.0
2019-02-07 14:30:00,169.84,169.9,168.95,169.25,29556.0,150.6385,150.6917,149.8491,150.1152,29556.0
2019-02-07 15:00:00,169.26,169.38,169.07,169.19,30689.0,150.1241,150.2305,149.9556,150.062,30689.0
2019-02-07 15:30:00,169.16,170.03,168.87,169.96,108398.0,150.0354,150.807,149.7782,150.7449,108398.0
2019-02-08 09:30:00,168.27,169.4,168.2,168.28,46009.0,149.246,150.2483,149.1839,149.2549,46009.0
2019-02-08 10:00:00,168.25,168.94,167.63,168.27,51662.0,149.2283,149.8403,148.6784,149.246,51662.0
2019-02-08 10:30:00,168.09,168.43,167.95,168.35,31136.0,149.0864,149.3879,148.9622,149.317,31136.0
2019-02-08 11:00:00,168.26,168.45,167.78,168.34,33751.0,149.2371,149.4057,148.8114,149.3081,33751.0
2019-02-08 11:30:00,168.34,168.43,167.77,168.41,28986.0,149.3081,149.3879,148.8025,149.3702,28986.0
2019-02-08 12:00:00,168.47,168.81,168.22,168.45,46049.0,149.4234,149.725,149.2017,149.4057,46049.0
2019-02-08 12:30:00,168.49,168.72,168.25,168.31,26943.0,149.4411,149.6451,149.2283,149.2815,26943.0
2019-02-08 13:00:00,168.35,168.66,168.26,168.43,24210.0,149.317,149.5919,149.2371,149.3879,24210.0
2019-02-08 13:30:00,168.39,168.81,168.32,168.79,37014.0,149.3524,149.725,149.2904,149.7072,37014.0
2019-02-08 14:00:00,168.81,169.33,168.74,169.09,32684.0,149.725,150.1862,149.6629,149.9733,32684.0
2019-02-08 14:30:00,169.1,169.13,168.79,168.85,34011.0,149.9822,150.0088,149.7072,149.7604,34011.0
2019-02-08 15:00:00,168.81,169.25,168.8,169.15,47033.0,149.725,150.1152,149.7161,150.0265,47033.0
2019-02-08 15:30:00,169.13,169.44,168.91,169.44,123794.0,150.0088,150.2837,149.8137,150.2837,123794.0
2019-02-11 09:30:00,169.35,170.18,169.06,169.68,29350.0,150.2039,150.9401,149.9467,150.4966,29350.0
2019-02-11 10:00:00,169.59,169.93,169.18,169.18,49233.0,150.4168,150.7183,150.0531,150.0531,49233.0
2019-02-11 10:30:00,169.18,169.79,168.99,169.64,24680.0,150.0531,150.5942,149.8846,150.4611,24680.0
2019-02-11 11:00:00,169.68,169.77,169.18,169.52,25248.0,150.4966,150.5764,150.0531,150.3547,25248.0
2019-02-11 11:30:00,169.47,169.68,169.19,169.5,24482.0,150.3103,150.4966,150.062,150.337,24482.0
2019-02-11 12:00:00,169.56,169.74,169.56,169.66,26273.0,150.3902,150.5498,150.3902,150.4789,26273.0
2019-02-11 12:30:00,169.71,169.74,169.51,169.51,21231.0,150.5232,150.5498,150.3458,150.3458,21231.0
2019-02-11 13:00:00,169.52,169.56,169.18,169.24,13840.0,150.3547,150.3902,150.0531,150.1063,13840.0
2019-02-11 13:30:00,169.27,169.3,169.04,169.19,14717.0,150.133,150.1596,149.929,150.062,14717.0
2019-02-11 14:00:00,169.19,169.53,169.16,169.5,16704.0,150.062,150.3636,150.0354,150.337,16704.0
2019-02-11 14:30:00,169.56,169.56,169.22,169.37,19451.0,150.3902,150.3902,150.0886,150.2216,19451.0
2019-02-11 15:00:00,169.41,169.7,169.39,169.58,31373.0,150.2571,150.5143,150.2394,150.4079,31373.0
2019-02-11 15:30:00,169.55,169.84,169.31,169.7,68654.0,150.3813,150.6385,150.1684,150.5143,68654.0
2019-02-12 09:30:00,170.81,171.3,170.3,170.9,76709.0,151.4988,151.9334,151.0465,151.5787,76709.0
2019-02-12 10:00:00,170.83,170.86,170.38,170.52,51983.0,151.5166,151.5432,151.1175,151.2416,51983.0
2019-02-12 10:30:00,170.58,171.4,170.49,171.26,76499.0,151.2948,152.0221,151.215,151.898,76499.0
2019-02-12 11:00:00,171.26,172.03,170.7,171.72,208371.0,151.898,152.5809,151.4013,152.306,208371.0
2019-02-12 11:30:00,171.72,172.02,171.03,171.53,98426.0,152.306,152.572,151.694,152.1374,98426.0
2019-02-12 12:00:00,171.56,171.96,171.11,171.47,61772.0,152.1641,152.5188,151.7649,152.0842,61772.0
2019-02-12 12:30:00,171.54,171.57,171.07,171.49,29224.0,152.1463,152.1729,151.7295,152.102,29224.0
2019-02-12 13:00:00,171.47,172.7,171.26,172.36,46965.0,152.0842,153.1752,151.898,152.8736,46965.0
2019-02-12 13:30:00,172.43,172.97,172.41,172.78,20074.0,152.9357,153.4146,152.918,153.2461,20074.0
2019-02-12 14:00:00,172.91,173.06,172.66,172.77,21004.0,153.3614,153.4945,153.1397,153.2373,21004.0
2019-02-12 14:30:00,172.72,172.83,172.52,172.67,26081.0,153.1929,153.2905,153.0155,153.1486,26081.0
2019-02-12 15:00:00,172.64,172.92,172.61,172.88,36049.0,153.122,153.3703,153.0953,153.3348,36049.0
2019-02-12 15:30:00,172.9,172.94,172.55,172.7,62598.0,153.3526,153.388,153.0421,153.1752,62598.0
2019-02-13 09:30:00,173.29,174.48,173.02,174.39,48353.0,153.6985,154.7539,153.459,154.6741,48353.0
2019-02-13 10:00:00,174.39,175.78,174.39,175.57,95790.0,154.6741,155.907,154.6741,155.7207,95790.0
2019-02-13 10:30:00,175.47,176.09,175.33,175.99,70714.0,155.632,156.1819,155.5078,156.0932,70714.0
2019-02-13 11:00:00,175.99,176.09,175.68,175.84,42242.0,156.0932,156.1819,155.8183,155.9602,42242.0
2019-02-13 11:30:00,175.83,176.2,175.44,176.09,33559.0,155.9513,156.2795,155.6054,156.1819,33559.0
2019-02-13 12:00:00,176.15,176.17,175.94,175.99,22222.0,156.2351,156.2529,156.0489,156.0932,22222.0
2019-02-13 12:30:00,175.98,176.16,175.84,175.99,17979.0,156.0843,156.244,155.9602,156.0932,17979.0
2019-02-13 13:00:00,175.95,176.12,175.88,175.97,39693.0,156.0577,156.2085,155.9957,156.0755,39693.0
2019-02-13 13:30:00,175.97,176.12,175.85,176.04,70450.0,156.0755,156.2085,155.969,156.1376,70450.0
2019-02-13 14:00:00,175.99,176.35,175.86,176.35,110156.0,156.0932,156.4125,155.9779,156.4125,110156.0
2019-02-13 14:30:00,176.37,177.35,176.33,177.28,35925.0,156.4303,157.2995,156.3948,157.2374,35925.0
2019-02-13 15:00:00,177.27,177.35,177.1,177.35,47732.0,157.2285,157.2995,157.0777,157.2995,47732.0
2019-02-13 15:30:00,177.37,177.55,176.66,176.83,144722.0,157.3172,157.4768,156.6875,156.8382,144722.0
2019-02-14 09:30:00,175.84,177.07,175.36,176.97,64030.0,155.9602,157.0511,155.5344,156.9624,64030.0
2019-02-14 10:00:00,176.84,177.71,176.21,177.71,43354.0,156.8471,157.6188,156.2883,157.6188,43354.0
2019-02-14 10:30:00,177.71,177.75,176.79,177.48,58321.0,157.6188,157.6542,156.8028,157.4148,58321.0
2019-02-14 11:00:00,177.5,177.56,176.37,176.54,26158.0,157.4325,157.4857,156.4303,156.581,26158.0
2019-02-14 11:30:00,176.42,177.5,176.21,177.1,44572.0,156.4746,157.4325,156.2883,157.0777,44572.0
2019-02-14 12:00:00,177.1,177.47,176.92,177.31,33046.0,157.0777,157.4059,156.9181,157.264,33046.0
2019-02-14 12:30:00,177.3,177.34,176.84,177.09,22438.0,157.2551,157.2906,156.8471,157.0689,22438.0
2019-02-14 13:00:00,177.09,177.5,176.93,177.5,63611.0,157.0689,157.4325,156.9269,157.4325,63611.0
2019-02-14 13:30:00,177.46,177.96,176.99,177.01,49373.0,157.397,157.8405,156.9802,156.9979,49373.0
2019-02-14 14:00:00,177.0,177.29,176.86,177.09,49946.0,156.989,157.2462,156.8649,157.0689,49946.0
2019-02-14 14:30:00,177.12,177.13,176.48,176.5,35824.0,157.0955,157.1043,156.5278,156.5456,35824.0
2019-02-14 15:00:00,176.51,177.14,176.4,176.45,40948.0,156.5544,157.1132,156.4569,156.5012,40948.0
2019-02-14 15:30:00,176.46,176.97,176.08,176.38,132924.0,156.5101,156.9624,156.173,156.4391,132924.0
2019-02-15 09:30:00,177.24,177.7,176.57,177.08,71666.0,158.0615,158.4717,157.464,157.9188,71666.0
2019-02-15 10:00:00,177.01,177.43,176.82,177.08,49520.0,157.8564,158.2309,157.6869,157.9188,49520.0
2019-02-15 10:30:00,177.1,177.65,176.76,176.76,49959.0,157.9367,158.4271,157.6334,157.6334,49959.0
2019-02-15 11:00:00,176.75,177.24,176.75,176.95,25528.0,157.6245,158.0615,157.6245,157.8029,25528.0
2019-02-15 11:30:00,176.9,177.07,176.73,176.99,14817.0,157.7583,157.9099,157.6067,157.8386,14817.0
2019-02-15 12:00:00,176.98,177.53,176.75,177.32,13644.0,157.8296,158.3201,157.6245,158.1328,13644.0
2019-02-15 12:30:00,177.36,177.38,177.03,177.19,11573.0,158.1685,158.1864,157.8742,158.0169,11573.0
2019-02-15 13:00:00,177.13,177.22,176.66,176.66,24051.0,157.9634,158.0437,157.5443,157.5443,24051.0
2019-02-15 13:30:00,176.63,177.21,176.62,177.02,71990.0,157.5175,158.0347,157.5086,157.8653,71990.0
2019-02-15 14:00:00,177.08,177.16,176.59,176.64,18999.0,157.9188,157.9902,157.4818,157.5264,18999.0
2019-02-15 14:30:00,176.69,176.99,176.68,176.91,18346.0,157.571,157.8386,157.5621,157.7672,18346.0
2019-02-15 15:00:00,176.89,177.0,176.73,176.79,42716.0,157.7494,157.8475,157.6067,157.6602,42716.0
2019-02-15 15:30:00,176.77,177.51,176.76,177.4,62086.0,157.6424,158.3023,157.6334,158.2042,62086.0
2019-02-19 09:30:00,176.53,177.58,176.45,176.93,40861.0,157.4283,158.3647,157.357,157.785,40861.0
2019-02-19 10:00:00,176.86,177.91,176.86,177.69,19689.0,157.7226,158.659,157.7226,158.4628,19689.0
2019-02-19 10:30:00,177.62,177.83,176.89,177.05,32948.0,158.4004,158.5877,157.7494,157.8921,32948.0
2019-02-19 11:00:00,177.13,177.33,176.95,176.97,14862.0,157.9634,158.1418,157.8029,157.8207,14862.0
2019-02-19 11:30:00,177.01,177.77,177.01,177.77,9473.0,157.8564,158.5342,157.8564,158.5342,9473.0
2019-02-19 12:00:00,177.9,177.9,177.52,177.52,9591.0,158.6501,158.6501,158.3112,158.3112,9591.0
2019-02-19 12:30:00,177.45,177.78,177.35,177.7,9222.0,158.2488,158.5431,158.1596,158.4717,9222.0
2019-02-19 13:00:00,177.64,177.86,177.53,177.75,15211.0,158.4182,158.6144,158.3201,158.5163,15211.0
2019-02-19 13:30:00,177.74,177.85,177.59,177.79,31440.0,158.5074,158.6055,158.3736,158.552,31440.0
2019-02-19 14:00:00,177.78,178.19,177.75,178.12,15912.0,158.5431,158.9087,158.5163,158.8463,15912.0
2019-02-19 14:30:00,178.21,178.5,178.12,178.29,16527.0,158.9265,159.1852,158.8463,158.9979,16527.0
2019-02-19 15:00:00,178.33,178.34,177.96,178.06,27763.0,159.0336,159.0425,158.7036,158.7928,27763.0
2019-02-19 15:30:00,178.02,178.19,177.38,177.48,53810.0,158.7571,158.9087,158.1864,158.2755,53810.0
2019-02-20 09:30:00,177.76,179.39,177.01,179.03,47917.0,158.5252,159.9789,157.8564,159.6578,47917.0
2019-02-20 10:00:00,178.99,178.99,177.95,178.1,27511.0,159.6221,159.6221,158.6947,158.8284,27511.0
2019-02-20 10:30:00,178.13,178.45,177.83,178.11,18136.0,158.8552,159.1406,158.5877,158.8374,18136.0
2019-02-20 11:00:00,178.09,178.1,177.36,177.52,23219.0,158.8195,158.8284,158.1685,158.3112,23219.0
2019-02-20 11:30:00,177.59,178.15,177.41,177.93,12460.0,158.3736,158.873,158.2131,158.6768,12460.0
2019-02-20 12:00:00,177.94,178.13,177.56,177.8,9998.0,158.6858,158.8552,158.3469,158.5609,9998.0
2019-02-20 12:30:00,177.79,178.09,177.74,177.74,11332.0,158.552,158.8195,158.5074,158.5074,11332.0
2019-02-20 13:00:00,177.83,178.27,177.81,178.21,11190.0,158.5877,158.98,158.5698,158.9265,11190.0
2019-02-20 13:30:00,178.25,178.8,178.18,178.63,15709.0,158.9622,159.4527,158.8998,159.3011,15709.0
2019-02-20 14:00:00,178.58,178.75,177.88,178.23,18449.0,159.2565,159.4081,158.6323,158.9444,18449.0
2019-02-20 14:30:00,178.23,178.89,178.22,178.61,25695.0,158.9444,159.533,158.9355,159.2833,25695.0
2019-02-20 15:00:00,178.61,178.9,178.47,178.86,25222.0,159.2833,159.5419,159.1584,159.5062,25222.0
2019-02-20 15:30:00,178.84,178.98,178.59,178.89,81913.0,159.4884,159.6132,159.2654,159.533,81913.0
2019-02-21 09:30:00,178.27,178.5,177.63,177.82,62327.0,158.98,159.1852,158.4093,158.5787,62327.0
2019-02-21 10:00:00,177.83,177.97,176.89,177.32,26629.0,158.5877,158.7125,157.7494,158.1328,26629.0
2019-02-21 10:30:00,177.37,178.01,177.33,177.33,24331.0,158.1774,158.7482,158.1418,158.1418,24331.0
2019-02-21 11:00:00,177.4,177.66,176.95,176.95,20077.0,158.2042,158.4361,157.8029,157.8029,20077.0
2019-02-21 11:30:00,176.94,177.89,176.8,177.69,17199.0,157.794,158.6412,157.6691,158.4628,17199.0
2019-02-21 12:00:00,177.63,178.0,177.63,177.79,18844.0,158.4093,158.7393,158.4093,158.552,18844.0
2019-02-21 12:30:00,177.83,178.27,177.75,178.27,15304.0,158.5877,158.98,158.5163,158.98,15304.0
2019-02-21 13:00:00,178.31,178.31,177.75,177.76,16720.0,159.0157,159.0157,158.5163,158.5252,16720.0
2019-02-21 13:30:00,177.79,177.94,177.65,177.91,26818.0,158.552,158.6858,158.4271,158.659,26818.0
2019-02-21 14:00:00,177.93,178.12,177.44,177.57,26917.0,158.6768,158.8463,158.2399,158.3558,26917.0
2019-02-21 14:30:00,177.6,177.84,177.49,177.58,32596.0,158.3825,158.5966,158.2845,158.3647,32596.0
2019-02-21 15:00:00,177.64,177.85,177.49,177.65,28718.0,158.4182,158.6055,158.2845,158.4271,28718.0
2019-02-21 15:30:00,177.63,178.1,177.33,177.97,50955.0,158.4093,158.8284,158.1418,158.7125,50955.0
2019-02-22 09:30:00,178.44,178.94,177.92,178.81,47825.0,159.1317,159.5776,158.6679,159.4616,47825.0
2019-02-22 10:00:00,178.77,179.57,178.72,179.46,62824.0,159.4259,160.1394,159.3814,160.0413,62824.0
2019-02-22 10:30:00,179.4,179.83,178.95,179.5,36872.0,159.9878,160.3712,159.5865,160.077,36872.0
2019-02-22 11:00:00,179.55,180.0,179.32,179.97,22924.0,160.1215,160.5229,159.9164,160.4961,22924.0
2019-02-22 11:30:00,179.98,180.02,179.24,179.44,60901.0,160.505,160.5407,159.8451,160.0234,60901.0
2019-02-22 12:00:00,179.43,179.53,178.74,178.9,32655.0,160.0145,160.1037,159.3992,159.5419,32655.0
2019-02-22 12:30:00,178.91,178.97,178.58,178.89,14601.0,159.5508,159.6043,159.2565,159.533,14601.0
2019-02-22 13:00:00,178.87,178.88,178.57,178.76,11476.0,159.5151,159.524,159.2476,159.417,11476.0
2019-02-22 13:30:00,178.71,178.94,178.49,178.55,17202.0,159.3724,159.5776,159.1762,159.2298,17202.0
2019-02-22 14:00:00,178.51,178.71,178.21,178.33,34196.0,159.1941,159.3724,158.9265,159.0336,34196.0
2019-02-22 14:30:00,178.34,178.43,177.86,178.22,24774.0,159.0425,159.1227,158.6144,158.9355,24774.0
2019-02-22 15:00:00,178.19,178.7,178.13,178.68,23725.0,158.9087,159.3635,158.8552,159.3457,23725.0
2019-02-22 15:30:00,178.66,179.3,178.31,179.22,76930.0,159.3278,159.8986,159.0157,159.8273,76930.0
2019-02-25 09:30:00,180.06,181.43,180.06,181.31,34764.0,160.5764,161.7981,160.5764,161.6911,34764.0
2019-02-25 10:00:00,181.15,181.51,180.3,180.54,30850.0,161.5484,161.8695,160.7904,161.0044,30850.0
2019-02-25 10:30:00,180.51,181.02,180.35,180.87,59484.0,160.9777,161.4325,160.835,161.2987,59484.0
2019-02-25 11:00:00,180.87,181.0,180.49,180.64,31730.0,161.2987,161.4146,160.9598,161.0936,31730.0
2019-02-25 11:30:00,180.69,181.16,180.51,180.97,22572.0,161.1382,161.5573,160.9777,161.3879,22572.0
2019-02-25 12:00:00,180.91,180.91,179.92,180.08,19540.0,161.3344,161.3344,160.4515,160.5942,19540.0
2019-02-25 12:30:00,180.01,180.08,179.46,179.63,23019.0,160.5318,160.5942,160.0413,160.1929,23019.0
2019-02-25 13:00:00,179.68,179.96,179.65,179.91,21382.0,160.2375,160.4872,160.2107,160.4426,21382.0
2019-02-25 13:30:00,179.87,180.12,179.72,179.94,38220.0,160.4069,160.6299,160.2732,160.4693,38220.0
2019-02-25 14:00:00,180.0,180.21,179.77,179.99,32501.0,160.5229,160.7101,160.3177,160.5139,32501.0
2019-02-25 14:30:00,179.99,180.08,179.8,180.05,47303.0,160.5139,160.5942,160.3445,160.5674,47303.0
2019-02-25 15:00:00,180.09,180.17,179.71,179.75,48063.0,160.6031,160.6745,160.2642,160.2999,48063.0
2019-02-25 15:30:00,179.78,180.28,179.72,180.08,86695.0,160.3267,160.7726,160.2732,160.5942,86695.0
2019-02-26 09:30:00,179.16,180.83,179.16,180.63,42640.0,159.7737,161.263,159.7737,161.0847,42640.0
2019-02-26 10:00:00,180.55,180.81,180.04,180.17,61296.0,161.0133,161.2452,160.5585,160.6745,61296.0
2019-02-26 10:30:00,180.13,180.46,179.85,179.85,36393.0,160.6388,160.9331,160.3891,160.3891,36393.0
2019-02-26 11:00:00,179.85,180.26,179.81,180.26,15827.0,160.3891,160.7547,160.3534,160.7547,15827.0
2019-02-26 11:30:00,180.26,180.39,179.97,180.05,15325.0,160.7547,160.8707,160.4961,160.5674,15325.0
2019-02-26 12:00:00,180.02,180.36,179.93,180.28,19328.0,160.5407,160.8439,160.4604,160.7726,19328.0
2019-02-26 12:30:00,180.28,180.31,179.77,179.88,19918.0,160.7726,160.7993,160.3177,160.4158,19918.0
2019-02-26 13:00:00,179.88,179.96,179.66,179.76,17132.0,160.4158,160.4872,160.2196,160.3088,17132.0
2019-02-26 13:30:00,179.69,179.7,179.5,179.62,13336.0,160.2464,160.2553,160.077,160.184,13336.0
2019-02-26 14:00:00,179.66,179.74,179.49,179.53,15157.0,160.2196,160.291,160.068,160.1037,15157.0
2019-02-26 14:30:00,179.57,179.83,179.52,179.67,13636.0,160.1394,160.3712,160.0948,160.2286,13636.0
2019-02-26 15:00:00,179.67,179.98,179.66,179.75,24446.0,160.2286,160.505,160.2196,160.2999,24446.0
2019-02-26 15:30:00,179.75,180.06,179.27,179.32,66747.0,160.2999,160.5764,159.8718,159.9164,66747.0
2019-02-27 09:30:00,178.66,179.49,178.29,178.81,23765.0,159.3278,160.068,158.9979,159.4616,23765.0
2019-02-27 10:00:00,178.79,178.84,177.88,178.28,16185.0,159.4438,159.4884,158.6323,158.989,16185.0
2019-02-27 10:30:00,178.28,178.3,177.78,177.86,51350.0,158.989,159.0068,158.5431,158.6144,51350.0
2019-02-27 11:00:00,177.98,178.6,177.94,178.39,92941.0,158.7214,159.2743,158.6858,159.0871,92941.0
2019-02-27 11:30:00,178.39,179.06,178.31,178.92,17342.0,159.0871,159.6846,159.0157,159.5597,17342.0
2019-02-27 12:00:00,178.8,179.11,178.71,179.11,11180.0,159.4527,159.7292,159.3724,159.7292,11180.0
2019-02-27 12:30:00,179.06,179.37,179.03,179.28,5551.0,159.6846,159.961,159.6578,159.8808,5551.0
2019-02-27 13:00:00,179.29,179.68,179.26,179.61,8516.0,159.8897,160.2375,159.8629,160.1751,8516.0
2019-02-27 13:30:00,179.58,179.85,179.57,179.72,18661.0,160.1483,160.3891,160.1394,160.2732,18661.0
2019-02-27 14:00:00,179.7,180.19,179.69,180.19,9835.0,160.2553,160.6923,160.2464,160.6923,9835.0
2019-02-27 14:30:00,180.21,180.57,180.16,180.52,19194.0,160.7101,161.0312,160.6655,160.9866,19194.0
2019-02-27 15:00:00,180.49,180.69,180.2,180.24,21699.0,160.9598,161.1382,160.7012,160.7369,21699.0
2019-02-27 15:30:00,180.18,180.62,180.12,180.62,86833.0,160.6834,161.0758,160.6299,161.0758,86833.0
2019-02-28 09:30:00,179.81,179.99,177.75,178.53,60092.0,160.3534,160.5139,158.5163,159.2119,60092.0
2019-02-28 10:00:00,178.6,178.99,178.48,178.83,17718.0,159.2743,159.6221,159.1673,159.4795,17718.0
2019-02-28 10:30:00,178.88,179.22,178.82,178.95,18318.0,159.524,159.8273,159.4705,159.5865,18318.0
2019-02-28 11:00:00,178.95,179.09,178.72,178.74,23925.0,159.5865,159.7113,159.3814,159.3992,23925.0
2019-02-28 11:30:00,178.75,179.39,178.7,178.91,35874.0,159.4081,159.9789,159.3635,159.5508,35874.0
2019-02-28 12:00:00,178.92,179.13,178.83,179.01,26568.0,159.5597,159.747,159.4795,159.64,26568.0
2019-02-28 12:30:00,178.97,179.21,178.82,179.06,13699.0,159.6043,159.8183,159.4705,159.6846,13699.0
2019-02-28 13:00:00,179.14,179.14,178.67,178.71,12887.0,159.7559,159.7559,159.3368,159.3724,12887.0
2019-02-28 13:30:00,178.69,178.81,178.46,178.6,13132.0,159.3546,159.4616,159.1495,159.2743,13132.0
2019-02-28 14:00:00,178.55,178.74,178.37,178.53,17837.0,159.2298,159.3992,159.0692,159.2119,17837.0
2019-02-28 14:30:00,178.56,178.58,178.16,178.34,17012.0,159.2387,159.2565,158.882,159.0425,17012.0
2019-02-28 15:00:00,178.29,178.59,178.29,178.38,22003.0,158.9979,159.2654,158.9979,159.0781,22003.0
2019-02-28 15:30:00,178.4,178.7,178.29,178.56,73053.0,159.096,159.3635,158.9979,159.2387,73053.0
2019-03-01 09:30:00,179.98,180.58,179.22,180.04,38029.0,160.505,161.0401,159.8273,160.5585,38029.0
2019-03-01 10:00:00,179.86,179.89,178.15,178.15,40728.0,160.398,160.4248,158.873,158.873,40728.0
2019-03-01 10:30:00,178.2,178.5,178.07,178.32,39255.0,158.9176,159.1852,158.8017,159.0246,39255.0
2019-03-01 11:00:00,178.36,178.4,177.96,178.3,52807.0,159.0603,159.096,158.7036,159.0068,52807.0
2019-03-01 11:30:00,178.31,178.37,177.02,177.17,32967.0,159.0157,159.0692,157.8653,157.9991,32967.0
2019-03-01 12:00:00,177.1,178.05,177.08,178.04,29162.0,157.9367,158.7839,157.9188,158.7749,29162.0
2019-03-01 12:30:00,178.0,178.21,177.67,178.19,39631.0,158.7393,158.9265,158.445,158.9087,39631.0
2019-03-01 13:00:00,178.15,178.59,178.15,178.33,13146.0,158.873,159.2654,158.873,159.0336,13146.0
2019-03-01 13:30:00,178.36,178.74,178.24,178.49,21490.0,159.0603,159.3992,158.9533,159.1762,21490.0
2019-03-01 14:00:00,178.5,179.07,178.48,179.02,15869.0,159.1852,159.6935,159.1673,159.6489,15869.0
2019-03-01 14:30:00,179.07,179.39,179.05,179.26,28049.0,159.6935,159.9789,159.6756,159.8629,28049.0
2019-03-01 15:00:00,179.23,179.23,178.87,179.09,34064.0,159.8362,159.8362,159.5151,159.7113,34064.0
2019-03-01 15:30:00,179.1,179.25,178.44,178.53,109096.0,159.7202,159.854,159.1317,159.2119,109096.0
2019-03-04 09:30:00,179.8,180.69,179.21,180.12,42766.0,160.3445,161.1382,159.8183,160.6299,42766.0
2019-03-04 10:00:00,180.14,180.25,179.65,180.0,37762.0,160.6477,160.7458,160.2107,160.5229,37762.0
2019-03-04 10:30:00,179.95,180.01,179.26,179.36,29384.0,160.4783,160.5318,159.8629,159.9521,29384.0
2019-03-04 11:00:00,179.38,179.49,178.49,178.6,25393.0,159.9699,160.068,159.1762,159.2743,25393.0
2019-03-04 11:30:00,178.5,178.58,177.13,177.28,67808.0,159.1852,159.2565,157.9634,158.0972,67808.0
2019-03-04 12:00:00,177.39,177.91,176.91,177.37,39505.0,158.1953,158.659,157.7672,158.1774,39505.0
2019-03-04 12:30:00,177.55,177.87,177.16,177.75,12804.0,158.338,158.6233,157.9902,158.5163,12804.0
2019-03-04 13:00:00,177.64,178.01,177.2,177.96,34779.0,158.4182,158.7482,158.0258,158.7036,34779.0
2019-03-04 13:30:00,177.95,177.95,177.31,177.76,63544.0,158.6947,158.6947,158.1239,158.5252,63544.0
2019-03-04 14:00:00,177.78,178.47,177.63,178.41,18585.0,158.5431,159.1584,158.4093,159.1049,18585.0
2019-03-04 14:30:00,178.41,178.68,178.26,178.3,31002.0,159.1049,159.3457,158.9711,159.0068,31002.0
2019-03-04 15:00:00,178.28,178.54,177.96,178.36,67162.0,158.989,159.2208,158.7036,159.0603,67162.0
2019-03-04 15:30:00,178.33,178.62,177.69,177.85,109388.0,159.0336,159.2922,158.4628,158.6055,109388.0
2019-03-05 09:30:00,178.01,179.11,177.61,178.22,45630.0,158.7482,159.7292,158.3915,158.9355,45630.0
2019-03-05 10:00:00,178.27,178.8,177.49,178.06,60932.0,158.98,159.4527,158.2845,158.7928,60932.0
2019-03-05 10:30:00,178.09,178.37,177.66,178.03,49702.0,158.8195,159.0692,158.4361,158.766,49702.0
2019-03-05 11:00:00,178.03,179.02,178.03,178.68,20567.0,158.766,159.6489,158.766,159.3457,20567.0
2019-03-05 11:30:00,178.66,179.01,178.66,178.66,10085.0,159.3278,159.64,159.3278,159.3278,10085.0
2019-03-05 12:00:00,178.66,178.91,178.56,178.75,17569.0,159.3278,159.5508,159.2387,159.4081,17569.0
2019-03-05 12:30:00,178.87,178.88,178.5,178.86,8653.0,159.5151,159.524,159.1852,159.5062,8653.0
2019-03-05 13:00:00,178.9,179.22,178.51,178.51,13879.0,159.5419,159.8273,159.1941,159.1941,13879.0
2019-03-05 13:30:00,178.6,178.79,178.44,178.71,11482.0,159.2743,159.4438,159.1317,159.3724,11482.0
2019-03-05 14:00:00,178.77,178.85,178.56,178.61,13213.0,159.4259,159.4973,159.2387,159.2833,13213.0
2019-03-05 14:30:00,178.65,178.96,178.37,178.89,31316.0,159.3189,159.5954,159.0692,159.533,31316.0
2019-03-05 15:00:00,178.84,178.85,178.55,178.55,28970.0,159.4884,159.4973,159.2298,159.2298,28970.0
2019-03-05 15:30:00,178.56,178.82,178.2,178.22,125205.0,159.2387,159.4705,158.9176,158.9355,125205.0
2019-03-06 09:30:00,178.15,178.88,177.64,178.88,30019.0,158.873,159.524,158.4182,159.524,30019.0
2019-03-06 10:00:00,178.87,179.36,178.7,178.76,24126.0,159.5151,159.9521,159.3635,159.417,24126.0
2019-03-06 10:30:00,178.8,179.27,178.5,179.24,22903.0,159.4527,159.8718,159.1852,159.8451,22903.0
2019-03-06 11:00:00,179.2,179.45,179.03,179.14,15256.0,159.8094,160.0324,159.6578,159.7559,15256.0
2019-03-06 11:30:00,179.11,179.16,178.73,178.89,19163.0,159.7292,159.7737,159.3903,159.533,19163.0
2019-03-06 12:00:00,178.81,179.22,178.6,178.61,19839.0,159.4616,159.8273,159.2743,159.2833,19839.0
2019-03-06 12:30:00,178.65,178.67,178.03,178.15,17368.0,159.3189,159.3368,158.766,158.873,17368.0
2019-03-06 13:00:00,178.18,178.38,178.03,178.15,9097.0,158.8998,159.0781,158.766,158.873,9097.0
2019-03-06 13:30:00,178.34,178.65,178.11,178.64,35404.0,159.0425,159.3189,158.8374,159.31,35404.0
2019-03-06 14:00:00,178.68,178.81,178.42,178.69,17554.0,159.3457,159.4616,159.1138,159.3546,17554.0
2019-03-06 14:30:00,178.73,178.82,178.34,178.43,16540.0,159.3903,159.4705,159.0425,159.1227,16540.0
2019-03-06 15:00:00,178.43,178.6,178.17,178.32,28190.0,159.1227,159.2743,158.8909,159.0246,28190.0
2019-03-06 15:30:00,178.32,178.51,177.88,178.05,73794.0,159.0246,159.1941,158.6323,158.7839,73794.0
2019-03-07 09:30:00,177.86,177.86,175.43,175.9,46750.0,158.6144,158.6144,156.4474,156.8665,46750.0
2019-03-07 10:00:00,175.79,175.97,174.38,175.39,43892.0,156.7684,156.9289,155.511,156.4117,43892.0
2019-03-07 10:30:00,175.3,175.93,174.97,175.47,39159.0,156.3314,156.8933,156.0371,156.483,39159.0
2019-03-07 11:00:00,175.51,175.51,174.5,175.32,25405.0,156.5187,156.5187,155.618,156.3493,25405.0
2019-03-07 11:30:00,175.37,175.62,175.05,175.16,39705.0,156.3938,156.6168,156.1085,156.2066,39705.0
2019-03-07 12:00:00,175.2,175.53,174.88,175.4,15277.0,156.2422,156.5365,155.9569,156.4206,15277.0
2019-03-07 12:30:00,175.41,176.36,175.35,176.36,10209.0,156.4295,157.2767,156.376,157.2767,10209.0
2019-03-07 13:00:00,176.24,176.33,176.1,176.28,11786.0,157.1697,157.25,157.0449,157.2054,11786.0
2019-03-07 13:30:00,176.24,176.24,175.69,175.77,26699.0,157.1697,157.1697,156.6792,156.7506,26699.0
2019-03-07 14:00:00,175.78,175.94,175.36,175.7,19788.0,156.7595,156.9022,156.3849,156.6881,19788.0
2019-03-07 14:30:00,175.72,175.72,175.11,175.26,31950.0,156.706,156.706,156.162,156.2958,31950.0
2019-03-07 15:00:00,175.18,175.87,175.12,175.33,60696.0,156.2244,156.8397,156.1709,156.3582,60696.0
2019-03-07 15:30:00,175.36,175.85,175.28,175.48,68170.0,156.3849,156.8219,156.3136,156.4919,68170.0
2019-03-08 09:30:00,174.09,174.45,173.48,174.09,55924.0,155.2524,155.5734,154.7084,155.2524,55924.0
2019-03-08 10:00:00,173.91,173.97,173.37,173.37,14693.0,155.0918,155.1453,154.6103,154.6103,14693.0
2019-03-08 10:30:00,173.59,174.55,173.4,173.99,25882.0,154.8065,155.6626,154.637,155.1632,25882.0
2019-03-08 11:00:00,173.99,174.33,173.88,174.33,20020.0,155.1632,155.4664,155.0651,155.4664,20020.0
2019-03-08 11:30:00,174.22,174.4,172.94,173.1,27420.0,155.3683,155.5288,154.2268,154.3695,27420.0
2019-03-08 12:00:00,173.11,173.26,172.84,173.18,18577.0,154.3784,154.5122,154.1376,154.4408,18577.0
2019-03-08 12:30:00,173.24,173.33,172.91,173.0,16875.0,154.4943,154.5746,154.2,154.2803,16875.0
2019-03-08 13:00:00,172.9,173.31,172.86,172.98,18577.0,154.1911,154.5568,154.1554,154.2625,18577.0
2019-03-08 13:30:00,173.03,173.56,172.98,173.56,10162.0,154.3071,154.7797,154.2625,154.7797,10162.0
2019-03-08 14:00:00,173.55,173.68,173.34,173.68,14166.0,154.7708,154.8867,154.5835,154.8867,14166.0
2019-03-08 14:30:00,173.69,173.97,173.63,173.9,25874.0,154.8956,155.1453,154.8421,155.0829,25874.0
2019-03-08 15:00:00,173.86,174.05,173.51,173.56,23041.0,155.0472,155.2167,154.7351,154.7797,23041.0
2019-03-08 15:30:00,173.56,174.56,173.55,174.5,58245.0,154.7797,155.6715,154.7708,155.618,58245.0
2019-03-11 09:30:00,174.41,177.33,174.35,177.12,62512.0,155.5377,158.1418,155.4842,157.9545,62512.0
2019-03-11 10:00:00,176.86,177.25,176.62,177.06,30086.0,157.7226,158.0704,157.5086,157.901,30086.0
2019-03-11 10:30:00,176.96,177.5,176.42,177.23,31491.0,157.8118,158.2934,157.3302,158.0526,31491.0
2019-03-11 11:00:00,177.14,178.15,177.12,178.01,37054.0,157.9723,158.873,157.9545,158.7482,37054.0
2019-03-11 11:30:00,177.94,178.34,177.63,178.24,20710.0,158.6858,159.0425,158.4093,158.9533,20710.0
2019-03-11 12:00:00,178.19,178.51,177.99,178.18,20900.0,158.9087,159.1941,158.7303,158.8998,20900.0
2019-03-11 12:30:00,178.12,178.69,178.1,178.23,23758.0,158.8463,159.3546,158.8284,158.9444,23758.0
2019-03-11 13:00:00,178.18,178.67,178.15,178.62,15956.0,158.8998,159.3368,158.873,159.2922,15956.0
2019-03-11 13:30:00,178.55,178.67,178.15,178.23,34865.0,159.2298,159.3368,158.873,158.9444,34865.0
2019-03-11 14:00:00,178.15,178.4,177.84,178.35,18748.0,158.873,159.096,158.5966,159.0514,18748.0
2019-03-11 14:30:00,178.31,178.58,178.08,178.26,23165.0,159.0157,159.2565,158.8106,158.9711,23165.0
2019-03-11 15:00:00,178.2,178.55,178.1,178.36,32959.0,158.9176,159.2298,158.8284,159.0603,32959.0
2019-03-11 15:30:00,178.4,178.64,178.29,178.38,55815.0,159.096,159.31,158.9979,159.0781,55815.0
2019-03-12 09:30:00,178.96,179.56,178.3,178.95,58919.0,159.5954,160.1305,159.0068,159.5865,58919.0
2019-03-12 10:00:00,179.01,180.01,178.95,179.99,42959.0,159.64,160.5318,159.5865,160.5139,42959.0
2019-03-12 10:30:00,180.04,180.25,179.7,180.03,38687.0,160.5585,160.7458,160.2553,160.5496,38687.0
2019-03-12 11:00:00,180.0,180.06,179.0,179.23,28637.0,160.5229,160.5764,159.6311,159.8362,28637.0
2019-03-12 11:30:00,179.19,179.64,178.89,179.43,26200.0,159.8005,160.2018,159.533,160.0145,26200.0
2019-03-12 12:00:00,179.44,179.47,178.7,178.96,20464.0,160.0234,160.0502,159.3635,159.5954,20464.0
2019-03-12 12:30:00,178.95,179.0,178.58,178.69,20041.0,159.5865,159.6311,159.2565,159.3546,20041.0
2019-03-12 13:00:00,178.67,178.95,178.6,178.88,16714.0,159.3368,159.5865,159.2743,159.524,16714.0
2019-03-12 13:30:00,178.9,179.66,178.74,179.49,31280.0,159.5419,160.2196,159.3992,160.068,31280.0
2019-03-12 14:00:00,179.46,179.5,179.09,179.12,19472.0,160.0413,160.077,159.7113,159.7381,19472.0
2019-03-12 14:30:00,179.16,179.33,179.06,179.21,23401.0,159.7737,159.9254,159.6846,159.8183,23401.0
2019-03-12 15:00:00,179.2,179.2,178.64,179.0,24244.0,159.8094,159.8094,159.31,159.6311,24244.0
2019-03-12 15:30:00,179.01,179.03,178.45,178.7,64297.0,159.64,159.6578,159.1406,159.3635,64297.0
2019-03-13 09:30:00,179.58,180.1,178.66,180.01,46655.0,160.1483,160.612,159.3278,160.5318,46655.0
2019-03-13 10:00:00,180.01,180.28,179.58,180.25,17380.0,160.5318,160.7726,160.1483,160.7458,17380.0
2019-03-13 10:30:00,180.28,180.7,180.12,180.58,27529.0,160.7726,161.1471,160.6299,161.0401,27529.0
2019-03-13 11:00:00,180.58,181.28,180.58,181.22,35957.0,161.0401,161.6643,161.0401,161.6108,35957.0
2019-03-13 11:30:00,181.3,181.65,181.09,181.37,35127.0,161.6822,161.9943,161.4949,161.7446,35127.0
2019-03-13 12:00:00,181.36,181.54,181.02,181.18,28327.0,161.7357,161.8962,161.4325,161.5752,28327.0
2019-03-13 12:30:00,181.21,181.31,181.07,181.23,19741.0,161.6019,161.6911,161.4771,161.6198,19741.0
2019-03-13 13:00:00,181.24,181.61,181.18,181.6,12918.0,161.6287,161.9586,161.5752,161.9497,12918.0
2019-03-13 13:30:00,181.57,181.73,181.53,181.72,21986.0,161.923,162.0657,161.8873,162.0567,21986.0
2019-03-13 14:00:00,181.78,182.02,181.67,181.89,33865.0,162.1102,162.3243,162.0121,162.2083,33865.0
2019-03-13 14:30:00,181.88,181.88,180.91,181.24,28651.0,162.1994,162.1994,161.3344,161.6287,28651.0
2019-03-13 15:00:00,181.19,181.24,180.63,181.07,71284.0,161.5841,161.6287,161.0847,161.4771,71284.0
2019-03-13 15:30:00,181.02,181.47,181.02,181.39,90714.0,161.4325,161.8338,161.4325,161.7624,90714.0
2019-03-14 09:30:00,181.01,181.03,180.01,180.22,38120.0,161.4236,161.4414,160.5318,160.719,38120.0
2019-03-14 10:00:00,180.11,180.26,179.31,179.89,26969.0,160.6209,160.7547,159.9075,160.4248,26969.0
2019-03-14 10:30:00,179.92,180.14,179.52,179.68,21116.0,160.4515,160.6477,160.0948,160.2375,21116.0
2019-03-14 11:00:00,179.76,180.35,179.51,180.27,23447.0,160.3088,160.835,160.0859,160.7636,23447.0
2019-03-14 11:30:00,180.26,180.57,180.08,180.21,17443.0,160.7547,161.0312,160.5942,160.7101,17443.0
2019-03-14 12:00:00,180.12,180.51,180.07,180.36,22158.0,160.6299,160.9777,160.5853,160.8439,22158.0
2019-03-14 12:30:00,180.35,180.79,180.24,180.3,36586.0,160.835,161.2274,160.7369,160.7904,36586.0
2019-03-14 13:00:00,180.25,180.4,180.03,180.2,13913.0,160.7458,160.8796,160.5496,160.7012,13913.0
2019-03-14 13:30:00,180.29,180.31,179.89,180.05,34092.0,160.7815,160.7993,160.4248,160.5674,34092.0
2019-03-14 14:00:00,180.06,180.24,180.03,180.17,15414.0,160.5764,160.7369,160.5496,160.6745,15414.0
2019-03-14 14:30:00,180.2,180.23,179.86,180.2,16109.0,160.7012,160.728,160.398,160.7012,16109.0
2019-03-14 15:00:00,180.27,180.39,180.14,180.37,19199.0,160.7636,160.8707,160.6477,160.8528,19199.0
2019-03-14 15:30:00,180.36,180.78,180.33,180.67,81971.0,160.8439,161.2185,160.8171,161.1204,81971.0
2019-03-15 09:30:00,180.74,181.42,180.56,180.83,159772.0,161.1828,161.7892,161.0223,161.263,159772.0
2019-03-15 10:00:00,180.86,180.92,179.97,179.97,25079.0,161.2898,161.3433,160.4961,160.4961,25079.0
2019-03-15 10:30:00,180.08,180.08,179.37,179.67,26955.0,160.5942,160.5942,159.961,160.2286,26955.0
2019-03-15 11:00:00,179.61,180.2,179.55,179.73,24290.0,160.1751,160.7012,160.1215,160.2821,24290.0
2019-03-15 11:30:00,179.76,180.28,179.43,180.06,31067.0,160.3088,160.7726,160.0145,160.5764,31067.0
2019-03-15 12:00:00,180.02,180.24,179.89,180.19,30153.0,160.5407,160.7369,160.4248,160.6923,30153.0
2019-03-15 12:30:00,180.22,180.69,180.22,180.57,23242.0,160.719,161.1382,160.719,161.0312,23242.0
2019-03-15 13:00:00,180.61,180.65,180.13,180.25,14071.0,161.0668,161.1025,160.6388,160.7458,14071.0
2019-03-15 13:30:00,180.29,180.54,179.96,180.07,27144.0,160.7815,161.0044,160.4872,160.5853,27144.0
2019-03-15 14:00:00,180.0,180.01,179.44,179.45,23836.0,160.5229,160.5318,160.0234,160.0324,23836.0
2019-03-15 14:30:00,179.4,179.94,179.4,179.53,30265.0,159.9878,160.4693,159.9878,160.1037,30265.0
2019-03-15 15:00:00,179.51,179.51,178.94,179.23,35036.0,160.0859,160.0859,159.5776,159.8362,35036.0
2019-03-15 15:30:00,179.24,179.38,178.51,179.3,158949.0,159.8451,159.9699,159.1941,159.8986,158949.0
2019-03-18 09:30:00,179.73,180.81,179.73,180.64,48264.0,160.2821,161.2452,160.2821,161.0936,48264.0
2019-03-18 10:00:00,180.73,180.93,180.01,180.19,12929.0,161.1739,161.3522,160.5318,160.6923,12929.0
2019-03-18 10:30:00,180.21,180.7,180.03,180.62,25204.0,160.7101,161.1471,160.5496,161.0758,25204.0
2019-03-18 11:00:00,180.67,180.71,179.5,179.67,29754.0,161.1204,161.156,160.077,160.2286,29754.0
2019-03-18 11:30:00,179.68,179.76,179.43,179.5,18475.0,160.2375,160.3088,160.0145,160.077,18475.0
2019-03-18 12:00:00,179.51,179.79,179.45,179.73,20882.0,160.0859,160.3356,160.0324,160.2821,20882.0
2019-03-18 12:30:00,179.7,180.22,179.66,180.05,20839.0,160.2553,160.719,160.2196,160.5674,20839.0
2019-03-18 13:00:00,180.08,180.25,179.96,180.16,15533.0,160.5942,160.7458,160.4872,160.6655,15533.0
2019-03-18 13:30:00,180.16,180.37,180.08,180.25,14195.0,160.6655,160.8528,160.5942,160.7458,14195.0
2019-03-18 14:00:00,180.27,180.38,180.0,180.35,19827.0,160.7636,160.8617,160.5229,160.835,19827.0
2019-03-18 14:30:00,180.36,180.62,180.31,180.38,51058.0,160.8439,161.0758,160.7993,160.8617,51058.0
2019-03-18 15:00:00,180.41,180.45,180.21,180.27,34131.0,160.8885,160.9242,160.7101,160.7636,34131.0
2019-03-18 15:30:00,180.32,180.93,180.32,180.78,48072.0,160.8082,161.3522,160.8082,161.2185,48072.0
2019-03-19 09:30:00,180.88,181.79,180.65,180.65,47112.0,161.3076,162.1192,161.1025,161.1025,47112.0
2019-03-19 10:00:00,180.7,180.8,179.85,179.85,19211.0,161.1471,161.2363,160.3891,160.3891,19211.0
2019-03-19 10:30:00,179.89,180.14,179.46,179.53,21423.0,160.4248,160.6477,160.0413,160.1037,21423.0
2019-03-19 11:00:00,179.53,180.07,179.53,180.03,18175.0,160.1037,160.5853,160.1037,160.5496,18175.0
2019-03-19 11:30:00,179.97,180.56,179.8,180.56,15677.0,160.4961,161.0223,160.3445,161.0223,15677.0
2019-03-19 12:00:00,180.51,180.66,180.41,180.48,13548.0,160.9777,161.1114,160.8885,160.9509,13548.0
2019-03-19 12:30:00,180.53,180.59,179.59,180.4,17618.0,160.9955,161.049,160.1572,160.8796,17618.0
2019-03-19 13:00:00,180.41,180.59,180.24,180.3,11892.0,160.8885,161.049,160.7369,160.7904,11892.0
2019-03-19 13:30:00,180.34,180.38,179.88,179.91,10386.0,160.8261,160.8617,160.4158,160.4426,10386.0
2019-03-19 14:00:00,179.89,179.92,179.54,179.67,13049.0,160.4248,160.4515,160.1126,160.2286,13049.0
2019-03-19 14:30:00,179.64,180.09,179.43,179.44,22533.0,160.2018,160.6031,160.0145,160.0234,22533.0
2019-03-19 15:00:00,179.52,179.7,178.81,178.81,21214.0,160.0948,160.2553,159.4616,159.4616,21214.0
2019-03-19 15:30:00,178.8,178.92,178.09,178.79,87978.0,159.4527,159.5597,158.8195,159.4438,87978.0
2019-03-20 09:30:00,177.67,177.67,175.86,175.98,56416.0,158.445,158.445,156.8308,156.9378,56416.0
2019-03-20 10:00:00,176.03,176.13,175.28,175.63,31548.0,156.9824,157.0716,156.3136,156.6257,31548.0
2019-03-20 10:30:00,175.7,175.76,175.17,175.64,33284.0,156.6881,156.7416,156.2155,156.6346,33284.0
2019-03-20 11:00:00,175.63,176.49,175.63,176.03,35038.0,156.6257,157.3927,156.6257,156.9824,35038.0
2019-03-20 11:30:00,176.1,176.16,174.83,175.04,20522.0,157.0449,157.0984,155.9123,156.0996,20522.0
2019-03-20 12:00:00,175.08,175.28,174.91,175.27,30471.0,156.1352,156.3136,155.9836,156.3047,30471.0
2019-03-20 12:30:00,175.29,175.37,174.55,175.36,36243.0,156.3225,156.3938,155.6626,156.3849,36243.0
2019-03-20 13:00:00,175.37,175.86,175.32,175.65,20050.0,156.3938,156.8308,156.3493,156.6436,20050.0
2019-03-20 13:30:00,175.67,176.18,175.65,176.08,15125.0,156.6614,157.1162,156.6436,157.027,15125.0
2019-03-20 14:00:00,176.18,177.48,176.18,177.41,17458.0,157.1162,158.2755,157.1162,158.2131,17458.0
2019-03-20 14:30:00,177.36,177.96,177.2,177.58,19641.0,158.1685,158.7036,158.0258,158.3647,19641.0
2019-03-20 15:00:00,177.62,177.74,177.06,177.14,19481.0,158.4004,158.5074,157.901,157.9723,19481.0
2019-03-20 15:30:00,177.14,177.14,175.98,176.01,52094.0,157.9723,157.9723,156.9378,156.9646,52094.0
2019-03-21 09:30:00,175.09,177.46,174.25,177.23,51420.0,156.1441,158.2577,155.395,158.0526,51420.0
2019-03-21 10:00:00,177.22,177.3,176.63,177.08,15029.0,158.0437,158.115,157.5175,157.9188,15029.0
2019-03-21 10:30:00,177.07,177.22,176.78,176.97,26251.0,157.9099,158.0437,157.6513,157.8207,26251.0
2019-03-21 11:00:00,177.02,177.23,176.74,176.85,35844.0,157.8653,158.0526,157.6156,157.7137,35844.0
2019-03-21 11:30:00,176.9,177.55,176.83,177.47,27938.0,157.7583,158.338,157.6959,158.2666,27938.0
2019-03-21 12:00:00,177.5,177.5,176.98,176.99,19045.0,158.2934,158.2934,157.8296,157.8386,19045.0
2019-03-21 12:30:00,176.96,177.01,176.8,177.0,25590.0,157.8118,157.8564,157.6691,157.8475,25590.0
2019-03-21 13:00:00,177.0,177.27,176.97,177.06,23795.0,157.8475,158.0883,157.8207,157.901,23795.0
2019-03-21 13:30:00,177.13,177.16,176.64,176.77,16929.0,157.9634,157.9902,157.5264,157.6424,16929.0
2019-03-21 14:00:00,176.88,177.25,176.76,177.25,46111.0,157.7405,158.0704,157.6334,158.0704,46111.0
2019-03-21 14:30:00,177.28,177.66,177.24,177.35,15099.0,158.0972,158.4361,158.0615,158.1596,15099.0
2019-03-21 15:00:00,177.35,177.71,177.2,177.39,21791.0,158.1596,158.4806,158.0258,158.1953,21791.0
2019-03-21 15:30:00,177.44,177.65,176.85,177.02,61835.0,158.2399,158.4271,157.7137,157.8653,61835.0
2019-03-22 09:30:00,175.89,176.21,172.67,173.08,58487.0,156.8576,157.143,153.986,154.3516,58487.0
2019-03-22 10:00:00,173.14,174.17,173.02,173.76,31494.0,154.4051,155.3237,154.2981,154.9581,31494.0
2019-03-22 10:30:00,173.79,173.86,172.88,172.93,30536.0,154.9848,155.0472,154.1733,154.2179,30536.0
2019-03-22 11:00:00,172.87,172.89,172.15,172.22,21586.0,154.1644,154.1822,153.5223,153.5847,21586.0
2019-03-22 11:30:00,172.17,172.25,170.9,170.9,28752.0,153.5401,153.6115,152.4075,152.4075,28752.0
2019-03-22 12:00:00,170.91,171.41,170.81,170.88,36041.0,152.4164,152.8623,152.3273,152.3897,36041.0
2019-03-22 12:30:00,170.84,171.18,170.49,170.87,27885.0,152.354,152.6572,152.0419,152.3808,27885.0
2019-03-22 13:00:00,170.9,171.34,170.76,170.82,34410.0,152.4075,152.7999,152.2827,152.3362,34410.0
2019-03-22 13:30:00,170.89,170.99,170.53,170.62,18071.0,152.3986,152.4878,152.0776,152.1578,18071.0
2019-03-22 14:00:00,170.61,171.6,170.61,171.13,35892.0,152.1489,153.0318,152.1489,152.6126,35892.0
2019-03-22 14:30:00,171.16,171.63,170.81,171.47,28957.0,152.6394,153.0585,152.3273,152.9159,28957.0
2019-03-22 15:00:00,171.47,171.69,170.86,170.86,32987.0,152.9159,153.112,152.3719,152.3719,32987.0
2019-03-22 15:30:00,170.8,170.84,169.81,169.93,108341.0,152.3184,152.354,151.4355,151.5425,108341.0
2019-03-25 09:30:00,169.68,171.38,169.55,169.84,46033.0,151.3195,152.8356,151.2036,151.4622,46033.0
2019-03-25 10:00:00,169.78,170.97,169.77,170.81,44063.0,151.4087,152.47,151.3998,152.3273,44063.0
2019-03-25 10:30:00,170.8,171.14,170.16,170.87,23984.0,152.3184,152.6216,151.7476,152.3808,23984.0
2019-03-25 11:00:00,170.8,171.41,170.46,171.3,12469.0,152.3184,152.8623,152.0151,152.7642,12469.0
2019-03-25 11:30:00,171.27,171.28,170.1,170.11,14867.0,152.7375,152.7464,151.6941,151.703,14867.0
2019-03-25 12:00:00,170.06,170.59,169.96,170.14,30206.0,151.6584,152.1311,151.5692,151.7298,30206.0
2019-03-25 12:30:00,170.06,170.16,169.26,169.59,25787.0,151.6584,151.7476,150.945,151.2393,25787.0
2019-03-25 13:00:00,169.61,169.92,169.31,169.65,15560.0,151.2571,151.5336,150.9896,151.2928,15560.0
2019-03-25 13:30:00,169.68,169.69,168.93,168.94,14276.0,151.3195,151.3285,150.6507,150.6596,14276.0
2019-03-25 14:00:00,168.99,169.12,168.48,168.52,43276.0,150.7042,150.8201,150.2494,150.2851,43276.0
2019-03-25 14:30:00,168.52,169.6,168.52,169.52,49594.0,150.2851,151.2482,150.2851,151.1769,49594.0
2019-03-25 15:00:00,169.52,170.13,169.34,169.95,33831.0,151.1769,151.7208,151.0163,151.5603,33831.0
2019-03-25 15:30:00,169.94,170.17,169.63,169.84,77761.0,151.5514,151.7565,151.275,151.4622,77761.0
2019-03-26 09:30:00,171.49,172.34,171.25,171.6,33344.0,152.9337,153.6917,152.7197,153.0318,33344.0
2019-03-26 10:00:00,171.75,172.09,171.31,172.06,29398.0,153.1656,153.4688,152.7732,153.442,29398.0
2019-03-26 10:30:00,172.07,172.33,171.66,172.28,26964.0,153.4509,153.6828,153.0853,153.6382,26964.0
2019-03-26 11:00:00,172.28,172.5,171.41,171.47,21874.0,153.6382,153.8344,152.8623,152.9159,21874.0
2019-03-26 11:30:00,171.45,171.53,170.86,171.07,15567.0,152.898,152.9694,152.3719,152.5591,15567.0
2019-03-26 12:00:00,171.16,171.28,170.84,170.91,14340.0,152.6394,152.7464,152.354,152.4164,14340.0
2019-03-26 12:30:00,170.9,170.98,170.56,170.72,19265.0,152.4075,152.4789,152.1043,152.247,19265.0
2019-03-26 13:00:00,170.76,170.94,170.57,170.61,18197.0,152.2827,152.4432,152.1132,152.1489,18197.0
2019-03-26 13:30:00,170.6,170.65,170.19,170.28,49929.0,152.14,152.1846,151.7744,151.8546,49929.0
2019-03-26 14:00:00,170.3,170.53,170.17,170.33,21135.0,151.8725,152.0776,151.7565,151.8992,21135.0
2019-03-26 14:30:00,170.28,170.81,170.24,170.81,26761.0,151.8546,152.3273,151.8189,152.3273,26761.0
2019-03-26 15:00:00,170.87,171.22,170.81,170.87,23545.0,152.3808,152.6929,152.3273,152.3808,23545.0
2019-03-26 15:30:00,170.81,171.57,170.77,171.5,60738.0,152.3273,153.005,152.2916,152.9426,60738.0
2019-03-27 09:30:00,171.3,172.15,171.3,171.63,25004.0,152.7642,153.5223,152.7642,153.0585,25004.0
2019-03-27 10:00:00,171.57,171.81,171.35,171.74,89288.0,153.005,153.2191,152.8088,153.1566,89288.0
2019-03-27 10:30:00,171.65,171.72,170.74,171.05,17372.0,153.0764,153.1388,152.2648,152.5413,17372.0
2019-03-27 11:00:00,171.1,171.25,170.75,170.84,19825.0,152.5859,152.7197,152.2738,152.354,19825.0
2019-03-27 11:30:00,170.74,170.75,170.04,170.18,14603.0,152.2648,152.2738,151.6406,151.7654,14603.0
2019-03-27 12:00:00,170.22,170.54,170.04,170.42,32619.0,151.8011,152.0865,151.6406,151.9795,32619.0
2019-03-27 12:30:00,170.38,170.71,170.27,170.5,13853.0,151.9438,152.2381,151.8457,152.0508,13853.0
2019-03-27 13:00:00,170.42,170.93,170.15,170.93,13105.0,151.9795,152.4343,151.7387,152.4343,13105.0
2019-03-27 13:30:00,170.85,171.08,170.61,170.75,22219.0,152.3629,152.5681,152.1489,152.2738,22219.0
2019-03-27 14:00:00,170.77,171.06,170.72,170.93,26282.0,152.2916,152.5502,152.247,152.4343,26282.0
2019-03-27 14:30:00,170.98,171.07,170.68,170.74,20996.0,152.4789,152.5591,152.2113,152.2648,20996.0
2019-03-27 15:00:00,170.81,170.99,170.58,170.91,29066.0,152.3273,152.4878,152.1222,152.4164,29066.0
2019-03-27 15:30:00,170.96,171.39,170.92,171.05,42243.0,152.461,152.8445,152.4254,152.5413,42243.0
2019-03-28 09:30:00,171.64,172.79,171.48,172.67,25067.0,153.0675,154.093,152.9248,153.986,25067.0
2019-03-28 10:00:00,172.94,173.93,172.78,173.56,26195.0,154.2268,155.1097,154.0841,154.7797,26195.0
2019-03-28 10:30:00,173.6,173.98,173.5,173.59,28633.0,154.8154,155.1543,154.7262,154.8065,28633.0
2019-03-28 11:00:00,173.63,173.75,172.36,172.4,18517.0,154.8421,154.9491,153.7095,153.7452,18517.0
2019-03-28 11:30:00,172.44,172.92,172.38,172.56,15772.0,153.7809,154.209,153.7274,153.8879,15772.0
2019-03-28 12:00:00,172.64,172.98,172.38,172.93,39011.0,153.9593,154.2625,153.7274,154.2179,39011.0
2019-03-28 12:30:00,172.95,173.15,172.78,173.13,26269.0,154.2357,154.4141,154.0841,154.3962,26269.0
2019-03-28 13:00:00,173.17,173.4,172.97,173.4,25753.0,154.4319,154.637,154.2535,154.637,25753.0
2019-03-28 13:30:00,173.42,173.56,173.27,173.56,43305.0,154.6549,154.7797,154.5211,154.7797,43305.0
2019-03-28 14:00:00,173.55,173.68,173.54,173.65,20027.0,154.7708,154.8867,154.7619,154.86,20027.0
2019-03-28 14:30:00,173.64,173.64,173.09,173.37,25292.0,154.851,154.851,154.3606,154.6103,25292.0
2019-03-28 15:00:00,173.41,173.67,173.33,173.48,34654.0,154.6459,154.8778,154.5746,154.7084,34654.0
2019-03-28 15:30:00,173.51,173.91,173.3,173.84,60202.0,154.7351,155.0918,154.5478,155.0294,60202.0
2019-03-29 09:30:00,175.15,175.94,174.81,175.83,42657.0,156.1977,156.9022,155.8944,156.8041,42657.0
2019-03-29 10:00:00,175.78,176.0,175.69,175.92,36351.0,156.7595,156.9557,156.6792,156.8843,36351.0
2019-03-29 10:30:00,175.97,176.03,175.06,175.08,27199.0,156.9289,156.9824,156.1174,156.1352,27199.0
2019-03-29 11:00:00,175.13,175.26,174.58,174.83,24694.0,156.1798,156.2958,155.6893,155.9123,24694.0
2019-03-29 11:30:00,174.77,175.18,174.76,175.05,18031.0,155.8588,156.2244,155.8499,156.1085,18031.0
2019-03-29 12:00:00,174.96,175.11,174.67,175.03,16676.0,156.0282,156.162,155.7696,156.0906,16676.0
2019-03-29 12:30:00,174.99,175.31,174.99,175.31,13021.0,156.055,156.3403,156.055,156.3403,13021.0
2019-03-29 13:00:00,175.36,175.39,175.0,175.17,14037.0,156.3849,156.4117,156.0639,156.2155,14037.0
2019-03-29 13:30:00,175.17,175.41,175.17,175.22,13741.0,156.2155,156.4295,156.2155,156.2601,13741.0
2019-03-29 14:00:00,175.18,175.56,175.12,175.55,14666.0,156.2244,156.5633,156.1709,156.5544,14666.0
2019-03-29 14:30:00,175.5,176.05,175.49,175.94,22690.0,156.5098,157.0003,156.5009,156.9022,22690.0
2019-03-29 15:00:00,175.98,176.04,175.28,175.29,46217.0,156.9378,156.9913,156.3136,156.3225,46217.0
2019-03-29 15:30:00,175.32,175.69,175.13,175.52,97806.0,156.3493,156.6792,156.1798,156.5276,97806.0
2019-04-01 09:30:00,177.41,179.24,177.41,178.62,90335.0,158.2131,159.8451,158.2131,159.2922,90335.0
2019-04-01 10:00:00,178.65,181.27,178.64,181.02,86599.0,159.3189,161.6554,159.31,161.4325,86599.0
2019-04-01 10:30:00,181.01,181.31,180.51,181.11,61097.0,161.4236,161.6911,160.9777,161.5127,61097.0
2019-04-01 11:00:00,181.02,181.06,180.3,180.57,17955.0,161.4325,161.4682,160.7904,161.0312,17955.0
2019-04-01 11:30:00,180.57,180.73,180.23,180.42,29753.0,161.0312,161.1739,160.728,160.8974,29753.0
2019-04-01 12:00:00,180.33,180.34,179.74,180.01,16950.0,160.8171,160.8261,160.291,160.5318,16950.0
2019-04-01 12:30:00,180.0,180.39,180.0,180.39,11888.0,160.5229,160.8707,160.5229,160.8707,11888.0
2019-04-01 13:00:00,180.31,180.33,179.81,179.97,16773.0,160.7993,160.8171,160.3534,160.4961,16773.0
2019-04-01 13:30:00,180.02,180.13,179.76,180.05,16294.0,160.5407,160.6388,160.3088,160.5674,16294.0
2019-04-01 14:00:00,180.04,180.45,180.04,180.37,20732.0,160.5585,160.9242,160.5585,160.8528,20732.0
2019-04-01 14:30:00,180.38,180.67,180.38,180.53,22242.0,160.8617,161.1204,160.8617,160.9955,22242.0
2019-04-01 15:00:00,180.46,181.16,180.34,180.95,34523.0,160.9331,161.5573,160.8261,161.3701,34523.0
2019-04-01 15:30:00,180.95,181.1,180.6,180.85,72864.0,161.3701,161.5038,161.0579,161.2809,72864.0
2019-04-02 09:30:00,181.01,181.9,180.77,181.84,45871.0,161.4236,162.2173,161.2095,162.1638,45871.0
2019-04-02 10:00:00,181.71,181.71,180.92,181.21,26513.0,162.0478,162.0478,161.3433,161.6019,26513.0
2019-04-02 10:30:00,181.16,181.71,181.15,181.22,22896.0,161.5573,162.0478,161.5484,161.6108,22896.0
2019-04-02 11:00:00,181.21,181.24,180.56,181.2,33199.0,161.6019,161.6287,161.0223,161.593,33199.0
2019-04-02 11:30:00,181.2,181.3,180.95,181.05,10464.0,161.593,161.6822,161.3701,161.4592,10464.0
2019-04-02 12:00:00,181.1,181.13,180.81,180.9,24989.0,161.5038,161.5306,161.2452,161.3255,24989.0
2019-04-02 12:30:00,180.95,180.95,180.5,180.52,14215.0,161.3701,161.3701,160.9687,160.9866,14215.0
2019-04-02 13:00:00,180.49,180.89,180.41,180.76,17848.0,160.9598,161.3165,160.8885,161.2006,17848.0
2019-04-02 13:30:00,180.7,181.11,180.68,181.09,16521.0,161.1471,161.5127,161.1293,161.4949,16521.0
2019-04-02 14:00:00,181.04,181.38,180.9,181.31,31825.0,161.4503,161.7535,161.3255,161.6911,31825.0
2019-04-02 14:30:00,181.28,181.53,181.26,181.47,20573.0,161.6643,161.8873,161.6465,161.8338,20573.0
2019-04-02 15:00:00,181.48,181.87,181.46,181.85,36328.0,161.8427,162.1905,161.8249,162.1727,36328.0
2019-04-02 15:30:00,181.85,182.23,181.81,182.07,109251.0,162.1727,162.5116,162.137,162.3689,109251.0
2019-04-03 09:30:00,182.8,183.93,182.8,183.31,37229.0,163.0199,164.0276,163.0199,163.4747,37229.0
2019-04-03 10:00:00,183.3,183.41,182.87,183.13,43985.0,163.4658,163.5639,163.0823,163.3142,43985.0
2019-04-03 10:30:00,183.18,184.19,183.0,183.99,25056.0,163.3588,164.2595,163.1982,164.0811,25056.0
2019-04-03 11:00:00,184.0,184.36,183.25,183.48,27662.0,164.09,164.4111,163.4212,163.6263,27662.0
2019-04-03 11:30:00,183.31,184.03,183.31,183.97,18322.0,163.4747,164.1168,163.4747,164.0633,18322.0
2019-04-03 12:00:00,183.96,184.32,183.77,184.22,14840.0,164.0544,164.3754,163.8849,164.2862,14840.0
2019-04-03 12:30:00,184.16,184.23,183.87,183.98,27604.0,164.2327,164.2951,163.9741,164.0722,27604.0
2019-04-03 13:00:00,183.92,184.04,183.39,183.62,16270.0,164.0187,164.1257,163.546,163.7511,16270.0
2019-04-03 13:30:00,183.63,183.9,183.33,183.38,11307.0,163.7601,164.0008,163.4925,163.5371,11307.0
2019-04-03 14:00:00,183.39,183.44,183.04,183.44,15464.0,163.546,163.5906,163.2339,163.5906,15464.0
2019-04-03 14:30:00,183.38,183.44,182.93,183.15,25851.0,163.5371,163.5906,163.1358,163.332,25851.0
2019-04-03 15:00:00,183.15,183.24,182.66,183.24,26955.0,163.332,163.4123,162.895,163.4123,26955.0
2019-04-03 15:30:00,183.2,183.63,183.09,183.36,88442.0,163.3766,163.7601,163.2785,163.5193,88442.0
2019-04-04 09:30:00,182.88,184.33,182.88,184.3,27750.0,163.0912,164.3843,163.0912,164.3576,27750.0
2019-04-04 10:00:00,184.31,184.59,183.78,183.85,25596.0,164.3665,164.6162,163.8938,163.9563,25596.0
2019-04-04 10:30:00,183.86,184.56,183.75,184.54,23052.0,163.9652,164.5894,163.8671,164.5716,23052.0
2019-04-04 11:00:00,184.57,184.75,183.66,183.91,17006.0,164.5983,164.7589,163.7868,164.0098,17006.0
2019-04-04 11:30:00,183.91,184.21,183.84,184.03,16713.0,164.0098,164.2773,163.9473,164.1168,16713.0
2019-04-04 12:00:00,184.04,184.12,183.56,183.78,28384.0,164.1257,164.197,163.6976,163.8938,28384.0
2019-04-04 12:30:00,183.83,183.92,183.41,183.69,13157.0,163.9384,164.0187,163.5639,163.8136,13157.0
2019-04-04 13:00:00,183.71,183.82,183.61,183.62,12083.0,163.8314,163.9295,163.7422,163.7511,12083.0
2019-04-04 13:30:00,183.66,183.86,183.45,183.84,15331.0,163.7868,163.9652,163.5995,163.9473,15331.0
2019-04-04 14:00:00,183.87,184.12,183.7,184.01,12138.0,163.9741,164.197,163.8225,164.0989,12138.0
2019-04-04 14:30:00,184.0,184.43,183.9,184.43,30010.0,164.09,164.4735,164.0008,164.4735,30010.0
2019-04-04 15:00:00,184.46,184.8,184.39,184.57,49617.0,164.5003,164.8035,164.4378,164.5983,49617.0
2019-04-04 15:30:00,184.62,185.0,184.57,184.99,72987.0,164.6429,164.9818,164.5983,164.9729,72987.0
2019-04-05 09:30:00,185.0,185.79,184.65,185.77,43004.0,164.9818,165.6863,164.6697,165.6685,43004.0
2019-04-05 10:00:00,185.78,186.2,184.92,185.33,31134.0,165.6774,166.052,164.9105,165.2761,31134.0
2019-04-05 10:30:00,185.41,185.67,184.84,184.84,10350.0,165.3475,165.5793,164.8391,164.8391,10350.0
2019-04-05 11:00:00,184.99,185.33,184.84,184.99,16072.0,164.9729,165.2761,164.8391,164.9729,16072.0
2019-04-05 11:30:00,184.93,185.16,184.74,185.11,9052.0,164.9194,165.1245,164.75,165.0799,9052.0
2019-04-05 12:00:00,185.16,185.79,185.09,185.65,29371.0,165.1245,165.6863,165.0621,165.5615,29371.0
2019-04-05 12:30:00,185.7,185.83,184.81,185.39,14054.0,165.6061,165.722,164.8124,165.3296,14054.0
2019-04-05 13:00:00,185.41,185.75,185.37,185.63,16021.0,165.3475,165.6507,165.3118,165.5437,16021.0
2019-04-05 13:30:00,185.64,185.93,185.57,185.93,29532.0,165.5526,165.8112,165.4901,165.8112,29532.0
2019-04-05 14:00:00,185.95,186.25,185.82,186.0,25162.0,165.829,166.0966,165.7131,165.8736,25162.0
2019-04-05 14:30:00,185.99,186.07,185.82,185.86,45199.0,165.8647,165.936,165.7131,165.7488,45199.0
2019-04-05 15:00:00,185.84,186.14,185.82,186.09,43187.0,165.7309,165.9985,165.7131,165.9539,43187.0
2019-04-05 15:30:00,186.07,186.12,185.13,185.34,67655.0,165.936,165.9806,165.0978,165.285,67655.0
2019-04-08 09:30:00,185.35,185.79,184.48,185.24,48034.0,165.2939,165.6863,164.5181,165.1959,48034.0
2019-04-08 10:00:00,185.25,185.47,184.9,185.11,18196.0,165.2048,165.401,164.8926,165.0799,18196.0
2019-04-08 10:30:00,185.14,185.7,185.04,185.6,14530.0,165.1067,165.6061,165.0175,165.5169,14530.0
2019-04-08 11:00:00,185.6,185.93,185.46,185.93,9277.0,165.5169,165.8112,165.392,165.8112,9277.0
2019-04-08 11:30:00,185.92,186.21,185.91,186.07,14211.0,165.8023,166.0609,165.7934,165.936,14211.0
2019-04-08 12:00:00,186.1,186.21,185.63,186.12,5900.0,165.9628,166.0609,165.5437,165.9806,5900.0
2019-04-08 12:30:00,186.09,186.25,185.87,185.9,10669.0,165.9539,166.0966,165.7577,165.7844,10669.0
2019-04-08 13:00:00,185.88,186.29,185.81,186.24,6517.0,165.7666,166.1322,165.7042,166.0876,6517.0
2019-04-08 13:30:00,186.2,186.44,186.08,186.36,16235.0,166.052,166.266,165.945,166.1947,16235.0
2019-04-08 14:00:00,186.33,186.7,186.25,186.38,12110.0,166.1679,166.4979,166.0966,166.2125,12110.0
2019-04-08 14:30:00,186.45,186.66,186.24,186.35,12796.0,166.2749,166.4622,166.0876,166.1857,12796.0
2019-04-08 15:00:00,186.36,186.5,186.15,186.15,15350.0,166.1947,166.3195,166.0074,166.0074,15350.0
2019-04-08 15:30:00,186.15,186.25,185.93,186.0,68061.0,166.0074,166.0966,165.8112,165.8736,68061.0
2019-04-09 09:30:00,184.65,184.88,183.27,183.94,56598.0,164.6697,164.8748,163.439,164.0365,56598.0
2019-04-09 10:00:00,183.93,184.49,183.76,184.06,27908.0,164.0276,164.527,163.876,164.1435,27908.0
2019-04-09 10:30:00,184.09,184.14,183.36,183.46,23021.0,164.1703,164.2149,163.5193,163.6085,23021.0
2019-04-09 11:00:00,183.53,183.87,183.28,183.28,24808.0,163.6709,163.9741,163.4479,163.4479,24808.0
2019-04-09 11:30:00,183.31,183.66,183.05,183.43,36975.0,163.4747,163.7868,163.2428,163.5817,36975.0
2019-04-09 12:00:00,183.41,183.99,183.34,183.75,10694.0,163.5639,164.0811,163.5014,163.8671,10694.0
2019-04-09 12:30:00,183.75,183.8,183.52,183.56,26893.0,163.8671,163.9117,163.662,163.6976,26893.0
2019-04-09 13:00:00,183.52,183.73,183.42,183.66,9629.0,163.662,163.8492,163.5728,163.7868,9629.0
2019-04-09 13:30:00,183.63,183.71,183.17,183.29,16679.0,163.7601,163.8314,163.3498,163.4569,16679.0
2019-04-09 14:00:00,183.27,183.27,182.85,182.87,17821.0,163.439,163.439,163.0645,163.0823,17821.0
2019-04-09 14:30:00,182.88,183.02,182.44,182.63,24290.0,163.0912,163.2161,162.6988,162.8683,24290.0
2019-04-09 15:00:00,182.63,182.77,182.44,182.54,23616.0,162.8683,162.9931,162.6988,162.788,23616.0
2019-04-09 15:30:00,182.58,182.79,182.23,182.5,76872.0,162.8237,163.011,162.5116,162.7523,76872.0
2019-04-10 09:30:00,182.61,182.87,181.62,182.06,54197.0,162.8504,163.0823,161.9676,162.3599,54197.0
2019-04-10 10:00:00,182.02,182.12,180.8,181.0,60257.0,162.3243,162.4135,161.2363,161.4146,60257.0
2019-04-10 10:30:00,181.07,181.26,180.96,181.08,53397.0,161.4771,161.6465,161.379,161.486,53397.0
2019-04-10 11:00:00,181.05,181.51,181.04,181.23,67254.0,161.4592,161.8695,161.4503,161.6198,67254.0
2019-04-10 11:30:00,181.33,181.5,181.02,181.02,65046.0,161.7089,161.8605,161.4325,161.4325,65046.0
2019-04-10 12:00:00,181.09,181.46,180.98,181.34,47402.0,161.4949,161.8249,161.3968,161.7179,47402.0
2019-04-10 12:30:00,181.33,181.79,181.27,181.77,32513.0,161.7089,162.1192,161.6554,162.1013,32513.0
2019-04-10 13:00:00,181.79,182.52,181.79,182.4,29030.0,162.1192,162.7702,162.1192,162.6632,29030.0
2019-04-10 13:30:00,182.39,183.0,182.38,182.8,52013.0,162.6542,163.1982,162.6453,163.0199,52013.0
2019-04-10 14:00:00,182.84,183.08,182.62,182.77,33426.0,163.0555,163.2696,162.8594,162.9931,33426.0
2019-04-10 14:30:00,182.72,183.27,182.58,183.01,35680.0,162.9485,163.439,162.8237,163.2072,35680.0
2019-04-10 15:00:00,183.01,183.58,182.96,183.35,37294.0,163.2072,163.7155,163.1626,163.5104,37294.0
2019-04-10 15:30:00,183.36,183.42,182.61,182.86,96048.0,163.5193,163.5728,162.8504,163.0734,96048.0
2019-04-11 09:30:00,183.45,183.69,182.32,183.2,23922.0,163.5995,163.8136,162.5918,163.3766,23922.0
2019-04-11 10:00:00,183.2,183.42,182.72,182.95,68473.0,163.3766,163.5728,162.9485,163.1536,68473.0
2019-04-11 10:30:00,182.89,183.15,182.78,182.96,22560.0,163.1001,163.332,163.002,163.1626,22560.0
2019-04-11 11:00:00,182.93,183.21,182.73,183.0,54380.0,163.1358,163.3855,162.9574,163.1982,54380.0
2019-04-11 11:30:00,182.99,183.03,182.22,182.57,24112.0,163.1893,163.225,162.5026,162.8148,24112.0
2019-04-11 12:00:00,182.6,182.8,182.56,182.64,17326.0,162.8415,163.0199,162.8058,162.8772,17326.0
2019-04-11 12:30:00,182.56,182.82,182.46,182.82,20944.0,162.8058,163.0377,162.7167,163.0377,20944.0
2019-04-11 13:00:00,182.86,182.93,182.67,182.7,22300.0,163.0734,163.1358,162.9039,162.9307,22300.0
2019-04-11 13:30:00,182.7,182.72,182.43,182.48,24969.0,162.9307,162.9485,162.6899,162.7345,24969.0
2019-04-11 14:00:00,182.5,182.75,182.43,182.66,39085.0,162.7523,162.9753,162.6899,162.895,39085.0
2019-04-11 14:30:00,182.66,183.0,182.32,182.51,32284.0,162.895,163.1982,162.5918,162.7613,32284.0
2019-04-11 15:00:00,182.53,182.84,182.51,182.59,22556.0,162.7791,163.0555,162.7613,162.8326,22556.0
2019-04-11 15:30:00,182.62,183.07,182.6,182.91,188293.0,162.8594,163.2607,162.8415,163.118,188293.0
2019-04-12 09:30:00,183.84,184.33,183.58,183.84,91106.0,163.9473,164.3843,163.7155,163.9473,91106.0
2019-04-12 10:00:00,183.86,183.97,183.43,183.7,39247.0,163.9652,164.0633,163.5817,163.8225,39247.0
2019-04-12 10:30:00,183.71,183.72,183.0,183.25,31369.0,163.8314,163.8403,163.1982,163.4212,31369.0
2019-04-12 11:00:00,183.18,183.36,183.0,183.32,38117.0,163.3588,163.5193,163.1982,163.4836,38117.0
2019-04-12 11:30:00,183.28,183.67,183.11,183.56,18708.0,163.4479,163.7957,163.2963,163.6976,18708.0
2019-04-12 12:00:00,183.56,184.08,183.46,184.06,65601.0,163.6976,164.1614,163.6085,164.1435,65601.0
2019-04-12 12:30:00,184.06,184.38,183.96,184.3,33114.0,164.1435,164.4289,164.0544,164.3576,33114.0
2019-04-12 13:00:00,184.33,184.4,184.13,184.18,18517.0,164.3843,164.4467,164.206,164.2505,18517.0
2019-04-12 13:30:00,184.15,184.25,183.86,183.89,16803.0,164.2238,164.313,163.9652,163.9919,16803.0
2019-04-12 14:00:00,183.85,184.29,183.85,184.05,31553.0,163.9563,164.3486,163.9563,164.1346,31553.0
2019-04-12 14:30:00,184.04,184.09,183.93,184.01,19571.0,164.1257,164.1703,164.0276,164.0989,19571.0
2019-04-12 15:00:00,184.01,184.07,183.93,183.97,37457.0,164.0989,164.1525,164.0276,164.0633,37457.0
2019-04-12 15:30:00,183.93,184.28,183.93,184.24,96120.0,164.0276,164.3397,164.0276,164.3041,96120.0
2019-04-15 09:30:00,184.75,186.0,184.5,185.46,94134.0,164.7589,165.8736,164.5359,165.392,94134.0
2019-04-15 10:00:00,185.53,185.86,185.36,185.46,42585.0,165.4545,165.7488,165.3029,165.392,42585.0
2019-04-15 10:30:00,185.45,185.78,185.13,185.54,25436.0,165.3831,165.6774,165.0978,165.4634,25436.0
2019-04-15 11:00:00,185.62,185.82,185.36,185.44,17985.0,165.5347,165.7131,165.3029,165.3742,17985.0
2019-04-15 11:30:00,185.4,185.4,184.95,185.0,19086.0,165.3385,165.3385,164.9372,164.9818,19086.0
2019-04-15 12:00:00,184.97,185.35,184.97,185.25,27815.0,164.9551,165.2939,164.9551,165.2048,27815.0
2019-04-15 12:30:00,185.25,185.72,185.25,185.69,23996.0,165.2048,165.6239,165.2048,165.5972,23996.0
2019-04-15 13:00:00,185.7,186.0,185.63,185.95,21446.0,165.6061,165.8736,165.5437,165.829,21446.0
2019-04-15 13:30:00,185.95,186.08,185.79,185.89,23923.0,165.829,165.945,165.6863,165.7755,23923.0
2019-04-15 14:00:00,185.89,185.93,185.53,185.55,16420.0,165.7755,165.8112,165.4545,165.4723,16420.0
2019-04-15 14:30:00,185.59,185.65,185.34,185.44,19788.0,165.508,165.5615,165.285,165.3742,19788.0
2019-04-15 15:00:00,185.51,185.81,185.33,185.64,20566.0,165.4366,165.7042,165.2761,165.5526,20566.0
2019-04-15 15:30:00,185.66,186.05,185.48,186.0,69233.0,165.5704,165.9182,165.4099,165.8736,69233.0
2019-04-16 09:30:00,186.33,186.52,185.61,186.07,48198.0,166.1679,166.3373,165.5258,165.936,48198.0
2019-04-16 10:00:00,186.09,186.38,185.95,186.38,18466.0,165.9539,166.2125,165.829,166.2125,18466.0
2019-04-16 10:30:00,186.33,186.49,186.06,186.3,23585.0,166.1679,166.3106,165.9271,166.1412,23585.0
2019-04-16 11:00:00,186.28,186.65,186.19,186.62,23598.0,166.1233,166.4533,166.0431,166.4265,23598.0
2019-04-16 11:30:00,186.57,186.62,186.28,186.53,20733.0,166.3819,166.4265,166.1233,166.3463,20733.0
2019-04-16 12:00:00,186.52,187.0,186.51,186.72,20235.0,166.3373,166.7654,166.3284,166.5157,20235.0
2019-04-16 12:30:00,186.71,187.04,186.69,187.03,22937.0,166.5068,166.8011,166.489,166.7922,22937.0
2019-04-16 13:00:00,187.01,187.19,186.94,187.13,15116.0,166.7743,166.9348,166.7119,166.8813,15116.0
2019-04-16 13:30:00,187.18,187.94,187.17,187.66,73745.0,166.9259,167.6037,166.917,167.354,73745.0
2019-04-16 14:00:00,187.67,187.67,187.35,187.44,20208.0,167.3629,167.3629,167.0775,167.1578,20208.0
2019-04-16 14:30:00,187.45,187.87,187.44,187.83,24581.0,167.1667,167.5413,167.1578,167.5056,24581.0
2019-04-16 15:00:00,187.84,187.98,187.35,187.56,44834.0,167.5145,167.6394,167.0775,167.2648,44834.0
2019-04-16 15:30:00,187.54,187.59,186.97,187.56,80499.0,167.247,167.2916,166.7387,167.2648,80499.0
2019-04-17 09:30:00,188.84,191.48,188.84,190.57,92011.0,168.4063,170.7606,168.4063,169.9491,92011.0
2019-04-17 10:00:00,190.4,190.55,189.18,189.98,65760.0,169.7975,169.9313,168.7095,169.423,65760.0
2019-04-17 10:30:00,189.97,190.12,188.75,189.11,56050.0,169.414,169.5478,168.326,168.6471,56050.0
2019-04-17 11:00:00,189.04,189.43,188.71,188.84,88171.0,168.5847,168.9325,168.2904,168.4063,88171.0
2019-04-17 11:30:00,188.8,189.54,188.62,189.25,36143.0,168.3706,169.0306,168.2101,168.7719,36143.0
2019-04-17 12:00:00,189.17,189.32,188.88,189.18,26707.0,168.7006,168.8344,168.442,168.7095,26707.0
2019-04-17 12:30:00,189.14,189.4,188.89,189.06,42391.0,168.6738,168.9057,168.4509,168.6025,42391.0
2019-04-17 13:00:00,189.06,189.42,189.05,189.17,26266.0,168.6025,168.9235,168.5936,168.7006,26266.0
2019-04-17 13:30:00,189.2,189.38,189.11,189.34,21752.0,168.7274,168.8879,168.6471,168.8522,21752.0
2019-04-17 14:00:00,189.25,189.36,188.89,188.89,31704.0,168.7719,168.87,168.4509,168.4509,31704.0
2019-04-17 14:30:00,188.9,189.17,188.79,189.08,21424.0,168.4598,168.7006,168.3617,168.6203,21424.0
2019-04-17 15:00:00,189.08,189.17,188.62,188.77,23437.0,168.6203,168.7006,168.2101,168.3439,23437.0
2019-04-17 15:30:00,188.79,188.8,188.24,188.3,82649.0,168.3617,168.3706,167.8712,167.9247,82649.0
2019-04-18 09:30:00,189.01,190.04,188.54,189.7,65692.0,168.5579,169.4765,168.1388,169.1733,65692.0
2019-04-18 10:00:00,189.71,189.74,189.0,189.28,68886.0,169.1822,169.2089,168.549,168.7987,68886.0
2019-04-18 10:30:00,189.25,189.35,188.58,189.1,27063.0,168.7719,168.8611,168.1744,168.6382,27063.0
2019-04-18 11:00:00,189.07,189.39,188.84,188.95,37895.0,168.6114,168.8968,168.4063,168.5044,37895.0
2019-04-18 11:30:00,189.1,189.4,188.96,189.27,17927.0,168.6382,168.9057,168.5133,168.7898,17927.0
2019-04-18 12:00:00,189.3,190.0,189.3,189.91,39501.0,168.8165,169.4408,168.8165,169.3605,39501.0
2019-04-18 12:30:00,189.9,190.23,189.48,190.1,156586.0,169.3516,169.6459,168.9771,169.53,156586.0
2019-04-18 13:00:00,190.15,190.26,189.98,190.14,34111.0,169.5746,169.6727,169.423,169.5656,34111.0
2019-04-18 13:30:00,190.14,190.22,189.91,190.05,12754.0,169.5656,169.637,169.3605,169.4854,12754.0
2019-04-18 14:00:00,190.03,190.23,189.95,190.11,41634.0,169.4675,169.6459,169.3962,169.5389,41634.0
2019-04-18 14:30:00,190.11,190.29,189.83,190.18,18395.0,169.5389,169.6994,169.2892,169.6013,18395.0
2019-04-18 15:00:00,190.23,190.32,189.94,190.31,22861.0,169.6459,169.7262,169.3873,169.7172,22861.0
2019-04-18 15:30:00,190.21,190.29,189.71,189.93,64906.0,169.6281,169.6994,169.1822,169.3784,64906.0
2019-04-22 09:30:00,189.09,189.57,187.9,188.97,31426.0,168.6293,169.0573,167.568,168.5222,31426.0
2019-04-22 10:00:00,188.99,189.81,188.7,189.61,25710.0,168.5401,169.2713,168.2815,169.093,25710.0
2019-04-22 10:30:00,189.56,189.69,189.25,189.59,29227.0,169.0484,169.1643,168.7719,169.0752,29227.0
2019-04-22 11:00:00,189.58,189.98,189.26,189.87,14877.0,169.0662,169.423,168.7809,169.3249,14877.0
2019-04-22 11:30:00,189.87,189.97,189.57,189.66,20762.0,169.3249,169.414,169.0573,169.1376,20762.0
2019-04-22 12:00:00,189.66,189.76,189.51,189.64,15923.0,169.1376,169.2268,169.0038,169.1197,15923.0
2019-04-22 12:30:00,189.66,189.72,189.45,189.52,11033.0,169.1376,169.1911,168.9503,169.0127,11033.0
2019-04-22 13:00:00,189.52,189.69,189.48,189.58,10129.0,169.0127,169.1643,168.9771,169.0662,10129.0
2019-04-22 13:30:00,189.57,189.58,189.38,189.48,19065.0,169.0573,169.0662,168.8879,168.9771,19065.0
2019-04-22 14:00:00,189.5,189.7,189.33,189.61,14262.0,168.9949,169.1733,168.8433,169.093,14262.0
2019-04-22 14:30:00,189.6,189.62,189.09,189.2,24265.0,169.0841,169.1019,168.6293,168.7274,24265.0
2019-04-22 15:00:00,189.15,189.18,188.95,189.07,17071.0,168.6828,168.7095,168.5044,168.6114,17071.0
2019-04-22 15:30:00,189.08,189.53,188.99,189.36,37954.0,168.6203,169.0216,168.5401,168.87,37954.0
2019-04-23 09:30:00,189.8,190.12,189.35,189.6,103665.0,169.2624,169.5478,168.8611,169.0841,103665.0
2019-04-23 10:00:00,189.57,189.94,189.57,189.84,35687.0,169.0573,169.3873,169.0573,169.2981,35687.0
2019-04-23 10:30:00,189.84,189.93,189.4,189.56,47824.0,169.2981,169.3784,168.9057,169.0484,47824.0
2019-04-23 11:00:00,189.59,189.89,189.47,189.79,33653.0,169.0752,169.3427,168.9681,169.2535,33653.0
2019-04-23 11:30:00,189.78,190.0,189.66,189.86,34816.0,169.2446,169.4408,169.1376,169.3159,34816.0
2019-04-23 12:00:00,189.79,190.57,189.79,190.22,39665.0,169.2535,169.9491,169.2535,169.637,39665.0
2019-04-23 12:30:00,190.25,190.33,189.83,189.99,24737.0,169.6637,169.7351,169.2892,169.4319,24737.0
2019-04-23 13:00:00,190.02,190.08,189.8,189.84,19827.0,169.4586,169.5121,169.2624,169.2981,19827.0
2019-04-23 13:30:00,189.84,189.87,189.51,189.56,28378.0,169.2981,169.3249,169.0038,169.0484,28378.0
2019-04-23 14:00:00,189.53,189.68,189.38,189.55,26139.0,169.0216,169.1554,168.8879,169.0395,26139.0
2019-04-23 14:30:00,189.52,189.63,189.24,189.48,43300.0,169.0127,169.1108,168.763,168.9771,43300.0
2019-04-23 15:00:00,189.43,189.64,189.23,189.34,37566.0,168.9325,169.1197,168.7541,168.8522,37566.0
2019-04-23 15:30:00,189.36,189.47,189.12,189.45,104035.0,168.87,168.9681,168.656,168.9503,104035.0
2019-04-24 09:30:00,189.54,189.57,188.72,189.16,35134.0,169.0306,169.0573,168.2993,168.6917,35134.0
2019-04-24 10:00:00,189.25,189.5,189.0,189.47,36450.0,168.7719,168.9949,168.549,168.9681,36450.0
2019-04-24 10:30:00,189.5,190.56,189.44,189.85,55657.0,168.9949,169.9402,168.9414,169.307,55657.0
2019-04-24 11:00:00,189.87,189.98,189.55,189.71,57970.0,169.3249,169.423,169.0395,169.1822,57970.0
2019-04-24 11:30:00,189.75,189.82,189.11,189.18,23900.0,169.2178,169.2803,168.6471,168.7095,23900.0
2019-04-24 12:00:00,189.15,189.34,189.01,189.31,26666.0,168.6828,168.8522,168.5579,168.8255,26666.0
2019-04-24 12:30:00,189.31,189.68,189.27,189.32,17862.0,168.8255,169.1554,168.7898,168.8344,17862.0
2019-04-24 13:00:00,189.27,189.45,189.07,189.31,32769.0,168.7898,168.9503,168.6114,168.8255,32769.0
2019-04-24 13:30:00,189.26,189.48,188.98,189.01,53758.0,168.7809,168.9771,168.5312,168.5579,53758.0
2019-04-24 14:00:00,188.97,189.12,188.9,188.94,48192.0,168.5222,168.656,168.4598,168.4955,48192.0
2019-04-24 14:30:00,188.87,189.55,188.83,189.22,39394.0,168.4331,169.0395,168.3974,168.7452,39394.0
2019-04-24 15:00:00,189.23,189.53,189.17,189.19,36394.0,168.7541,169.0216,168.7006,168.7184,36394.0
2019-04-24 15:30:00,189.2,189.25,188.87,188.9,105957.0,168.7274,168.7719,168.4331,168.4598,105957.0
2019-04-25 09:30:00,178.27,181.78,177.75,180.77,334116.0,158.98,162.1102,158.5163,161.2095,334116.0
2019-04-25 10:00:00,180.51,180.7,178.94,179.09,303507.0,160.9777,161.1471,159.5776,159.7113,303507.0
2019-04-25 10:30:00,179.09,179.09,177.15,177.25,252714.0,159.7113,159.7113,157.9812,158.0704,252714.0
2019-04-25 11:00:00,177.25,177.58,176.07,176.16,110296.0,158.0704,158.3647,157.0181,157.0984,110296.0
2019-04-25 11:30:00,176.16,178.07,176.15,177.43,149560.0,157.0984,158.8017,157.0894,158.2309,149560.0
2019-04-25 12:00:00,177.43,178.86,177.38,177.46,92551.0,158.2309,159.5062,158.1864,158.2577,92551.0
2019-04-25 12:30:00,177.5,178.07,176.58,176.7,62858.0,158.2934,158.8017,157.4729,157.5799,62858.0
2019-04-25 13:00:00,176.7,176.97,175.48,175.7,122554.0,157.5799,157.8207,156.4919,156.6881,122554.0
2019-04-25 13:30:00,175.66,177.83,175.44,177.44,139603.0,156.6525,158.5877,156.4563,158.2399,139603.0
2019-04-25 14:00:00,177.5,177.55,176.31,176.51,67288.0,158.2934,158.338,157.2321,157.4105,67288.0
2019-04-25 14:30:00,176.55,176.94,176.28,176.92,43672.0,157.4462,157.794,157.2054,157.7761,43672.0
2019-04-25 15:00:00,176.92,177.18,176.49,176.63,96924.0,157.7761,158.008,157.3927,157.5175,96924.0
2019-04-25 15:30:00,176.64,176.67,175.86,176.2,269134.0,157.5264,157.5532,156.8308,157.134,269134.0
2019-04-26 09:30:00,176.22,176.7,175.3,176.31,79120.0,157.1519,157.5799,156.3314,157.2321,79120.0
2019-04-26 10:00:00,176.2,177.32,176.19,176.89,75694.0,157.134,158.1328,157.1251,157.7494,75694.0
2019-04-26 10:30:00,176.95,177.07,176.6,176.84,36350.0,157.8029,157.9099,157.4908,157.7048,36350.0
2019-04-26 11:00:00,176.88,177.81,176.77,177.66,52122.0,157.7405,158.5698,157.6424,158.4361,52122.0
2019-04-26 11:30:00,177.55,177.79,177.25,177.39,32223.0,158.338,158.552,158.0704,158.1953,32223.0
2019-04-26 12:00:00,177.39,177.49,177.21,177.26,30897.0,158.1953,158.2845,158.0347,158.0793,30897.0
2019-04-26 12:30:00,177.27,177.31,177.12,177.29,21970.0,158.0883,158.1239,157.9545,158.1061,21970.0
2019-04-26 13:00:00,177.27,177.29,177.0,177.15,28512.0,158.0883,158.1061,157.8475,157.9812,28512.0
2019-04-26 13:30:00,177.19,177.34,177.13,177.2,26949.0,158.0169,158.1507,157.9634,158.0258,26949.0
2019-04-26 14:00:00,177.21,177.29,177.0,177.15,23691.0,158.0347,158.1061,157.8475,157.9812,23691.0
2019-04-26 14:30:00,177.14,177.2,176.98,177.08,29557.0,157.9723,158.0258,157.8296,157.9188,29557.0
2019-04-26 15:00:00,177.09,177.93,177.08,177.83,80763.0,157.9277,158.6768,157.9188,158.5877,80763.0
2019-04-26 15:30:00,177.82,178.56,177.76,178.4,179326.0,158.5787,159.2387,158.5252,159.096,179326.0
2019-04-29 09:30:00,178.42,179.94,177.84,179.68,60190.0,159.1138,160.4693,158.5966,160.2375,60190.0
2019-04-29 10:00:00,179.71,181.04,179.22,180.78,62822.0,160.2642,161.4503,159.8273,161.2185,62822.0
2019-04-29 10:30:00,180.76,181.33,180.32,180.9,64750.0,161.2006,161.7089,160.8082,161.3255,64750.0
2019-04-29 11:00:00,180.9,181.03,180.43,180.64,39696.0,161.3255,161.4414,160.9063,161.0936,39696.0
2019-04-29 11:30:00,180.68,180.87,180.51,180.58,40488.0,161.1293,161.2987,160.9777,161.0401,40488.0
2019-04-29 12:00:00,180.53,180.99,180.52,180.98,30901.0,160.9955,161.4057,160.9866,161.3968,30901.0
2019-04-29 12:30:00,180.98,181.04,180.81,180.99,39374.0,161.3968,161.4503,161.2452,161.4057,39374.0
2019-04-29 13:00:00,181.0,181.16,180.87,181.16,31522.0,161.4146,161.5573,161.2987,161.5573,31522.0
2019-04-29 13:30:00,181.15,181.26,180.89,181.22,33648.0,161.5484,161.6465,161.3165,161.6108,33648.0
2019-04-29 14:00:00,181.22,181.39,181.17,181.22,29607.0,161.6108,161.7624,161.5663,161.6108,29607.0
2019-04-29 14:30:00,181.24,181.24,180.56,180.69,42417.0,161.6287,161.6287,161.0223,161.1382,42417.0
2019-04-29 15:00:00,180.69,181.47,180.69,181.25,60464.0,161.1382,161.8338,161.1382,161.6376,60464.0
2019-04-29 15:30:00,181.27,181.43,180.85,180.96,135956.0,161.6554,161.7981,161.2809,161.379,135956.0
2019-04-30 09:30:00,181.46,181.46,179.81,179.9,88528.0,161.8249,161.8249,160.3534,160.4337,88528.0
2019-04-30 10:00:00,179.94,179.94,178.86,179.06,123416.0,160.4693,160.4693,159.5062,159.6846,123416.0
2019-04-30 10:30:00,179.02,179.41,179.02,179.27,29608.0,159.6489,159.9967,159.6489,159.8718,29608.0
2019-04-30 11:00:00,179.24,179.29,178.51,178.84,43987.0,159.8451,159.8897,159.1941,159.4884,43987.0
2019-04-30 11:30:00,178.77,179.55,178.77,179.31,28829.0,159.4259,160.1215,159.4259,159.9075,28829.0
2019-04-30 12:00:00,179.31,179.71,179.27,179.57,23921.0,159.9075,160.2642,159.8718,160.1394,23921.0
2019-04-30 12:30:00,179.52,179.82,179.4,179.53,31063.0,160.0948,160.3623,159.9878,160.1037,31063.0
2019-04-30 13:00:00,179.56,179.79,179.51,179.59,42038.0,160.1305,160.3356,160.0859,160.1572,42038.0
2019-04-30 13:30:00,179.55,180.07,179.42,179.9,21287.0,160.1215,160.5853,160.0056,160.4337,21287.0
2019-04-30 14:00:00,179.94,180.26,179.78,180.23,17430.0,160.4693,160.7547,160.3267,160.728,17430.0
2019-04-30 14:30:00,180.26,180.58,180.09,180.39,29149.0,160.7547,161.0401,160.6031,160.8707,29149.0
2019-04-30 15:00:00,180.41,180.72,180.41,180.46,36482.0,160.8885,161.1649,160.8885,160.9331,36482.0
2019-04-30 15:30:00,180.42,180.91,180.33,180.69,103067.0,160.8974,161.3344,160.8171,161.1382,103067.0
2019-05-01 09:30:00,181.68,181.98,180.5,180.96,35113.0,162.0211,162.2886,160.9687,161.379,35113.0
2019-05-01 10:00:00,180.94,180.94,177.89,177.9,62763.0,161.3611,161.3611,158.6412,158.6501,62763.0
2019-05-01 10:30:00,177.88,178.49,177.56,178.34,20354.0,158.6323,159.1762,158.3469,159.0425,20354.0
2019-05-01 11:00:00,178.44,179.3,178.35,179.1,29151.0,159.1317,159.8986,159.0514,159.7202,29151.0
2019-05-01 11:30:00,179.16,179.7,179.06,179.42,18051.0,159.7737,160.2553,159.6846,160.0056,18051.0
2019-05-01 12:00:00,179.46,179.48,178.69,178.85,25249.0,160.0413,160.0591,159.3546,159.4973,25249.0
2019-05-01 12:30:00,178.88,178.92,178.33,178.77,10142.0,159.524,159.5597,159.0336,159.4259,10142.0
2019-05-01 13:00:00,178.78,178.92,178.43,178.88,10064.0,159.4349,159.5597,159.1227,159.524,10064.0
2019-05-01 13:30:00,178.88,179.01,178.78,178.96,13749.0,159.524,159.64,159.4349,159.5954,13749.0
2019-05-01 14:00:00,178.99,179.72,178.91,179.18,32086.0,159.6221,160.2732,159.5508,159.7916,32086.0
2019-05-01 14:30:00,179.2,179.26,178.09,178.7,31100.0,159.8094,159.8629,158.8195,159.3635,31100.0
2019-05-01 15:00:00,178.68,178.83,178.36,178.53,27490.0,159.3457,159.4795,159.0603,159.2119,27490.0
2019-05-01 15:30:00,178.49,178.57,177.27,177.3,95886.0,159.1762,159.2476,158.0883,158.115,95886.0
2019-05-02 09:30:00,177.44,177.61,175.87,176.86,42136.0,158.2399,158.3915,156.8397,157.7226,42136.0
2019-05-02 10:00:00,176.98,177.04,176.47,176.72,25421.0,157.8296,157.8831,157.3748,157.5978,25421.0
2019-05-02 10:30:00,176.72,177.05,176.09,176.09,21641.0,157.5978,157.8921,157.0359,157.0359,21641.0
2019-05-02 11:00:00,176.1,176.62,175.03,175.12,31274.0,157.0449,157.5086,156.0906,156.1709,31274.0
2019-05-02 11:30:00,175.16,175.41,174.08,174.59,55805.0,156.2066,156.4295,155.2434,155.6982,55805.0
2019-05-02 12:00:00,174.63,175.02,174.47,174.88,23478.0,155.7339,156.0817,155.5912,155.9569,23478.0
2019-05-02 12:30:00,174.96,175.12,174.68,174.97,63870.0,156.0282,156.1709,155.7785,156.0371,63870.0
2019-05-02 13:00:00,174.98,175.58,174.73,175.54,64062.0,156.046,156.5811,155.8231,156.5455,64062.0
2019-05-02 13:30:00,175.53,176.08,175.38,175.65,16872.0,156.5365,157.027,156.4028,156.6436,16872.0
2019-05-02 14:00:00,175.69,176.26,175.63,176.12,19242.0,156.6792,157.1875,156.6257,157.0627,19242.0
2019-05-02 14:30:00,176.16,176.31,175.56,175.81,17705.0,157.0984,157.2321,156.5633,156.7862,17705.0
2019-05-02 15:00:00,175.78,175.95,175.53,175.94,29472.0,156.7595,156.9111,156.5365,156.9022,29472.0
2019-05-02 15:30:00,175.91,175.99,175.45,175.89,92081.0,156.8754,156.9468,156.4652,156.8576,92081.0
2019-05-03 09:30:00,177.15,178.1,177.0,177.45,45014.0,157.9812,158.8284,157.8475,158.2488,45014.0
2019-05-03 10:00:00,177.38,177.38,175.98,176.27,35822.0,158.1864,158.1864,156.9378,157.1965,35822.0
2019-05-03 10:30:00,176.32,176.71,176.21,176.56,29668.0,157.2411,157.5889,157.143,157.4551,29668.0
2019-05-03 11:00:00,176.55,176.95,176.3,176.45,22832.0,157.4462,157.8029,157.2232,157.357,22832.0
2019-05-03 11:30:00,176.41,176.7,176.3,176.53,22742.0,157.3213,157.5799,157.2232,157.4283,22742.0
2019-05-03 12:00:00,176.56,177.07,176.43,177.0,25428.0,157.4551,157.9099,157.3391,157.8475,25428.0
2019-05-03 12:30:00,177.02,177.12,176.7,176.97,14977.0,157.8653,157.9545,157.5799,157.8207,14977.0
2019-05-03 13:00:00,177.02,177.3,176.95,177.22,20309.0,157.8653,158.115,157.8029,158.0437,20309.0
2019-05-03 13:30:00,177.23,177.42,177.13,177.2,25253.0,158.0526,158.222,157.9634,158.0258,25253.0
2019-05-03 14:00:00,177.18,177.58,177.15,177.54,36346.0,158.008,158.3647,157.9812,158.329,36346.0
2019-05-03 14:30:00,177.53,177.85,177.38,177.44,47574.0,158.3201,158.6055,158.1864,158.2399,47574.0
2019-05-03 15:00:00,177.45,177.72,177.36,177.7,31989.0,158.2488,158.4896,158.1685,158.4717,31989.0
2019-05-03 15:30:00,177.71,178.97,177.71,178.77,156598.0,158.4806,159.6043,158.4806,159.4259,156598.0
2019-05-06 09:30:00,175.5,175.72,173.34,175.58,44707.0,156.5098,156.706,154.5835,156.5811,44707.0
2019-05-06 10:00:00,175.56,176.17,174.86,175.08,24645.0,156.5633,157.1073,155.939,156.1352,24645.0
2019-05-06 10:30:00,175.17,175.71,174.7,175.55,31882.0,156.2155,156.6971,155.7963,156.5544,31882.0
2019-05-06 11:00:00,175.41,176.65,175.41,176.36,15292.0,156.4295,157.5353,156.4295,157.2767,15292.0
2019-05-06 11:30:00,176.43,176.66,176.04,176.3,23576.0,157.3391,157.5443,156.9913,157.2232,23576.0
2019-05-06 12:00:00,176.4,176.42,176.0,176.09,21324.0,157.3124,157.3302,156.9557,157.0359,21324.0
2019-05-06 12:30:00,176.08,176.46,175.87,175.97,28915.0,157.027,157.3659,156.8397,156.9289,28915.0
2019-05-06 13:00:00,175.97,176.53,175.81,176.52,14352.0,156.9289,157.4283,156.7862,157.4194,14352.0
2019-05-06 13:30:00,176.49,176.79,176.4,176.4,19797.0,157.3927,157.6602,157.3124,157.3124,19797.0
2019-05-06 14:00:00,176.47,176.75,176.34,176.68,17839.0,157.3748,157.6245,157.2589,157.5621,17839.0
2019-05-06 14:30:00,176.67,177.05,176.55,176.94,26461.0,157.5532,157.8921,157.4462,157.794,26461.0
2019-05-06 15:00:00,176.95,177.1,176.65,176.96,28955.0,157.8029,157.9367,157.5353,157.8118,28955.0
2019-05-06 15:30:00,176.95,177.35,176.93,177.21,104396.0,157.8029,158.1596,157.785,158.0347,104396.0
2019-05-07 09:30:00,175.08,175.89,173.04,174.02,45457.0,156.1352,156.8576,154.316,155.1899,45457.0
2019-05-07 10:00:00,173.95,173.95,171.84,173.07,69991.0,155.1275,155.1275,153.2458,154.3427,69991.0
2019-05-07 10:30:00,173.02,173.09,172.27,172.42,79346.0,154.2981,154.3606,153.6293,153.7631,79346.0
2019-05-07 11:00:00,172.45,173.04,172.18,172.97,17817.0,153.7898,154.316,153.549,154.2535,17817.0
2019-05-07 11:30:00,173.07,173.18,171.92,172.09,21295.0,154.3427,154.4408,153.3172,153.4688,21295.0
2019-05-07 12:00:00,172.04,172.69,171.78,172.69,18210.0,153.4242,154.0038,153.1923,154.0038,18210.0
2019-05-07 12:30:00,172.62,173.41,172.62,172.9,15235.0,153.9414,154.6459,153.9414,154.1911,15235.0
2019-05-07 13:00:00,172.8,172.8,171.83,172.2,71906.0,154.1019,154.1019,153.2369,153.5669,71906.0
2019-05-07 13:30:00,172.08,172.68,171.6,172.56,21201.0,153.4598,153.9949,153.0318,153.8879,21201.0
2019-05-07 14:00:00,172.45,172.76,172.12,172.16,19999.0,153.7898,154.0663,153.4955,153.5312,19999.0
2019-05-07 14:30:00,172.24,172.45,171.6,172.35,27247.0,153.6025,153.7898,153.0318,153.7006,27247.0
2019-05-07 15:00:00,172.2,172.5,171.67,171.86,23518.0,153.5669,153.8344,153.0942,153.2637,23518.0
2019-05-07 15:30:00,171.85,173.1,171.35,173.0,91400.0,153.2547,154.3695,152.8088,154.2803,91400.0
2019-05-08 09:30:00,172.38,173.57,171.56,172.32,44815.0,153.7274,154.7886,152.9961,153.6739,44815.0
2019-05-08 10:00:00,172.3,172.42,171.54,171.82,16079.0,153.656,153.7631,152.9783,153.228,16079.0
2019-05-08 10:30:00,171.9,172.19,171.34,172.17,19648.0,153.2993,153.5579,152.7999,153.5401,19648.0
2019-05-08 11:00:00,172.18,172.81,171.81,171.86,64037.0,153.549,154.1109,153.2191,153.2637,64037.0
2019-05-08 11:30:00,171.82,172.23,171.48,172.0,27078.0,153.228,153.5936,152.9248,153.3885,27078.0
2019-05-08 12:00:00,171.98,172.02,171.25,171.62,17346.0,153.3707,153.4063,152.7197,153.0496,17346.0
2019-05-08 12:30:00,171.5,171.98,171.5,171.66,25764.0,152.9426,153.3707,152.9426,153.0853,25764.0
2019-05-08 13:00:00,171.7,171.7,171.16,171.34,12422.0,153.121,153.121,152.6394,152.7999,12422.0
2019-05-08 13:30:00,171.33,171.55,171.23,171.39,19128.0,152.791,152.9872,152.7018,152.8445,19128.0
2019-05-08 14:00:00,171.46,171.64,171.3,171.58,12154.0,152.9069,153.0675,152.7642,153.014,12154.0
2019-05-08 14:30:00,171.65,171.81,171.48,171.71,16065.0,153.0764,153.2191,152.9248,153.1299,16065.0
2019-05-08 15:00:00,171.73,171.93,171.63,171.67,43180.0,153.1477,153.3261,153.0585,153.0942,43180.0
2019-05-08 15:30:00,171.73,171.82,170.48,170.62,98728.0,153.1477,153.228,152.033,152.1578,98728.0
2019-05-09 09:30:00,168.43,168.98,166.36,167.4,97155.0,150.2048,150.6953,148.3588,149.2863,97155.0
2019-05-09 10:00:00,167.23,167.91,166.9,167.18,72487.0,149.1346,149.7411,148.8404,149.0901,72487.0
2019-05-09 10:30:00,166.95,167.0,165.88,165.88,50526.0,148.8849,148.9295,147.9307,147.9307,50526.0
2019-05-09 11:00:00,165.82,166.74,165.82,166.09,35673.0,147.8772,148.6977,147.8772,148.118,35673.0
2019-05-09 11:30:00,166.26,167.63,166.19,167.52,25167.0,148.2696,149.4914,148.2072,149.3933,25167.0
2019-05-09 12:00:00,167.53,167.78,167.3,167.5,44489.0,149.4022,149.6251,149.1971,149.3754,44489.0
2019-05-09 12:30:00,167.52,168.46,167.52,167.82,39513.0,149.3933,150.2316,149.3933,149.6608,39513.0
2019-05-09 13:00:00,167.97,168.18,167.63,167.99,28076.0,149.7946,149.9819,149.4914,149.8124,28076.0
2019-05-09 13:30:00,168.01,169.16,168.01,168.64,30349.0,149.8302,150.8558,149.8302,150.3921,30349.0
2019-05-09 14:00:00,168.64,169.27,168.49,168.92,29320.0,150.3921,150.9539,150.2583,150.6418,29320.0
2019-05-09 14:30:00,168.93,169.09,168.21,168.21,48731.0,150.6507,150.7934,150.0086,150.0086,48731.0
2019-05-09 15:00:00,168.26,168.7,167.58,168.65,28227.0,150.0532,150.4456,149.4468,150.401,28227.0
2019-05-09 15:30:00,168.68,169.54,168.62,169.0,180425.0,150.4277,151.1947,150.3742,150.7131,180425.0
2019-05-10 09:30:00,167.47,168.25,166.79,166.87,28177.0,150.2188,150.9185,149.6089,149.6806,28177.0
2019-05-10 10:00:00,166.81,166.9,165.04,165.23,71794.0,149.6268,149.7075,148.0391,148.2096,71794.0
2019-05-10 10:30:00,165.22,165.22,164.0,164.05,48261.0,148.2006,148.2006,147.1063,147.1511,48261.0
2019-05-10 11:00:00,164.1,164.9,163.78,164.32,118436.0,147.196,147.9135,146.9089,147.3933,118436.0
2019-05-10 11:30:00,164.41,164.61,163.96,164.28,49092.0,147.474,147.6534,147.0704,147.3574,49092.0
2019-05-10 12:00:00,164.45,165.34,164.41,164.99,49342.0,147.5099,148.3082,147.474,147.9943,49342.0
2019-05-10 12:30:00,165.07,165.47,164.99,165.15,75291.0,148.066,148.4248,147.9943,148.1378,75291.0
2019-05-10 13:00:00,165.12,166.24,164.98,165.92,46286.0,148.1109,149.1155,147.9853,148.8285,46286.0
2019-05-10 13:30:00,165.99,166.3,165.71,166.04,43229.0,148.8913,149.1693,148.6401,148.9361,43229.0
2019-05-10 14:00:00,166.07,166.19,165.48,165.74,31255.0,148.963,149.0707,148.4338,148.667,31255.0
2019-05-10 14:30:00,165.76,166.13,165.49,165.63,90705.0,148.685,149.0168,148.4428,148.5683,90705.0
2019-05-10 15:00:00,165.62,167.34,165.61,167.0,180566.0,148.5594,150.1022,148.5504,149.7972,180566.0
2019-05-10 15:30:00,167.04,167.06,165.71,166.49,251941.0,149.8331,149.851,148.6401,149.3398,251941.0
2019-05-13 09:30:00,163.34,163.34,160.65,160.9,136806.0,146.5142,146.5142,144.1013,144.3256,136806.0
2019-05-13 10:00:00,160.86,161.01,160.1,160.93,57960.0,144.2897,144.4243,143.608,144.3525,57960.0
2019-05-13 10:30:00,160.93,161.59,160.77,161.26,68494.0,144.3525,144.9445,144.209,144.6485,68494.0
2019-05-13 11:00:00,161.19,161.4,160.12,160.33,48831.0,144.5857,144.7741,143.6259,143.8143,48831.0
2019-05-13 11:30:00,160.41,160.66,159.6,160.19,30180.0,143.8861,144.1103,143.1595,143.6887,30180.0
2019-05-13 12:00:00,160.06,160.33,159.47,160.04,28188.0,143.5721,143.8143,143.0429,143.5542,28188.0
2019-05-13 12:30:00,160.13,160.2,159.69,159.91,32121.0,143.6349,143.6977,143.2402,143.4376,32121.0
2019-05-13 13:00:00,159.92,160.11,159.63,159.8,27667.0,143.4465,143.617,143.1864,143.3389,27667.0
2019-05-13 13:30:00,159.81,160.8,159.79,160.8,39246.0,143.3479,144.2359,143.3299,144.2359,39246.0
2019-05-13 14:00:00,160.68,161.37,160.24,161.16,36420.0,144.1283,144.7472,143.7336,144.5588,36420.0
2019-05-13 14:30:00,161.23,161.68,160.61,161.27,65360.0,144.6216,145.0252,144.0655,144.6575,65360.0
2019-05-13 15:00:00,161.23,161.47,160.27,160.45,54310.0,144.6216,144.8369,143.7605,143.9219,54310.0
2019-05-13 15:30:00,160.41,161.17,160.06,160.83,130953.0,143.8861,144.5678,143.5721,144.2628,130953.0
2019-05-14 09:30:00,161.65,162.39,160.59,161.87,48700.0,144.9983,145.6621,144.0475,145.1957,48700.0
2019-05-14 10:00:00,161.69,162.14,161.56,161.82,27369.0,145.0342,145.4379,144.9176,145.1508,27369.0
2019-05-14 10:30:00,161.82,162.06,161.58,161.75,19763.0,145.1508,145.3661,144.9355,145.088,19763.0
2019-05-14 11:00:00,161.7,162.21,161.7,161.85,25481.0,145.0432,145.5006,145.0432,145.1777,25481.0
2019-05-14 11:30:00,161.87,162.07,161.63,161.7,59647.0,145.1957,145.3751,144.9804,145.0432,59647.0
2019-05-14 12:00:00,161.7,162.23,161.7,161.96,16979.0,145.0432,145.5186,145.0432,145.2764,16979.0
2019-05-14 12:30:00,161.93,162.08,161.69,161.7,36768.0,145.2495,145.384,145.0342,145.0432,36768.0
2019-05-14 13:00:00,161.73,162.08,161.71,161.86,26317.0,145.0701,145.384,145.0522,145.1867,26317.0
2019-05-14 13:30:00,161.89,162.18,161.89,162.11,44730.0,145.2136,145.4737,145.2136,145.4109,44730.0
2019-05-14 14:00:00,162.13,162.24,161.89,162.03,36306.0,145.4289,145.5276,145.2136,145.3392,36306.0
2019-05-14 14:30:00,162.02,162.23,161.46,161.83,75760.0,145.3302,145.5186,144.8279,145.1598,75760.0
2019-05-14 15:00:00,161.82,162.46,161.8,162.28,81614.0,145.1508,145.7249,145.1329,145.5634,81614.0
2019-05-14 15:30:00,162.27,162.28,161.56,161.82,127071.0,145.5545,145.5634,144.9176,145.1508,127071.0
2019-05-15 09:30:00,160.87,161.04,160.21,160.67,31603.0,144.2987,144.4512,143.7067,144.1193,31603.0
2019-05-15 10:00:00,160.68,161.83,160.21,161.83,17480.0,144.1283,145.1598,143.7067,145.1598,17480.0
2019-05-15 10:30:00,161.95,162.12,161.51,161.72,24399.0,145.2674,145.4199,144.8728,145.0611,24399.0
2019-05-15 11:00:00,161.95,162.17,161.43,162.07,15263.0,145.2674,145.4648,144.801,145.3751,15263.0
2019-05-15 11:30:00,162.09,162.18,161.8,162.09,14838.0,145.393,145.4737,145.1329,145.393,14838.0
2019-05-15 12:00:00,162.16,162.61,162.15,162.31,28260.0,145.4558,145.8594,145.4468,145.5903,28260.0
2019-05-15 12:30:00,162.3,162.52,162.17,162.3,10966.0,145.5814,145.7787,145.4648,145.5814,10966.0
2019-05-15 13:00:00,162.34,162.45,161.73,161.76,16081.0,145.6173,145.7159,145.0701,145.097,16081.0
2019-05-15 13:30:00,161.78,162.32,161.78,162.29,26365.0,145.1149,145.5993,145.1149,145.5724,26365.0
2019-05-15 14:00:00,162.28,162.68,162.27,162.66,21891.0,145.5634,145.9222,145.5545,145.9043,21891.0
2019-05-15 14:30:00,162.7,163.17,162.61,163.0,37187.0,145.9402,146.3618,145.8594,146.2093,37187.0
2019-05-15 15:00:00,162.96,163.18,162.89,163.05,41033.0,146.1734,146.3707,146.1106,146.2541,41033.0
2019-05-15 15:30:00,163.02,163.05,162.12,162.22,106690.0,146.2272,146.2541,145.4199,145.5096,106690.0
2019-05-16 09:30:00,162.86,163.8,162.4,163.57,40731.0,146.0837,146.9269,145.6711,146.7206,40731.0
2019-05-16 10:00:00,163.47,163.93,163.14,163.93,14281.0,146.6309,147.0435,146.3348,147.0435,14281.0
2019-05-16 10:30:00,163.84,164.12,163.6,164.12,12058.0,146.9627,147.2139,146.7475,147.2139,12058.0
2019-05-16 11:00:00,164.26,164.26,163.44,163.48,17401.0,147.3395,147.3395,146.6039,146.6398,17401.0
2019-05-16 11:30:00,163.5,163.87,163.39,163.47,23457.0,146.6578,146.9896,146.5591,146.6309,23457.0
2019-05-16 12:00:00,163.49,164.08,163.49,163.98,12032.0,146.6488,147.178,146.6488,147.0883,12032.0
2019-05-16 12:30:00,164.02,164.35,164.02,164.23,19428.0,147.1242,147.4202,147.1242,147.3126,19428.0
2019-05-16 13:00:00,164.28,164.31,163.96,164.2,19845.0,147.3574,147.3843,147.0704,147.2857,19845.0
2019-05-16 13:30:00,164.13,164.13,163.83,163.97,8351.0,147.2229,147.2229,146.9538,147.0793,8351.0
2019-05-16 14:00:00,163.85,164.14,163.85,164.1,14796.0,146.9717,147.2318,146.9717,147.196,14796.0
2019-05-16 14:30:00,164.04,164.09,163.36,163.7,21457.0,147.1421,147.187,146.5322,146.8372,21457.0
2019-05-16 15:00:00,163.66,163.66,163.13,163.41,13721.0,146.8013,146.8013,146.3259,146.577,13721.0
2019-05-16 15:30:00,163.4,163.48,162.7,163.01,74193.0,146.5681,146.6398,145.9402,146.2182,74193.0
2019-05-17 09:30:00,161.1,161.77,160.62,160.97,137660.0,144.505,145.106,144.0744,144.3884,137660.0
2019-05-17 10:00:00,161.05,161.79,160.86,161.58,15873.0,144.4601,145.1239,144.2897,144.9355,15873.0
2019-05-17 10:30:00,161.65,162.75,161.34,162.51,20106.0,144.9983,145.985,144.7203,145.7697,20106.0
2019-05-17 11:00:00,162.59,162.95,162.41,162.44,13004.0,145.8415,146.1644,145.68,145.707,13004.0
2019-05-17 11:30:00,162.39,162.4,161.79,162.24,18136.0,145.6621,145.6711,145.1239,145.5276,18136.0
2019-05-17 12:00:00,162.18,162.26,161.56,161.7,12885.0,145.4737,145.5455,144.9176,145.0432,12885.0
2019-05-17 12:30:00,161.69,162.14,161.49,162.1,16742.0,145.0342,145.4379,144.8548,145.402,16742.0
2019-05-17 13:00:00,162.07,162.3,161.92,161.93,8800.0,145.3751,145.5814,145.2405,145.2495,8800.0
2019-05-17 13:30:00,161.72,161.9,161.54,161.83,10253.0,145.0611,145.2226,144.8997,145.1598,10253.0
2019-05-17 14:00:00,161.9,161.99,161.67,161.77,8990.0,145.2226,145.3033,145.0163,145.106,8990.0
2019-05-17 14:30:00,161.79,161.91,161.64,161.84,13843.0,145.1239,145.2315,144.9894,145.1688,13843.0
2019-05-17 15:00:00,161.82,161.82,160.44,160.84,17278.0,145.1508,145.1508,143.913,144.2718,17278.0
2019-05-17 15:30:00,160.86,160.86,160.19,160.32,65797.0,144.2897,144.2897,143.6887,143.8053,65797.0
2019-05-20 09:30:00,158.77,159.93,157.9,159.93,50258.0,142.415,143.4555,141.6346,143.4555,50258.0
2019-05-20 10:00:00,159.7,160.56,159.45,160.49,28299.0,143.2492,144.0206,143.025,143.9578,28299.0
2019-05-20 10:30:00,160.4,160.72,159.88,160.05,14748.0,143.8771,144.1641,143.4107,143.5631,14748.0
2019-05-20 11:00:00,160.07,160.09,158.78,159.09,28142.0,143.5811,143.599,142.424,142.702,28142.0
2019-05-20 11:30:00,159.13,159.4,158.67,159.02,23336.0,142.7379,142.9801,142.3253,142.6392,23336.0
2019-05-20 12:00:00,158.99,159.14,158.82,158.91,19995.0,142.6123,142.7469,142.4599,142.5406,19995.0
2019-05-20 12:30:00,158.85,159.14,158.58,158.96,12641.0,142.4868,142.7469,142.2446,142.5854,12641.0
2019-05-20 13:00:00,158.97,159.09,158.69,159.0,16181.0,142.5944,142.702,142.3432,142.6213,16181.0
2019-05-20 13:30:00,158.93,159.09,158.73,158.85,15856.0,142.5585,142.702,142.3791,142.4868,15856.0
2019-05-20 14:00:00,158.85,158.94,158.24,158.24,32643.0,142.4868,142.5675,141.9396,141.9396,32643.0
2019-05-20 14:30:00,158.29,158.33,157.69,157.94,18382.0,141.9844,142.0203,141.4463,141.6705,18382.0
2019-05-20 15:00:00,157.91,157.97,157.45,157.96,55362.0,141.6436,141.6974,141.231,141.6884,55362.0
2019-05-20 15:30:00,157.96,158.77,157.88,158.52,119245.0,141.6884,142.415,141.6167,142.1908,119245.0
2019-05-21 09:30:00,159.95,161.27,159.95,160.58,41883.0,143.4734,144.6575,143.4734,144.0386,41883.0
2019-05-21 10:00:00,160.51,161.46,160.39,161.25,54424.0,143.9758,144.8279,143.8681,144.6395,54424.0
2019-05-21 10:30:00,161.29,162.18,161.16,161.99,66922.0,144.6754,145.4737,144.5588,145.3033,66922.0
2019-05-21 11:00:00,161.99,162.49,161.54,161.55,68366.0,145.3033,145.7518,144.8997,144.9086,68366.0
2019-05-21 11:30:00,161.57,161.62,161.02,161.27,17324.0,144.9266,144.9714,144.4332,144.6575,17324.0
2019-05-21 12:00:00,161.27,161.53,161.21,161.45,18467.0,144.6575,144.8907,144.6037,144.8189,18467.0
2019-05-21 12:30:00,161.51,161.67,161.38,161.66,16359.0,144.8728,145.0163,144.7561,145.0073,16359.0
2019-05-21 13:00:00,161.69,161.78,161.5,161.56,11597.0,145.0342,145.1149,144.8638,144.9176,11597.0
2019-05-21 13:30:00,161.53,161.56,161.24,161.44,13510.0,144.8907,144.9176,144.6306,144.81,13510.0
2019-05-21 14:00:00,161.44,161.74,161.21,161.67,13597.0,144.81,145.0791,144.6037,145.0163,13597.0
2019-05-21 14:30:00,161.62,161.62,161.24,161.41,20158.0,144.9714,144.9714,144.6306,144.7831,20158.0
2019-05-21 15:00:00,161.42,161.82,161.35,161.81,32805.0,144.792,145.1508,144.7292,145.1419,32805.0
2019-05-21 15:30:00,161.83,161.95,161.43,161.52,79585.0,145.1598,145.2674,144.801,144.8817,79585.0
2019-05-22 09:30:00,160.9,161.6,159.96,160.71,46807.0,144.3256,144.9535,143.4824,144.1552,46807.0
2019-05-22 10:00:00,160.71,161.38,160.38,160.99,16828.0,144.1552,144.7561,143.8592,144.4063,16828.0
2019-05-22 10:30:00,161.09,161.09,160.15,160.21,18657.0,144.496,144.496,143.6528,143.7067,18657.0
2019-05-22 11:00:00,160.28,161.2,160.13,161.2,10800.0,143.7695,144.5947,143.6349,144.5947,10800.0
2019-05-22 11:30:00,161.21,161.5,160.74,160.93,12510.0,144.6037,144.8638,144.1821,144.3525,12510.0
2019-05-22 12:00:00,161.01,161.01,160.57,160.64,14333.0,144.4243,144.4243,144.0296,144.0924,14333.0
2019-05-22 12:30:00,160.75,160.76,160.38,160.38,10469.0,144.191,144.2,143.8592,143.8592,10469.0
2019-05-22 13:00:00,160.42,160.51,160.18,160.29,10405.0,143.895,143.9758,143.6798,143.7784,10405.0
2019-05-22 13:30:00,160.17,160.42,160.05,160.06,21830.0,143.6708,143.895,143.5631,143.5721,21830.0
2019-05-22 14:00:00,160.07,160.07,159.5,159.82,10700.0,143.5811,143.5811,143.0698,143.3568,10700.0
2019-05-22 14:30:00,159.82,160.12,159.79,159.97,35375.0,143.3568,143.6259,143.3299,143.4914,35375.0
2019-05-22 15:00:00,159.96,160.03,159.71,159.9,21942.0,143.4824,143.5452,143.2582,143.4286,21942.0
2019-05-22 15:30:00,159.82,159.82,159.4,159.43,52705.0,143.3568,143.3568,142.9801,143.007,52705.0
2019-05-23 09:30:00,156.45,158.94,154.87,155.06,84125.0,140.334,142.5675,138.9167,139.0872,84125.0
2019-05-23 10:00:00,154.99,155.64,154.43,155.3,58961.0,139.0244,139.6074,138.5221,139.3024,58961.0
2019-05-23 10:30:00,155.23,156.42,155.0,156.05,41194.0,139.2397,140.3071,139.0334,139.9752,41194.0
2019-05-23 11:00:00,156.0,156.05,155.39,155.93,46117.0,139.9303,139.9752,139.3832,139.8676,46117.0
2019-05-23 11:30:00,155.96,156.07,155.23,155.39,34540.0,139.8945,139.9931,139.2397,139.3832,34540.0
2019-05-23 12:00:00,155.43,155.77,155.41,155.5,23372.0,139.4191,139.724,139.4011,139.4818,23372.0
2019-05-23 12:30:00,155.49,155.51,154.99,155.04,22180.0,139.4729,139.4908,139.0244,139.0692,22180.0
2019-05-23 13:00:00,154.95,155.54,154.88,155.38,20842.0,138.9885,139.5177,138.9257,139.3742,20842.0
2019-05-23 13:30:00,155.32,155.52,155.06,155.27,33411.0,139.3204,139.4998,139.0872,139.2755,33411.0
2019-05-23 14:00:00,155.29,155.43,154.61,154.61,20589.0,139.2935,139.4191,138.6835,138.6835,20589.0
2019-05-23 14:30:00,154.65,154.95,154.64,154.82,32249.0,138.7194,138.9885,138.7104,138.8719,32249.0
2019-05-23 15:00:00,154.84,155.21,154.5,155.03,94708.0,138.8898,139.2217,138.5849,139.0603,94708.0
2019-05-23 15:30:00,155.01,155.37,154.56,155.14,149066.0,139.0423,139.3652,138.6387,139.1589,149066.0
2019-05-24 09:30:00,156.39,156.6,154.77,154.77,71591.0,140.2802,140.4685,138.827,138.827,71591.0
2019-05-24 10:00:00,154.92,155.18,154.51,154.86,35919.0,138.9616,139.1948,138.5938,138.9078,35919.0
2019-05-24 10:30:00,154.84,155.0,154.13,154.13,65109.0,138.8898,139.0334,138.253,138.253,65109.0
2019-05-24 11:00:00,154.14,154.45,153.96,154.19,23406.0,138.2619,138.54,138.1005,138.3068,23406.0
2019-05-24 11:30:00,154.31,154.69,154.27,154.49,21465.0,138.4144,138.7553,138.3786,138.5759,21465.0
2019-05-24 12:00:00,154.54,154.84,154.38,154.55,43024.0,138.6207,138.8898,138.4772,138.6297,43024.0
2019-05-24 12:30:00,154.56,154.84,154.46,154.67,27871.0,138.6387,138.8898,138.549,138.7373,27871.0
2019-05-24 13:00:00,154.79,154.89,154.61,154.75,15097.0,138.845,138.9347,138.6835,138.8091,15097.0
2019-05-24 13:30:00,154.77,155.15,154.66,154.89,14028.0,138.827,139.1679,138.7284,138.9347,14028.0
2019-05-24 14:00:00,154.88,154.9,154.59,154.69,23164.0,138.9257,138.9437,138.6656,138.7553,23164.0
2019-05-24 14:30:00,154.72,154.94,154.69,154.86,22692.0,138.7822,138.9795,138.7553,138.9078,22692.0
2019-05-24 15:00:00,154.84,155.15,154.78,154.93,42702.0,138.8898,139.1679,138.836,138.9706,42702.0
2019-05-24 15:30:00,154.96,155.02,154.69,154.86,73090.0,138.9975,139.0513,138.7553,138.9078,73090.0
2019-05-28 09:30:00,155.25,156.0,154.46,154.48,43750.0,139.2576,139.9303,138.549,138.5669,43750.0
2019-05-28 10:00:00,154.5,154.73,153.72,154.06,17001.0,138.5849,138.7912,137.8852,138.1902,17001.0
2019-05-28 10:30:00,153.92,153.92,153.24,153.43,18139.0,138.0646,138.0646,137.4547,137.6251,18139.0
2019-05-28 11:00:00,153.46,154.09,153.43,153.49,26401.0,137.652,138.2171,137.6251,137.6789,26401.0
2019-05-28 11:30:00,153.44,153.73,153.24,153.35,16198.0,137.634,137.8942,137.4547,137.5533,16198.0
2019-05-28 12:00:00,153.45,153.88,153.4,153.76,14555.0,137.643,138.0287,137.5982,137.9211,14555.0
2019-05-28 12:30:00,153.75,153.84,153.56,153.64,22001.0,137.9121,137.9928,137.7417,137.8134,22001.0
2019-05-28 13:00:00,153.7,153.82,153.25,153.34,42648.0,137.8673,137.9749,137.4636,137.5444,42648.0
2019-05-28 13:30:00,153.38,153.47,153.15,153.23,81877.0,137.5802,137.661,137.3739,137.4457,81877.0
2019-05-28 14:00:00,153.19,153.26,152.97,153.09,24055.0,137.4098,137.4726,137.2125,137.3201,24055.0
2019-05-28 14:30:00,153.05,153.1,152.5,152.84,33271.0,137.2842,137.3291,136.7909,137.0959,33271.0
2019-05-28 15:00:00,152.81,152.99,152.34,152.36,55223.0,137.0689,137.2304,136.6474,136.6653,55223.0
2019-05-28 15:30:00,152.37,152.42,151.51,151.6,164151.0,136.6743,136.7191,135.9029,135.9836,164151.0
2019-05-29 09:30:00,151.63,153.36,151.11,152.64,91585.0,136.0105,137.5623,135.5441,136.9165,91585.0
2019-05-29 10:00:00,152.68,153.8,152.23,153.61,91028.0,136.9523,137.957,136.5487,137.7865,91028.0
2019-05-29 10:30:00,153.53,153.75,152.88,152.91,45840.0,137.7148,137.9121,137.1317,137.1586,45840.0
2019-05-29 11:00:00,152.83,153.15,151.82,152.01,28109.0,137.0869,137.3739,136.1809,136.3514,28109.0
2019-05-29 11:30:00,152.04,152.2,151.58,151.92,26152.0,136.3783,136.5218,135.9656,136.2706,26152.0
2019-05-29 12:00:00,151.91,152.83,151.85,152.67,42332.0,136.2617,137.0869,136.2078,136.9434,42332.0
2019-05-29 12:30:00,152.68,152.78,152.47,152.64,21726.0,136.9523,137.042,136.764,136.9165,21726.0
2019-05-29 13:00:00,152.65,153.15,152.46,153.0,48819.0,136.9254,137.3739,136.755,137.2394,48819.0
2019-05-29 13:30:00,152.97,153.4,152.88,153.19,47856.0,137.2125,137.5982,137.1317,137.4098,47856.0
2019-05-29 14:00:00,153.23,153.32,152.84,153.03,31404.0,137.4457,137.5264,137.0959,137.2663,31404.0
2019-05-29 14:30:00,152.99,152.99,152.52,152.82,24972.0,137.2304,137.2304,136.8088,137.0779,24972.0
2019-05-29 15:00:00,152.84,153.05,152.47,153.05,40714.0,137.0959,137.2842,136.764,137.2842,40714.0
2019-05-29 15:30:00,153.03,153.73,152.88,153.08,162099.0,137.2663,137.8942,137.1317,137.3111,162099.0
2019-05-30 09:30:00,153.81,154.68,153.81,154.65,88528.0,137.9659,138.7463,137.9659,138.7194,88528.0
2019-05-30 10:00:00,154.68,154.96,154.17,154.96,65700.0,138.7463,138.9975,138.2889,138.9975,65700.0
2019-05-30 10:30:00,155.04,155.55,155.02,155.21,86438.0,139.0692,139.5267,139.0513,139.2217,86438.0
2019-05-30 11:00:00,155.28,155.43,155.1,155.3,137827.0,139.2845,139.4191,139.1231,139.3024,137827.0
2019-05-30 11:30:00,155.29,155.47,155.21,155.45,80901.0,139.2935,139.4549,139.2217,139.437,80901.0
2019-05-30 12:00:00,155.49,155.73,155.25,155.54,29534.0,139.4729,139.6882,139.2576,139.5177,29534.0
2019-05-30 12:30:00,155.48,156.07,155.37,155.82,27420.0,139.4639,139.9931,139.3652,139.7689,27420.0
2019-05-30 13:00:00,155.88,155.98,155.61,155.72,32573.0,139.8227,139.9124,139.5805,139.6792,32573.0
2019-05-30 13:30:00,155.73,155.92,155.6,155.85,45387.0,139.6882,139.8586,139.5715,139.7958,45387.0
2019-05-30 14:00:00,155.86,156.04,155.41,155.56,88655.0,139.8048,139.9662,139.4011,139.5357,88655.0
2019-05-30 14:30:00,155.53,155.7,155.09,155.7,62689.0,139.5088,139.6612,139.1141,139.6612,62689.0
2019-05-30 15:00:00,155.66,155.72,155.26,155.61,36520.0,139.6254,139.6792,139.2666,139.5805,36520.0
2019-05-30 15:30:00,155.64,155.9,155.28,155.44,108501.0,139.6074,139.8406,139.2845,139.428,108501.0
2019-05-31 09:30:00,153.1,153.1,149.35,150.17,181480.0,137.3291,137.3291,133.9654,134.7009,181480.0
2019-05-31 10:00:00,150.13,150.44,149.96,150.36,81089.0,134.665,134.9431,134.5125,134.8713,81089.0
2019-05-31 10:30:00,150.41,150.61,150.0,150.36,57177.0,134.9162,135.0956,134.5484,134.8713,57177.0
2019-05-31 11:00:00,150.3,150.34,149.99,150.18,60737.0,134.8175,134.8534,134.5394,134.7099,60737.0
2019-05-31 11:30:00,150.19,150.26,149.04,149.27,53247.0,134.7188,134.7816,133.6873,133.8936,53247.0
2019-05-31 12:00:00,149.17,149.19,148.31,148.37,40029.0,133.8039,133.8218,133.0325,133.0863,40029.0
2019-05-31 12:30:00,148.36,148.6,148.1,148.31,66674.0,133.0773,133.2926,132.8441,133.0325,66674.0
2019-05-31 13:00:00,148.28,149.09,148.25,148.88,57983.0,133.0056,133.7321,132.9787,133.5438,57983.0
2019-05-31 13:30:00,148.9,149.1,148.77,149.06,53727.0,133.5617,133.7411,133.4451,133.7052,53727.0
2019-05-31 14:00:00,149.09,149.15,148.86,148.91,45569.0,133.7321,133.786,133.5258,133.5707,45569.0
2019-05-31 14:30:00,148.93,149.31,148.47,149.15,42870.0,133.5886,133.9295,133.176,133.786,42870.0
2019-05-31 15:00:00,149.14,149.16,148.32,148.46,56952.0,133.777,133.7949,133.0415,133.167,56952.0
2019-05-31 15:30:00,148.42,148.9,148.14,148.83,202909.0,133.1312,133.5617,132.88,133.4989,202909.0
2019-06-03 09:30:00,148.7,150.43,148.7,149.86,47976.0,133.3823,134.9341,133.3823,134.4228,47976.0
2019-06-03 10:00:00,149.78,151.36,149.5,151.17,66289.0,134.3511,135.7683,134.0999,135.5979,66289.0
2019-06-03 10:30:00,151.29,151.85,151.18,151.26,57362.0,135.7055,136.2078,135.6069,135.6786,57362.0
2019-06-03 11:00:00,151.29,151.34,150.33,150.33,37793.0,135.7055,135.7504,134.8444,134.8444,37793.0
2019-06-03 11:30:00,150.42,150.56,150.2,150.37,20900.0,134.9251,135.0507,134.7278,134.8803,20900.0
2019-06-03 12:00:00,150.33,150.54,149.98,150.07,32034.0,134.8444,135.0328,134.5305,134.6112,32034.0
2019-06-03 12:30:00,150.1,150.4,149.98,149.98,35565.0,134.6381,134.9072,134.5305,134.5305,35565.0
2019-06-03 13:00:00,150.02,151.04,149.81,150.46,49191.0,134.5663,135.4813,134.378,134.961,49191.0
2019-06-03 13:30:00,150.37,151.25,149.81,150.98,24733.0,134.8803,135.6696,134.378,135.4275,24733.0
2019-06-03 14:00:00,151.07,151.31,150.54,150.61,39212.0,135.5082,135.7235,135.0328,135.0956,39212.0
2019-06-03 14:30:00,150.56,150.65,149.94,150.21,38733.0,135.0507,135.1314,134.4946,134.7368,38733.0
2019-06-03 15:00:00,150.16,150.63,149.62,149.86,55432.0,134.6919,135.1135,134.2075,134.4228,55432.0
2019-06-03 15:30:00,149.85,150.61,149.62,150.31,127416.0,134.4139,135.0956,134.2075,134.8265,127416.0
2019-06-04 09:30:00,154.03,154.62,152.73,153.34,96078.0,138.1633,138.6925,136.9972,137.5444,96078.0
2019-06-04 10:00:00,153.43,154.08,153.32,153.91,72202.0,137.6251,138.2081,137.5264,138.0556,72202.0
2019-06-04 10:30:00,153.96,154.2,153.41,154.06,28720.0,138.1005,138.3158,137.6071,138.1902,28720.0
2019-06-04 11:00:00,154.04,156.04,153.98,156.0,70231.0,138.1722,139.9662,138.1184,139.9303,70231.0
2019-06-04 11:30:00,156.01,156.22,155.73,156.07,45288.0,139.9393,140.1277,139.6882,139.9931,45288.0
2019-06-04 12:00:00,156.06,156.06,155.4,155.69,24113.0,139.9842,139.9842,139.3921,139.6523,24113.0
2019-06-04 12:30:00,155.69,156.46,155.58,156.1,29447.0,139.6523,140.343,139.5536,140.02,29447.0
2019-06-04 13:00:00,156.18,156.19,155.66,156.19,24476.0,140.0918,140.1008,139.6254,140.1008,24476.0
2019-06-04 13:30:00,156.2,156.6,155.9,156.57,32221.0,140.1097,140.4685,139.8406,140.4416,32221.0
2019-06-04 14:00:00,156.55,156.56,156.19,156.28,38136.0,140.4237,140.4327,140.1008,140.1815,38136.0
2019-06-04 14:30:00,156.28,156.57,156.19,156.46,37556.0,140.1815,140.4416,140.1008,140.343,37556.0
2019-06-04 15:00:00,156.5,157.27,156.47,157.21,50579.0,140.3788,141.0695,140.3519,141.0157,50579.0
2019-06-04 15:30:00,157.21,157.25,156.58,157.06,160081.0,141.0157,141.0516,140.4506,140.8812,160081.0
2019-06-05 09:30:00,158.07,158.6,155.78,156.75,96465.0,141.7871,142.2625,139.733,140.6031,96465.0
2019-06-05 10:00:00,157.09,157.29,155.91,156.17,86678.0,140.9081,141.0875,139.8496,140.0828,86678.0
2019-06-05 10:30:00,156.12,156.14,155.09,155.32,44952.0,140.038,140.0559,139.1141,139.3204,44952.0
2019-06-05 11:00:00,155.28,156.72,155.26,156.48,107674.0,139.2845,140.5762,139.2666,140.3609,107674.0
2019-06-05 11:30:00,156.5,156.83,156.42,156.81,23082.0,140.3788,140.6748,140.3071,140.6569,23082.0
2019-06-05 12:00:00,156.75,156.89,156.39,156.77,12486.0,140.6031,140.7287,140.2802,140.621,12486.0
2019-06-05 12:30:00,156.72,157.01,156.13,156.93,20252.0,140.5762,140.8363,140.047,140.7645,20252.0
2019-06-05 13:00:00,156.94,157.32,156.9,157.06,24075.0,140.7735,141.1144,140.7376,140.8812,24075.0
2019-06-05 13:30:00,157.11,157.4,156.93,157.13,16990.0,140.926,141.1861,140.7645,140.9439,16990.0
2019-06-05 14:00:00,157.14,157.14,156.41,156.52,54055.0,140.9529,140.9529,140.2981,140.3968,54055.0
2019-06-05 14:30:00,156.46,156.73,156.1,156.15,26819.0,140.343,140.5851,140.02,140.0649,26819.0
2019-06-05 15:00:00,156.14,156.58,155.79,156.52,40697.0,140.0559,140.4506,139.742,140.3968,40697.0
2019-06-05 15:30:00,156.5,157.3,155.81,157.13,117204.0,140.3788,141.0964,139.7599,140.9439,117204.0
2019-06-06 09:30:00,157.53,158.5,156.92,157.29,46107.0,141.3027,142.1728,140.7556,141.0875,46107.0
2019-06-06 10:00:00,157.3,157.31,154.82,154.85,39404.0,141.0964,141.1054,138.8719,138.8988,39404.0
2019-06-06 10:30:00,154.94,155.46,154.59,155.02,84425.0,138.9795,139.446,138.6656,139.0513,84425.0
2019-06-06 11:00:00,155.06,155.91,154.8,155.86,57419.0,139.0872,139.8496,138.854,139.8048,57419.0
2019-06-06 11:30:00,155.91,155.95,154.43,154.46,42458.0,139.8496,139.8855,138.5221,138.549,42458.0
2019-06-06 12:00:00,154.52,155.12,154.4,154.88,24476.0,138.6028,139.141,138.4952,138.9257,24476.0
2019-06-06 12:30:00,154.94,155.33,154.91,155.09,15744.0,138.9795,139.3294,138.9526,139.1141,15744.0
2019-06-06 13:00:00,155.15,155.31,154.81,155.11,17432.0,139.1679,139.3114,138.8629,139.132,17432.0
2019-06-06 13:30:00,155.12,155.19,154.84,154.96,15164.0,139.141,139.2038,138.8898,138.9975,15164.0
2019-06-06 14:00:00,154.94,155.5,154.88,155.49,13234.0,138.9795,139.4818,138.9257,139.4729,13234.0
2019-06-06 14:30:00,155.5,156.68,155.49,155.96,33128.0,139.4818,140.5403,139.4729,139.8945,33128.0
2019-06-06 15:00:00,156.02,156.56,155.96,156.42,19811.0,139.9483,140.4327,139.8945,140.3071,19811.0
2019-06-06 15:30:00,156.39,156.78,156.05,156.17,88509.0,140.2802,140.63,139.9752,140.0828,88509.0
2019-06-07 09:30:00,157.31,157.43,155.29,156.03,49151.0,141.1054,141.213,139.2935,139.9573,49151.0
2019-06-07 10:00:00,156.06,157.08,156.0,157.01,62210.0,139.9842,140.8991,139.9303,140.8363,62210.0
2019-06-07 10:30:00,156.89,157.94,156.86,157.85,47583.0,140.7287,141.6705,140.7018,141.5898,47583.0
2019-06-07 11:00:00,157.94,158.11,157.17,157.19,32964.0,141.6705,141.823,140.9798,140.9978,32964.0
2019-06-07 11:30:00,157.2,157.32,156.87,156.96,25117.0,141.0067,141.1144,140.7107,140.7915,25117.0
2019-06-07 12:00:00,157.0,157.79,156.99,157.59,35639.0,140.8273,141.536,140.8184,141.3566,35639.0
2019-06-07 12:30:00,157.63,157.68,157.32,157.55,19828.0,141.3924,141.4373,141.1144,141.3207,19828.0
2019-06-07 13:00:00,157.58,157.59,157.12,157.23,41553.0,141.3476,141.3566,140.935,141.0336,41553.0
2019-06-07 13:30:00,157.24,157.53,157.14,157.43,26840.0,141.0426,141.3027,140.9529,141.213,26840.0
2019-06-07 14:00:00,157.41,157.55,157.22,157.29,26544.0,141.1951,141.3207,141.0247,141.0875,26544.0
2019-06-07 14:30:00,157.28,157.56,156.93,157.19,35968.0,141.0785,141.3296,140.7645,140.9978,35968.0
2019-06-07 15:00:00,157.2,157.57,157.15,157.53,32979.0,141.0067,141.3386,140.9619,141.3027,32979.0
2019-06-07 15:30:00,157.53,157.54,156.96,157.07,93157.0,141.3027,141.3117,140.7915,140.8901,93157.0
2019-06-10 09:30:00,158.06,159.26,158.06,159.2,36561.0,141.7781,142.8545,141.7781,142.8007,36561.0
2019-06-10 10:00:00,159.25,159.84,159.0,159.76,22273.0,142.8456,143.3748,142.6213,143.303,22273.0
2019-06-10 10:30:00,159.71,159.9,159.45,159.66,14928.0,143.2582,143.4286,143.025,143.2133,14928.0
2019-06-10 11:00:00,159.68,160.08,159.26,159.35,20168.0,143.2313,143.5901,142.8545,142.9353,20168.0
2019-06-10 11:30:00,159.39,160.43,159.35,160.43,20542.0,142.9711,143.904,142.9353,143.904,20542.0
2019-06-10 12:00:00,160.43,160.5,159.76,159.8,21739.0,143.904,143.9668,143.303,143.3389,21739.0
2019-06-10 12:30:00,159.77,160.1,159.62,159.84,27588.0,143.312,143.608,143.1774,143.3748,27588.0
2019-06-10 13:00:00,159.84,160.16,159.84,159.89,13676.0,143.3748,143.6618,143.3748,143.4196,13676.0
2019-06-10 13:30:00,159.93,160.23,159.5,159.66,10601.0,143.4555,143.7246,143.0698,143.2133,10601.0
2019-06-10 14:00:00,159.59,159.61,159.08,159.1,17993.0,143.1505,143.1685,142.6931,142.711,17993.0
2019-06-10 14:30:00,159.14,159.37,159.03,159.28,34724.0,142.7469,142.9532,142.6482,142.8725,34724.0
2019-06-10 15:00:00,159.27,159.31,158.95,158.98,50108.0,142.8635,142.8994,142.5765,142.6034,50108.0
2019-06-10 15:30:00,158.96,159.21,158.63,158.79,187293.0,142.5854,142.8097,142.2894,142.4329,187293.0
2019-06-11 09:30:00,161.02,161.43,160.33,160.7,90655.0,144.4332,144.801,143.8143,144.1462,90655.0
2019-06-11 10:00:00,160.74,161.17,159.95,161.06,91888.0,144.1821,144.5678,143.4734,144.4691,91888.0
2019-06-11 10:30:00,161.07,161.15,160.07,160.17,38115.0,144.4781,144.5498,143.5811,143.6708,38115.0
2019-06-11 11:00:00,160.13,160.52,160.04,160.3,41188.0,143.6349,143.9847,143.5542,143.7874,41188.0
2019-06-11 11:30:00,160.25,160.31,159.25,159.48,29974.0,143.7425,143.7964,142.8456,143.0519,29974.0
2019-06-11 12:00:00,159.47,159.5,159.1,159.22,23837.0,143.0429,143.0698,142.711,142.8186,23837.0
2019-06-11 12:30:00,159.16,159.43,159.06,159.1,29432.0,142.7648,143.007,142.6751,142.711,29432.0
2019-06-11 13:00:00,159.01,159.51,159.01,159.37,19803.0,142.6303,143.0788,142.6303,142.9532,19803.0
2019-06-11 13:30:00,159.37,160.02,159.33,160.0,25740.0,142.9532,143.5362,142.9173,143.5183,25740.0
2019-06-11 14:00:00,160.03,160.32,159.94,160.03,21133.0,143.5452,143.8053,143.4645,143.5452,21133.0
2019-06-11 14:30:00,160.0,160.0,159.2,159.28,37319.0,143.5183,143.5183,142.8007,142.8725,37319.0
2019-06-11 15:00:00,159.25,159.28,158.93,159.18,67486.0,142.8456,142.8725,142.5585,142.7828,67486.0
2019-06-11 15:30:00,159.17,159.5,158.85,159.07,134633.0,142.7738,143.0698,142.4868,142.6841,134633.0
2019-06-12 09:30:00,158.85,159.51,157.89,158.16,63363.0,142.4868,143.0788,141.6257,141.8678,63363.0
2019-06-12 10:00:00,158.24,158.44,157.1,157.31,16654.0,141.9396,142.119,140.917,141.1054,16654.0
2019-06-12 10:30:00,157.35,157.85,157.11,157.11,17424.0,141.1413,141.5898,140.926,140.926,17424.0
2019-06-12 11:00:00,157.03,157.19,156.78,157.13,18461.0,140.8542,140.9978,140.63,140.9439,18461.0
2019-06-12 11:30:00,157.26,157.41,157.05,157.24,14633.0,141.0605,141.1951,140.8722,141.0426,14633.0
2019-06-12 12:00:00,157.3,157.67,157.3,157.67,17785.0,141.0964,141.4283,141.0964,141.4283,17785.0
2019-06-12 12:30:00,157.69,157.71,157.4,157.4,25588.0,141.4463,141.4642,141.1861,141.1861,25588.0
2019-06-12 13:00:00,157.44,157.77,157.3,157.65,25333.0,141.222,141.518,141.0964,141.4104,25333.0
2019-06-12 13:30:00,157.66,158.12,157.65,157.93,11879.0,141.4193,141.832,141.4104,141.6615,11879.0
2019-06-12 14:00:00,157.97,158.0,157.64,157.85,19999.0,141.6974,141.7243,141.4014,141.5898,19999.0
2019-06-12 14:30:00,157.88,158.16,157.81,158.1,15194.0,141.6167,141.8678,141.5539,141.814,15194.0
2019-06-12 15:00:00,158.05,158.17,157.77,157.81,23051.0,141.7692,141.8768,141.518,141.5539,23051.0
2019-06-12 15:30:00,157.78,158.13,157.75,158.0,87375.0,141.527,141.8409,141.5001,141.7243,87375.0
2019-06-13 09:30:00,159.01,159.01,158.42,158.57,23546.0,142.6303,142.6303,142.1011,142.2356,23546.0
2019-06-13 10:00:00,158.56,158.73,157.87,158.5,18530.0,142.2266,142.3791,141.6077,142.1728,18530.0
2019-06-13 10:30:00,158.51,158.66,158.27,158.43,10952.0,142.1818,142.3163,141.9665,142.11,10952.0
2019-06-13 11:00:00,158.49,158.97,158.43,158.97,12424.0,142.1638,142.5944,142.11,142.5944,12424.0
2019-06-13 11:30:00,158.98,158.98,158.58,158.69,13844.0,142.6034,142.6034,142.2446,142.3432,13844.0
2019-06-13 12:00:00,158.7,158.94,158.51,158.53,10209.0,142.3522,142.5675,142.1818,142.1997,10209.0
2019-06-13 12:30:00,158.51,159.32,158.5,159.01,13171.0,142.1818,142.9083,142.1728,142.6303,13171.0
2019-06-13 13:00:00,159.05,159.21,158.93,159.17,8458.0,142.6662,142.8097,142.5585,142.7738,8458.0
2019-06-13 13:30:00,159.24,159.25,158.76,158.93,10649.0,142.8366,142.8456,142.406,142.5585,10649.0
2019-06-13 14:00:00,158.91,159.0,158.65,158.84,8501.0,142.5406,142.6213,142.3074,142.4778,8501.0
2019-06-13 14:30:00,158.84,158.92,158.56,158.75,14807.0,142.4778,142.5496,142.2266,142.3971,14807.0
2019-06-13 15:00:00,158.8,158.83,158.55,158.73,17846.0,142.4419,142.4688,142.2177,142.3791,17846.0
2019-06-13 15:30:00,158.75,159.34,158.72,159.27,40949.0,142.3971,142.9263,142.3702,142.8635,40949.0
2019-06-14 09:30:00,158.36,158.91,155.36,155.45,25376.0,142.0472,142.5406,139.3563,139.437,25376.0
2019-06-14 10:00:00,155.35,156.55,155.35,155.97,13827.0,139.3473,140.4237,139.3473,139.9034,13827.0
2019-06-14 10:30:00,156.04,156.52,155.78,156.51,10746.0,139.9662,140.3968,139.733,140.3878,10746.0
2019-06-14 11:00:00,156.47,156.47,155.55,155.92,18486.0,140.3519,140.3519,139.5267,139.8586,18486.0
2019-06-14 11:30:00,155.93,156.12,155.83,155.92,10509.0,139.8676,140.038,139.7779,139.8586,10509.0
2019-06-14 12:00:00,155.87,155.91,155.45,155.81,28276.0,139.8137,139.8496,139.437,139.7599,28276.0
2019-06-14 12:30:00,155.78,155.92,155.61,155.7,15540.0,139.733,139.8586,139.5805,139.6612,15540.0
2019-06-14 13:00:00,155.75,155.97,155.69,155.86,11387.0,139.7061,139.9034,139.6523,139.8048,11387.0
2019-06-14 13:30:00,155.83,155.93,155.57,155.71,14854.0,139.7779,139.8676,139.5446,139.6702,14854.0
2019-06-14 14:00:00,155.74,156.33,155.73,156.19,16693.0,139.6971,140.2263,139.6882,140.1008,16693.0
2019-06-14 14:30:00,156.16,156.49,156.08,156.46,17598.0,140.0739,140.3699,140.0021,140.343,17598.0
2019-06-14 15:00:00,156.46,156.99,156.45,156.99,25159.0,140.343,140.8184,140.334,140.8184,25159.0
2019-06-14 15:30:00,156.92,157.19,156.53,156.53,51256.0,140.7556,140.9978,140.4057,140.4057,51256.0
2019-06-17 09:30:00,156.62,157.77,156.09,157.64,36073.0,140.4865,141.518,140.0111,141.4014,36073.0
2019-06-17 10:00:00,157.78,157.97,157.09,157.33,22947.0,141.527,141.6974,140.9081,141.1233,22947.0
2019-06-17 10:30:00,157.28,157.39,156.43,156.58,26796.0,141.0785,141.1772,140.316,140.4506,26796.0
2019-06-17 11:00:00,156.57,157.21,156.17,156.66,33457.0,140.4416,141.0157,140.0828,140.5224,33457.0
2019-06-17 11:30:00,156.58,156.79,156.44,156.7,18769.0,140.4506,140.639,140.325,140.5582,18769.0
2019-06-17 12:00:00,156.71,156.79,156.18,156.27,11570.0,140.5672,140.639,140.0918,140.1725,11570.0
2019-06-17 12:30:00,156.27,156.64,156.25,156.28,9783.0,140.1725,140.5044,140.1546,140.1815,9783.0
2019-06-17 13:00:00,156.25,156.39,156.1,156.16,24774.0,140.1546,140.2802,140.02,140.0739,24774.0
2019-06-17 13:30:00,156.16,156.19,156.04,156.11,15876.0,140.0739,140.1008,139.9662,140.029,15876.0
2019-06-17 14:00:00,156.11,156.3,156.01,156.09,24396.0,140.029,140.1994,139.9393,140.0111,24396.0
2019-06-17 14:30:00,156.14,156.23,156.04,156.04,15262.0,140.0559,140.1366,139.9662,139.9662,15262.0
2019-06-17 15:00:00,156.02,156.04,155.79,156.01,17597.0,139.9483,139.9662,139.742,139.9393,17597.0
2019-06-17 15:30:00,155.95,156.03,155.66,155.85,57071.0,139.8855,139.9573,139.6254,139.7958,57071.0
2019-06-18 09:30:00,157.27,158.76,156.19,158.46,44658.0,141.0695,142.406,140.1008,142.1369,44658.0
2019-06-18 10:00:00,158.41,159.25,158.3,159.11,76702.0,142.0921,142.8456,141.9934,142.72,76702.0
2019-06-18 10:30:00,159.34,160.15,159.24,159.92,51148.0,142.9263,143.6528,142.8366,143.4465,51148.0
2019-06-18 11:00:00,159.88,160.59,159.66,159.83,42758.0,143.4107,144.0475,143.2133,143.3658,42758.0
2019-06-18 11:30:00,159.84,159.97,158.54,158.75,41214.0,143.3748,143.4914,142.2087,142.3971,41214.0
2019-06-18 12:00:00,158.67,158.83,157.97,158.83,25051.0,142.3253,142.4688,141.6974,142.4688,25051.0
2019-06-18 12:30:00,158.79,158.89,158.06,158.34,20000.0,142.4329,142.5226,141.7781,142.0293,20000.0
2019-06-18 13:00:00,158.26,158.55,158.13,158.48,17034.0,141.9575,142.2177,141.8409,142.1549,17034.0
2019-06-18 13:30:00,158.5,158.55,158.29,158.45,18239.0,142.1728,142.2177,141.9844,142.128,18239.0
2019-06-18 14:00:00,158.43,158.86,158.3,158.78,22038.0,142.11,142.4957,141.9934,142.424,22038.0
2019-06-18 14:30:00,158.76,158.96,158.56,158.76,31358.0,142.406,142.5854,142.2266,142.406,31358.0
2019-06-18 15:00:00,158.74,159.17,158.62,159.07,38088.0,142.3881,142.7738,142.2805,142.6841,38088.0
2019-06-18 15:30:00,159.06,159.07,158.68,158.78,81866.0,142.6751,142.6841,142.3343,142.424,81866.0
2019-06-19 09:30:00,159.48,159.68,158.35,158.51,57085.0,143.0519,143.2313,142.0383,142.1818,57085.0
2019-06-19 10:00:00,158.49,158.92,157.58,158.24,50844.0,142.1638,142.5496,141.3476,141.9396,50844.0
2019-06-19 10:30:00,158.24,158.88,158.24,158.58,49290.0,141.9396,142.5137,141.9396,142.2446,49290.0
2019-06-19 11:00:00,158.62,158.69,157.89,158.06,20325.0,142.2805,142.3432,141.6257,141.7781,20325.0
2019-06-19 11:30:00,158.05,158.32,157.76,157.85,19679.0,141.7692,142.0114,141.509,141.5898,19679.0
2019-06-19 12:00:00,157.84,158.01,157.47,157.47,25108.0,141.5808,141.7333,141.2489,141.2489,25108.0
2019-06-19 12:30:00,157.45,158.01,156.92,157.59,65789.0,141.231,141.7333,140.7556,141.3566,65789.0
2019-06-19 13:00:00,157.64,157.71,157.47,157.57,13249.0,141.4014,141.4642,141.2489,141.3386,13249.0
2019-06-19 13:30:00,157.58,157.89,157.48,157.68,26859.0,141.3476,141.6257,141.2579,141.4373,26859.0
2019-06-19 14:00:00,157.8,158.5,157.32,157.97,35631.0,141.5449,142.1728,141.1144,141.6974,35631.0
2019-06-19 14:30:00,157.97,158.53,157.8,158.06,38545.0,141.6974,142.1997,141.5449,141.7781,38545.0
2019-06-19 15:00:00,158.12,158.56,158.06,158.42,20128.0,141.832,142.2266,141.7781,142.1011,20128.0
2019-06-19 15:30:00,158.47,159.1,158.31,158.7,86903.0,142.1459,142.711,142.0024,142.3522,86903.0
2019-06-20 09:30:00,161.08,163.21,159.91,162.95,91974.0,144.487,146.3976,143.4376,146.1644,91974.0
2019-06-20 10:00:00,162.8,163.95,162.8,163.0,87236.0,146.0299,147.0614,146.0299,146.2093,87236.0
2019-06-20 10:30:00,162.94,163.02,161.52,161.7,121358.0,146.1554,146.2272,144.8817,145.0432,121358.0
2019-06-20 11:00:00,161.78,162.03,161.01,161.11,27001.0,145.1149,145.3392,144.4243,144.514,27001.0
2019-06-20 11:30:00,161.06,161.14,160.69,160.7,12039.0,144.4691,144.5409,144.1372,144.1462,12039.0
2019-06-20 12:00:00,160.77,160.77,159.55,160.36,28738.0,144.209,144.209,143.1147,143.8412,28738.0
2019-06-20 12:30:00,160.44,160.98,160.44,160.98,15700.0,143.913,144.3973,143.913,144.3973,15700.0
2019-06-20 13:00:00,161.09,161.2,160.9,161.2,12831.0,144.496,144.5947,144.3256,144.5947,12831.0
2019-06-20 13:30:00,161.2,162.14,161.19,162.14,19740.0,144.5947,145.4379,144.5857,145.4379,19740.0
2019-06-20 14:00:00,162.15,162.67,162.05,162.67,34907.0,145.4468,145.9133,145.3571,145.9133,34907.0
2019-06-20 14:30:00,162.58,162.99,162.1,162.31,57657.0,145.8325,146.2003,145.402,145.5903,57657.0
2019-06-20 15:00:00,162.23,162.84,161.86,162.68,51568.0,145.5186,146.0657,145.1867,145.9222,51568.0
2019-06-20 15:30:00,162.66,163.39,162.56,163.09,102419.0,145.9043,146.5591,145.8146,146.29,102419.0
2019-06-21 09:30:00,163.52,163.98,161.64,162.8,146652.0,146.6757,147.0883,144.9894,146.0299,146652.0
2019-06-21 10:00:00,162.77,163.55,162.55,163.35,32864.0,146.003,146.7026,145.8056,146.5232,32864.0
2019-06-21 10:30:00,163.36,163.51,162.95,163.12,16276.0,146.5322,146.6667,146.1644,146.3169,16276.0
2019-06-21 11:00:00,163.13,164.07,163.13,163.55,20885.0,146.3259,147.169,146.3259,146.7026,20885.0
2019-06-21 11:30:00,163.5,163.92,163.46,163.66,24510.0,146.6578,147.0345,146.6219,146.8013,24510.0
2019-06-21 12:00:00,163.68,163.93,163.54,163.82,21487.0,146.8192,147.0435,146.6936,146.9448,21487.0
2019-06-21 12:30:00,163.81,164.03,163.55,163.75,11501.0,146.9358,147.1332,146.7026,146.882,11501.0
2019-06-21 13:00:00,163.7,163.75,163.37,163.55,29126.0,146.8372,146.882,146.5412,146.7026,29126.0
2019-06-21 13:30:00,163.56,163.6,163.48,163.55,19125.0,146.7116,146.7475,146.6398,146.7026,19125.0
2019-06-21 14:00:00,163.55,163.64,163.28,163.55,31182.0,146.7026,146.7833,146.4604,146.7026,31182.0
2019-06-21 14:30:00,163.56,163.62,163.0,163.0,22583.0,146.7116,146.7654,146.2093,146.2093,22583.0
2019-06-21 15:00:00,163.01,163.19,162.78,162.85,25918.0,146.2182,146.3797,146.0119,146.0747,25918.0
2019-06-21 15:30:00,162.88,162.96,162.52,162.72,81293.0,146.1016,146.1734,145.7787,145.9581,81293.0
2019-06-24 09:30:00,162.08,162.32,161.24,161.91,20933.0,145.384,145.5993,144.6306,145.2315,20933.0
2019-06-24 10:00:00,161.93,163.6,161.89,163.53,20197.0,145.2495,146.7475,145.2136,146.6847,20197.0
2019-06-24 10:30:00,163.54,163.8,162.81,163.18,28421.0,146.6936,146.9269,146.0388,146.3707,28421.0
2019-06-24 11:00:00,163.14,163.22,162.66,162.88,18452.0,146.3348,146.4066,145.9043,146.1016,18452.0
2019-06-24 11:30:00,162.94,163.57,162.93,163.19,18604.0,146.1554,146.7206,146.1465,146.3797,18604.0
2019-06-24 12:00:00,163.26,163.65,163.19,163.47,10425.0,146.4425,146.7923,146.3797,146.6309,10425.0
2019-06-24 12:30:00,163.46,163.46,163.19,163.19,6265.0,146.6219,146.6219,146.3797,146.3797,6265.0
2019-06-24 13:00:00,163.27,163.45,163.12,163.39,9388.0,146.4515,146.6129,146.3169,146.5591,9388.0
2019-06-24 13:30:00,163.35,163.39,162.93,163.03,13536.0,146.5232,146.5591,146.1465,146.2362,13536.0
2019-06-24 14:00:00,163.04,163.06,162.64,162.66,10756.0,146.2451,146.2631,145.8864,145.9043,10756.0
2019-06-24 14:30:00,162.61,162.74,162.44,162.65,13289.0,145.8594,145.9761,145.707,145.8953,13289.0
2019-06-24 15:00:00,162.66,162.75,162.42,162.42,15035.0,145.9043,145.985,145.689,145.689,15035.0
2019-06-24 15:30:00,162.42,162.5,161.97,162.21,55889.0,145.689,145.7608,145.2854,145.5006,55889.0
2019-06-25 09:30:00,162.94,163.33,162.33,162.98,32041.0,146.1554,146.5053,145.6083,146.1913,32041.0
2019-06-25 10:00:00,162.99,163.13,162.61,163.05,35696.0,146.2003,146.3259,145.8594,146.2541,35696.0
2019-06-25 10:30:00,163.06,163.16,161.93,162.04,21508.0,146.2631,146.3528,145.2495,145.3482,21508.0
2019-06-25 11:00:00,162.09,162.09,161.81,162.04,28584.0,145.393,145.393,145.1419,145.3482,28584.0
2019-06-25 11:30:00,162.02,162.26,161.92,162.01,23816.0,145.3302,145.5455,145.2405,145.3212,23816.0
2019-06-25 12:00:00,162.0,162.08,161.74,161.88,21823.0,145.3123,145.384,145.0791,145.2046,21823.0
2019-06-25 12:30:00,161.94,162.0,161.57,161.82,12864.0,145.2585,145.3123,144.9266,145.1508,12864.0
2019-06-25 13:00:00,161.71,161.92,161.44,161.9,11047.0,145.0522,145.2405,144.81,145.2226,11047.0
2019-06-25 13:30:00,161.86,161.89,161.57,161.59,8165.0,145.1867,145.2136,144.9266,144.9445,8165.0
2019-06-25 14:00:00,161.59,162.01,161.59,161.85,9677.0,144.9445,145.3212,144.9445,145.1777,9677.0
2019-06-25 14:30:00,161.76,161.81,161.06,161.68,16607.0,145.097,145.1419,144.4691,145.0252,16607.0
2019-06-25 15:00:00,161.65,161.84,161.39,161.68,16211.0,144.9983,145.1688,144.7651,145.0252,16211.0
2019-06-25 15:30:00,161.61,161.61,160.94,161.12,58005.0,144.9625,144.9625,144.3615,144.5229,58005.0
2019-06-26 09:30:00,161.83,163.09,161.83,162.56,30706.0,145.1598,146.29,145.1598,145.8146,30706.0
2019-06-26 10:00:00,162.56,162.64,161.38,161.99,26487.0,145.8146,145.8864,144.7561,145.3033,26487.0
2019-06-26 10:30:00,162.14,162.5,162.1,162.3,20131.0,145.4379,145.7608,145.402,145.5814,20131.0
2019-06-26 11:00:00,162.34,162.76,161.93,162.16,23412.0,145.6173,145.994,145.2495,145.4558,23412.0
2019-06-26 11:30:00,162.18,162.3,161.87,162.29,16958.0,145.4737,145.5814,145.1957,145.5724,16958.0
2019-06-26 12:00:00,162.46,162.64,161.85,162.23,17589.0,145.7249,145.8864,145.1777,145.5186,17589.0
2019-06-26 12:30:00,162.46,162.67,162.27,162.66,9749.0,145.7249,145.9133,145.5545,145.9043,9749.0
2019-06-26 13:00:00,162.67,162.72,162.1,162.2,17137.0,145.9133,145.9581,145.402,145.4917,17137.0
2019-06-26 13:30:00,162.28,162.5,162.17,162.42,11640.0,145.5634,145.7608,145.4648,145.689,11640.0
2019-06-26 14:00:00,162.39,162.59,162.33,162.39,11873.0,145.6621,145.8415,145.6083,145.6621,11873.0
2019-06-26 14:30:00,162.5,162.75,162.3,162.64,14122.0,145.7608,145.985,145.5814,145.8864,14122.0
2019-06-26 15:00:00,162.67,162.79,162.43,162.43,21778.0,145.9133,146.0209,145.698,145.698,21778.0
2019-06-26 15:30:00,162.44,162.84,162.32,162.41,51986.0,145.707,146.0657,145.5993,145.68,51986.0
2019-06-27 09:30:00,162.37,164.15,162.23,163.59,30596.0,145.6442,147.2408,145.5186,146.7385,30596.0
2019-06-27 10:00:00,163.26,163.26,161.87,162.22,17552.0,146.4425,146.4425,145.1957,145.5096,17552.0
2019-06-27 10:30:00,162.18,162.28,161.79,162.24,9907.0,145.4737,145.5634,145.1239,145.5276,9907.0
2019-06-27 11:00:00,162.3,162.31,161.7,161.89,20134.0,145.5814,145.5903,145.0432,145.2136,20134.0
2019-06-27 11:30:00,161.84,162.13,161.62,161.71,21704.0,145.1688,145.4289,144.9714,145.0522,21704.0
2019-06-27 12:00:00,161.81,161.99,161.68,161.86,24568.0,145.1419,145.3033,145.0252,145.1867,24568.0
2019-06-27 12:30:00,161.88,162.0,161.62,161.69,21992.0,145.2046,145.3123,144.9714,145.0342,21992.0
2019-06-27 13:00:00,161.72,161.85,161.59,161.75,15206.0,145.0611,145.1777,144.9445,145.088,15206.0
2019-06-27 13:30:00,161.76,161.79,161.37,161.42,16337.0,145.097,145.1239,144.7472,144.792,16337.0
2019-06-27 14:00:00,161.36,161.73,161.36,161.68,12248.0,144.7382,145.0701,144.7382,145.0252,12248.0
2019-06-27 14:30:00,161.76,161.82,161.63,161.74,11341.0,145.097,145.1508,144.9804,145.0791,11341.0
2019-06-27 15:00:00,161.83,162.08,161.82,161.86,13133.0,145.1598,145.384,145.1508,145.1867,13133.0
2019-06-27 15:30:00,161.83,162.37,161.76,162.1,41779.0,145.1598,145.6442,145.097,145.402,41779.0
2019-06-28 09:30:00,162.74,164.62,162.74,163.01,79919.0,145.9761,147.6624,145.9761,146.2182,79919.0
2019-06-28 10:00:00,162.91,163.19,162.35,162.63,26330.0,146.1285,146.3797,145.6262,145.8774,26330.0
2019-06-28 10:30:00,162.69,163.32,162.58,163.22,22532.0,145.9312,146.4963,145.8325,146.4066,22532.0
2019-06-28 11:00:00,163.26,163.84,163.24,163.67,34349.0,146.4425,146.9627,146.4245,146.8103,34349.0
2019-06-28 11:30:00,163.66,163.92,163.11,163.48,27574.0,146.8013,147.0345,146.3079,146.6398,27574.0
2019-06-28 12:00:00,163.39,163.55,163.24,163.45,13827.0,146.5591,146.7026,146.4245,146.6129,13827.0
2019-06-28 12:30:00,163.55,163.69,163.25,163.34,16780.0,146.7026,146.8282,146.4335,146.5142,16780.0
2019-06-28 13:00:00,163.41,163.42,163.12,163.35,9688.0,146.577,146.586,146.3169,146.5232,9688.0
2019-06-28 13:30:00,163.35,163.41,163.17,163.17,15317.0,146.5232,146.577,146.3618,146.3618,15317.0
2019-06-28 14:00:00,163.17,163.29,162.89,163.01,21242.0,146.3618,146.4694,146.1106,146.2182,21242.0
2019-06-28 14:30:00,163.02,163.12,162.51,162.68,25706.0,146.2272,146.3169,145.7697,145.9222,25706.0
2019-06-28 15:00:00,162.67,163.09,162.67,163.01,36921.0,145.9133,146.29,145.9133,146.2182,36921.0
2019-06-28 15:30:00,162.98,164.01,162.9,163.8,128108.0,146.1913,147.1152,146.1196,146.9269,128108.0
2019-07-01 09:30:00,166.05,166.83,165.64,166.21,58626.0,148.9451,149.6447,148.5773,149.0886,58626.0
2019-07-01 10:00:00,166.33,166.87,165.53,165.54,27261.0,149.1962,149.6806,148.4787,148.4876,27261.0
2019-07-01 10:30:00,165.46,166.06,165.19,165.19,38530.0,148.4159,148.9541,148.1737,148.1737,38530.0
2019-07-01 11:00:00,165.2,165.35,164.94,165.21,47434.0,148.1826,148.3172,147.9494,148.1916,47434.0
2019-07-01 11:30:00,165.25,165.6,164.85,164.87,26570.0,148.2275,148.5414,147.8687,147.8866,26570.0
2019-07-01 12:00:00,164.91,165.02,164.67,164.78,16416.0,147.9225,148.0212,147.7072,147.8059,16416.0
2019-07-01 12:30:00,164.8,164.85,164.49,164.49,14307.0,147.8238,147.8687,147.5458,147.5458,14307.0
2019-07-01 13:00:00,164.53,164.65,163.94,164.28,19201.0,147.5817,147.6893,147.0524,147.3574,19201.0
2019-07-01 13:30:00,164.24,164.34,163.96,164.27,18922.0,147.3215,147.4112,147.0704,147.3484,18922.0
2019-07-01 14:00:00,164.16,164.16,163.5,163.56,42763.0,147.2498,147.2498,146.6578,146.7116,42763.0
2019-07-01 14:30:00,163.57,163.8,163.44,163.69,25355.0,146.7206,146.9269,146.6039,146.8282,25355.0
2019-07-01 15:00:00,163.71,164.18,163.67,164.13,55689.0,146.8461,147.2677,146.8103,147.2229,55689.0
2019-07-01 15:30:00,164.12,164.72,164.12,164.6,69635.0,147.2139,147.7521,147.2139,147.6445,69635.0
2019-07-02 09:30:00,164.26,164.48,163.4,163.73,54693.0,147.3395,147.5368,146.5681,146.8641,54693.0
2019-07-02 10:00:00,163.78,164.52,163.74,164.14,30548.0,146.9089,147.5727,146.873,147.2318,30548.0
2019-07-02 10:30:00,164.13,164.27,163.77,163.86,21641.0,147.2229,147.3484,146.8999,146.9807,21641.0
2019-07-02 11:00:00,163.86,164.0,163.42,163.48,24153.0,146.9807,147.1063,146.586,146.6398,24153.0
2019-07-02 11:30:00,163.52,163.54,162.2,162.28,27020.0,146.6757,146.6936,145.4917,145.5634,27020.0
2019-07-02 12:00:00,162.3,162.41,161.81,161.85,28902.0,145.5814,145.68,145.1419,145.1777,28902.0
2019-07-02 12:30:00,161.9,162.09,161.68,162.09,17077.0,145.2226,145.393,145.0252,145.393,17077.0
2019-07-02 13:00:00,162.06,162.1,161.77,161.8,12596.0,145.3661,145.402,145.106,145.1329,12596.0
2019-07-02 13:30:00,161.8,161.8,161.52,161.52,22169.0,145.1329,145.1329,144.8817,144.8817,22169.0
2019-07-02 14:00:00,161.56,161.75,161.45,161.67,14654.0,144.9176,145.088,144.8189,145.0163,14654.0
2019-07-02 14:30:00,161.66,161.73,161.48,161.57,13337.0,145.0073,145.0701,144.8458,144.9266,13337.0
2019-07-02 15:00:00,161.58,162.07,161.49,161.82,30950.0,144.9355,145.3751,144.8548,145.1508,30950.0
2019-07-02 15:30:00,161.85,162.87,161.85,162.86,106469.0,145.1777,146.0927,145.1777,146.0837,106469.0
2019-07-03 09:30:00,163.0,163.36,162.72,163.22,45552.0,146.2093,146.5322,145.9581,146.4066,45552.0
2019-07-03 10:00:00,163.24,163.52,162.77,163.47,50855.0,146.4245,146.6757,146.003,146.6309,50855.0
2019-07-03 10:30:00,163.39,163.58,163.08,163.09,16226.0,146.5591,146.7295,146.281,146.29,16226.0
2019-07-03 11:00:00,163.11,163.21,162.8,163.13,17921.0,146.3079,146.3976,146.0299,146.3259,17921.0
2019-07-03 11:30:00,163.12,163.92,163.1,163.86,18307.0,146.3169,147.0345,146.299,146.9807,18307.0
2019-07-03 12:00:00,163.86,163.89,163.58,163.8,17436.0,146.9807,147.0076,146.7295,146.9269,17436.0
2019-07-03 12:30:00,163.79,164.06,163.7,164.06,44573.0,146.9179,147.1601,146.8372,147.1601,44573.0
2019-07-05 09:30:00,162.59,162.59,158.85,159.45,151932.0,145.8415,145.8415,142.4868,143.025,151932.0
2019-07-05 10:00:00,159.22,159.38,157.84,157.91,61354.0,142.8186,142.9622,141.5808,141.6436,61354.0
2019-07-05 10:30:00,157.83,158.39,156.93,158.11,65022.0,141.5718,142.0741,140.7645,141.823,65022.0
2019-07-05 11:00:00,158.19,158.88,157.99,158.78,29773.0,141.8947,142.5137,141.7154,142.424,29773.0
2019-07-05 11:30:00,158.77,158.91,158.17,158.59,52390.0,142.415,142.5406,141.8768,142.2535,52390.0
2019-07-05 12:00:00,158.62,159.2,158.27,158.72,47867.0,142.2805,142.8007,141.9665,142.3702,47867.0
2019-07-05 12:30:00,158.73,159.22,158.66,158.95,28607.0,142.3791,142.8186,142.3163,142.5765,28607.0
2019-07-05 13:00:00,158.98,159.37,158.91,159.3,37290.0,142.6034,142.9532,142.5406,142.8904,37290.0
2019-07-05 13:30:00,159.38,159.62,159.28,159.45,23084.0,142.9622,143.1774,142.8725,143.025,23084.0
2019-07-05 14:00:00,159.43,159.79,159.02,159.14,20623.0,143.007,143.3299,142.6392,142.7469,20623.0
2019-07-05 14:30:00,159.16,159.41,159.06,159.21,23996.0,142.7648,142.9891,142.6751,142.8097,23996.0
2019-07-05 15:00:00,159.25,159.48,159.15,159.33,36369.0,142.8456,143.0519,142.7559,142.9173,36369.0
2019-07-05 15:30:00,159.34,159.44,158.93,159.43,110824.0,142.9263,143.016,142.5585,143.007,110824.0
2019-07-08 09:30:00,158.59,159.69,157.77,159.63,42898.0,142.2535,143.2402,141.518,143.1864,42898.0
2019-07-08 10:00:00,159.68,160.6,159.63,159.94,40904.0,143.2313,144.0565,143.1864,143.4645,40904.0
2019-07-08 10:30:00,159.86,160.0,159.05,159.05,28443.0,143.3927,143.5183,142.6662,142.6662,28443.0
2019-07-08 11:00:00,159.0,159.48,159.0,159.03,14666.0,142.6213,143.0519,142.6213,142.6482,14666.0
2019-07-08 11:30:00,159.06,159.09,158.72,158.73,17446.0,142.6751,142.702,142.3702,142.3791,17446.0
2019-07-08 12:00:00,158.73,158.8,158.45,158.66,20244.0,142.3791,142.4419,142.128,142.3163,20244.0
2019-07-08 12:30:00,158.68,158.93,158.47,158.51,18610.0,142.3343,142.5585,142.1459,142.1818,18610.0
2019-07-08 13:00:00,158.52,158.96,158.51,158.67,14081.0,142.1908,142.5854,142.1818,142.3253,14081.0
2019-07-08 13:30:00,158.67,159.01,158.56,158.65,13160.0,142.3253,142.6303,142.2266,142.3074,13160.0
2019-07-08 14:00:00,158.66,158.7,157.73,157.95,33570.0,142.3163,142.3522,141.4821,141.6795,33570.0
2019-07-08 14:30:00,157.93,157.98,157.43,157.54,28627.0,141.6615,141.7064,141.213,141.3117,28627.0
2019-07-08 15:00:00,157.46,157.81,157.45,157.7,45662.0,141.2399,141.5539,141.231,141.4552,45662.0
2019-07-08 15:30:00,157.75,157.93,157.39,157.46,139285.0,141.5001,141.6615,141.1772,141.2399,139285.0
2019-07-09 09:30:00,156.12,157.28,156.0,157.14,51788.0,140.038,141.0785,139.9303,140.9529,51788.0
2019-07-09 10:00:00,157.14,157.19,156.07,156.75,44906.0,140.9529,140.9978,139.9931,140.6031,44906.0
2019-07-09 10:30:00,156.75,156.96,156.51,156.52,23925.0,140.6031,140.7915,140.3878,140.3968,23925.0
2019-07-09 11:00:00,156.38,156.42,155.77,155.84,47468.0,140.2712,140.3071,139.724,139.7868,47468.0
2019-07-09 11:30:00,155.89,156.03,155.26,155.37,48435.0,139.8317,139.9573,139.2666,139.3652,48435.0
2019-07-09 12:00:00,155.43,155.47,155.05,155.37,52627.0,139.4191,139.4549,139.0782,139.3652,52627.0
2019-07-09 12:30:00,155.41,155.46,155.12,155.3,27932.0,139.4011,139.446,139.141,139.3024,27932.0
2019-07-09 13:00:00,155.29,155.29,154.99,155.16,70155.0,139.2935,139.2935,139.0244,139.1769,70155.0
2019-07-09 13:30:00,155.16,155.22,154.83,155.02,32002.0,139.1769,139.2307,138.8809,139.0513,32002.0
2019-07-09 14:00:00,155.02,155.1,154.81,154.81,32092.0,139.0513,139.1231,138.8629,138.8629,32092.0
2019-07-09 14:30:00,154.83,154.98,154.63,154.88,44053.0,138.8809,139.0154,138.7015,138.9257,44053.0
2019-07-09 15:00:00,154.88,155.11,154.67,154.83,87760.0,138.9257,139.132,138.7373,138.8809,87760.0
2019-07-09 15:30:00,154.81,155.44,154.8,155.07,160228.0,138.8629,139.428,138.854,139.0961,160228.0
2019-07-10 09:30:00,155.95,156.64,155.32,155.79,89167.0,139.8855,140.5044,139.3204,139.742,89167.0
2019-07-10 10:00:00,155.71,156.07,154.26,154.6,57517.0,139.6702,139.9931,138.3696,138.6746,57517.0
2019-07-10 10:30:00,154.61,154.8,154.13,154.38,33549.0,138.6835,138.854,138.253,138.4772,33549.0
2019-07-10 11:00:00,154.31,154.41,153.68,153.73,33211.0,138.4144,138.5041,137.8493,137.8942,33211.0
2019-07-10 11:30:00,153.79,154.3,153.79,154.12,37969.0,137.948,138.4055,137.948,138.244,37969.0
2019-07-10 12:00:00,154.12,154.24,153.94,154.2,43885.0,138.244,138.3516,138.0825,138.3158,43885.0
2019-07-10 12:30:00,154.17,154.5,153.91,153.94,56083.0,138.2889,138.5849,138.0556,138.0825,56083.0
2019-07-10 13:00:00,153.94,154.38,153.86,153.87,29080.0,138.0825,138.4772,138.0108,138.0198,29080.0
2019-07-10 13:30:00,153.87,153.93,153.35,153.38,26127.0,138.0198,138.0736,137.5533,137.5802,26127.0
2019-07-10 14:00:00,153.37,153.69,152.91,153.16,56254.0,137.5713,137.8583,137.1586,137.3829,56254.0
2019-07-10 14:30:00,153.16,153.4,153.07,153.31,42390.0,137.3829,137.5982,137.3022,137.5174,42390.0
2019-07-10 15:00:00,153.31,153.55,153.2,153.36,61905.0,137.5174,137.7327,137.4188,137.5623,61905.0
2019-07-10 15:30:00,153.36,153.64,153.04,153.57,161969.0,137.5623,137.8134,137.2753,137.7507,161969.0
2019-07-11 09:30:00,154.11,154.67,152.92,153.32,67477.0,138.235,138.7373,137.1676,137.5264,67477.0
2019-07-11 10:00:00,153.41,153.42,152.38,152.53,40418.0,137.6071,137.6161,136.6832,136.8178,40418.0
2019-07-11 10:30:00,152.55,153.39,152.41,152.83,34370.0,136.8357,137.5892,136.7102,137.0869,34370.0
2019-07-11 11:00:00,152.82,153.74,152.7,153.54,45061.0,137.0779,137.9031,136.9703,137.7237,45061.0
2019-07-11 11:30:00,153.46,154.36,153.32,154.21,34970.0,137.652,138.4593,137.5264,138.3247,34970.0
2019-07-11 12:00:00,154.15,155.08,154.09,154.81,52546.0,138.2709,139.1051,138.2171,138.8629,52546.0
2019-07-11 12:30:00,154.84,154.85,154.48,154.6,38184.0,138.8898,138.8988,138.5669,138.6746,38184.0
2019-07-11 13:00:00,154.61,154.74,153.97,154.33,57374.0,138.6835,138.8001,138.1095,138.4324,57374.0
2019-07-11 13:30:00,154.38,154.42,154.02,154.33,37659.0,138.4772,138.5131,138.1543,138.4324,37659.0
2019-07-11 14:00:00,154.37,154.63,154.3,154.62,28189.0,138.4682,138.7015,138.4055,138.6925,28189.0
2019-07-11 14:30:00,154.62,155.56,154.59,155.23,42555.0,138.6925,139.5357,138.6656,139.2397,42555.0
2019-07-11 15:00:00,155.22,155.53,154.89,155.34,48508.0,139.2307,139.5088,138.9347,139.3383,48508.0
2019-07-11 15:30:00,155.31,156.32,155.02,156.2,219542.0,139.3114,140.2174,139.0513,140.1097,219542.0
2019-07-12 09:30:00,157.25,160.26,156.25,159.5,75123.0,141.0516,143.7515,140.1546,143.0698,75123.0
2019-07-12 10:00:00,159.54,160.76,159.35,160.76,65100.0,143.1057,144.2,142.9353,144.2,65100.0
2019-07-12 10:30:00,160.64,161.03,160.42,160.42,102655.0,144.0924,144.4422,143.895,143.895,102655.0
2019-07-12 11:00:00,160.3,160.3,158.34,159.23,96695.0,143.7874,143.7874,142.0293,142.8276,96695.0
2019-07-12 11:30:00,159.27,159.61,158.8,159.28,57869.0,142.8635,143.1685,142.4419,142.8725,57869.0
2019-07-12 12:00:00,159.34,159.82,159.24,159.82,24644.0,142.9263,143.3568,142.8366,143.3568,24644.0
2019-07-12 12:30:00,159.83,160.4,159.75,160.22,27637.0,143.3658,143.8771,143.2941,143.7156,27637.0
2019-07-12 13:00:00,160.22,160.32,159.98,160.0,18821.0,143.7156,143.8053,143.5004,143.5183,18821.0
2019-07-12 13:30:00,160.0,160.0,159.61,159.63,23337.0,143.5183,143.5183,143.1685,143.1864,23337.0
2019-07-12 14:00:00,159.63,160.08,159.6,160.0,20639.0,143.1864,143.5901,143.1595,143.5183,20639.0
2019-07-12 14:30:00,160.0,160.55,160.0,160.48,34973.0,143.5183,144.0116,143.5183,143.9489,34973.0
2019-07-12 15:00:00,160.43,160.53,160.23,160.52,68335.0,143.904,143.9937,143.7246,143.9847,68335.0
2019-07-12 15:30:00,160.63,160.85,160.18,160.35,156107.0,144.0834,144.2807,143.6798,143.8322,156107.0
2019-07-15 09:30:00,160.35,161.03,159.8,159.97,107823.0,143.8322,144.4422,143.3389,143.4914,107823.0
2019-07-15 10:00:00,160.05,160.05,159.4,159.84,33703.0,143.5631,143.5631,142.9801,143.3748,33703.0
2019-07-15 10:30:00,159.84,159.89,159.44,159.79,34832.0,143.3748,143.4196,143.016,143.3299,34832.0
2019-07-15 11:00:00,159.8,159.98,159.37,159.93,34466.0,143.3389,143.5004,142.9532,143.4555,34466.0
2019-07-15 11:30:00,159.91,160.17,159.67,159.82,40750.0,143.4376,143.6708,143.2223,143.3568,40750.0
2019-07-15 12:00:00,159.79,159.87,159.46,159.57,26117.0,143.3299,143.4017,143.0339,143.1326,26117.0
2019-07-15 12:30:00,159.53,159.66,159.4,159.52,18781.0,143.0967,143.2133,142.9801,143.0877,18781.0
2019-07-15 13:00:00,159.61,159.76,159.36,159.5,12806.0,143.1685,143.303,142.9442,143.0698,12806.0
2019-07-15 13:30:00,159.48,159.52,158.82,158.89,49311.0,143.0519,143.0877,142.4599,142.5226,49311.0
2019-07-15 14:00:00,158.9,159.45,158.87,159.21,28482.0,142.5316,143.025,142.5047,142.8097,28482.0
2019-07-15 14:30:00,159.21,159.45,159.07,159.28,36035.0,142.8097,143.025,142.6841,142.8725,36035.0
2019-07-15 15:00:00,159.3,159.31,158.84,158.88,32253.0,142.8904,142.8994,142.4778,142.5137,32253.0
2019-07-15 15:30:00,158.82,159.28,158.8,159.28,131129.0,142.4599,142.8725,142.4419,142.8725,131129.0
2019-07-16 09:30:00,158.93,161.83,157.59,161.06,101511.0,142.5585,145.1598,141.3566,144.4691,101511.0
2019-07-16 10:00:00,161.06,165.46,161.05,164.61,229238.0,144.4691,148.4159,144.4601,147.6534,229238.0
2019-07-16 10:30:00,164.61,165.05,164.01,164.61,96861.0,147.6534,148.0481,147.1152,147.6534,96861.0
2019-07-16 11:00:00,164.61,165.37,164.4,165.0,132044.0,147.6534,148.3351,147.4651,148.0032,132044.0
2019-07-16 11:30:00,164.98,165.31,164.71,165.03,124707.0,147.9853,148.2813,147.7431,148.0302,124707.0
2019-07-16 12:00:00,165.06,165.12,163.34,163.34,119273.0,148.0571,148.1109,146.5142,146.5142,119273.0
2019-07-16 12:30:00,163.37,164.59,163.15,163.57,74867.0,146.5412,147.6355,146.3438,146.7206,74867.0
2019-07-16 13:00:00,163.61,163.66,163.06,163.24,30790.0,146.7564,146.8013,146.2631,146.4245,30790.0
2019-07-16 13:30:00,163.13,163.57,162.94,163.07,25874.0,146.3259,146.7206,146.1554,146.2721,25874.0
2019-07-16 14:00:00,163.06,163.07,162.03,162.13,46474.0,146.2631,146.2721,145.3392,145.4289,46474.0
2019-07-16 14:30:00,162.11,162.71,161.72,162.49,33670.0,145.4109,145.9491,145.0611,145.7518,33670.0
2019-07-16 15:00:00,162.49,163.25,162.46,162.73,76442.0,145.7518,146.4335,145.7249,145.9671,76442.0
2019-07-16 15:30:00,162.7,163.28,162.54,162.57,178089.0,145.9402,146.4604,145.7967,145.8236,178089.0
2019-07-17 09:30:00,161.99,162.43,160.53,161.28,26647.0,145.3033,145.698,143.9937,144.6664,26647.0
2019-07-17 10:00:00,161.4,161.51,160.21,160.22,31501.0,144.7741,144.8728,143.7067,143.7156,31501.0
2019-07-17 10:30:00,160.13,160.8,159.92,160.8,166238.0,143.6349,144.2359,143.4465,144.2359,166238.0
2019-07-17 11:00:00,160.77,161.11,160.57,161.03,33159.0,144.209,144.514,144.0296,144.4422,33159.0
2019-07-17 11:30:00,160.93,161.05,160.7,160.83,23816.0,144.3525,144.4601,144.1462,144.2628,23816.0
2019-07-17 12:00:00,160.78,160.82,159.96,160.03,34490.0,144.218,144.2538,143.4824,143.5452,34490.0
2019-07-17 12:30:00,160.08,160.41,159.98,160.13,22842.0,143.5901,143.8861,143.5004,143.6349,22842.0
2019-07-17 13:00:00,160.15,160.41,160.12,160.27,19186.0,143.6528,143.8861,143.6259,143.7605,19186.0
2019-07-17 13:30:00,160.3,160.4,159.97,160.13,27200.0,143.7874,143.8771,143.4914,143.6349,27200.0
2019-07-17 14:00:00,160.14,160.14,159.74,159.93,30761.0,143.6439,143.6439,143.2851,143.4555,30761.0
2019-07-17 14:30:00,159.94,160.14,159.78,159.89,35302.0,143.4645,143.6439,143.321,143.4196,35302.0
2019-07-17 15:00:00,159.86,160.19,159.57,159.6,52284.0,143.3927,143.6887,143.1326,143.1595,52284.0
2019-07-17 15:30:00,159.6,160.08,159.56,159.94,156487.0,143.1595,143.5901,143.1236,143.4645,156487.0
2019-07-18 09:30:00,159.47,160.22,158.95,159.76,47153.0,143.0429,143.7156,142.5765,143.303,47153.0
2019-07-18 10:00:00,159.45,159.45,158.9,158.9,35240.0,143.025,143.025,142.5316,142.5316,35240.0
2019-07-18 10:30:00,158.98,159.32,158.69,158.74,28597.0,142.6034,142.9083,142.3432,142.3881,28597.0
2019-07-18 11:00:00,158.77,159.07,158.03,158.33,29245.0,142.415,142.6841,141.7512,142.0203,29245.0
2019-07-18 11:30:00,158.34,158.7,158.0,158.59,15633.0,142.0293,142.3522,141.7243,142.2535,15633.0
2019-07-18 12:00:00,158.56,159.1,158.49,158.84,15740.0,142.2266,142.711,142.1638,142.4778,15740.0
2019-07-18 12:30:00,158.86,159.0,158.44,158.44,20027.0,142.4957,142.6213,142.119,142.119,20027.0
2019-07-18 13:00:00,158.43,158.58,158.3,158.48,14072.0,142.11,142.2446,141.9934,142.1549,14072.0
2019-07-18 13:30:00,158.5,158.64,158.08,158.3,19327.0,142.1728,142.2984,141.7961,141.9934,19327.0
2019-07-18 14:00:00,158.26,159.07,158.26,159.06,11797.0,141.9575,142.6841,141.9575,142.6751,11797.0
2019-07-18 14:30:00,159.05,159.39,158.89,159.36,44647.0,142.6662,142.9711,142.5226,142.9442,44647.0
2019-07-18 15:00:00,159.37,159.7,158.84,159.0,39524.0,142.9532,143.2492,142.4778,142.6213,39524.0
2019-07-18 15:30:00,158.93,159.17,158.58,159.14,92744.0,142.5585,142.7738,142.2446,142.7469,92744.0
2019-07-19 09:30:00,159.54,161.66,158.99,160.47,75976.0,143.1057,145.0073,142.6123,143.9399,75976.0
2019-07-19 10:00:00,160.55,160.84,160.21,160.72,42934.0,144.0116,144.2718,143.7067,144.1641,42934.0
2019-07-19 10:30:00,160.76,161.3,160.55,161.27,52930.0,144.2,144.6844,144.0116,144.6575,52930.0
2019-07-19 11:00:00,161.27,161.51,160.89,160.94,71524.0,144.6575,144.8728,144.3166,144.3615,71524.0
2019-07-19 11:30:00,160.94,161.18,160.44,160.9,28207.0,144.3615,144.5767,143.913,144.3256,28207.0
2019-07-19 12:00:00,160.95,161.23,160.91,161.07,111699.0,144.3704,144.6216,144.3346,144.4781,111699.0
2019-07-19 12:30:00,161.05,161.13,160.81,161.02,35438.0,144.4601,144.5319,144.2449,144.4332,35438.0
2019-07-19 13:00:00,161.04,161.13,160.88,161.08,50585.0,144.4512,144.5319,144.3077,144.487,50585.0
2019-07-19 13:30:00,161.07,161.08,160.72,160.87,22796.0,144.4781,144.487,144.1641,144.2987,22796.0
2019-07-19 14:00:00,160.83,161.0,160.26,160.34,20564.0,144.2628,144.4153,143.7515,143.8233,20564.0
2019-07-19 14:30:00,160.36,160.44,160.13,160.39,22021.0,143.8412,143.913,143.6349,143.8681,22021.0
2019-07-19 15:00:00,160.39,160.46,159.72,160.16,33161.0,143.8681,143.9309,143.2671,143.6618,33161.0
2019-07-19 15:30:00,160.2,160.38,159.79,159.95,137264.0,143.6977,143.8592,143.3299,143.4734,137264.0
2019-07-22 09:30:00,159.99,161.81,159.92,161.27,31264.0,143.5093,145.1419,143.4465,144.6575,31264.0
2019-07-22 10:00:00,161.21,161.21,159.96,160.3,15662.0,144.6037,144.6037,143.4824,143.7874,15662.0
2019-07-22 10:30:00,160.29,160.31,159.45,159.94,23411.0,143.7784,143.7964,143.025,143.4645,23411.0
2019-07-22 11:00:00,159.91,160.0,159.42,159.79,12027.0,143.4376,143.5183,142.998,143.3299,12027.0
2019-07-22 11:30:00,159.82,160.72,159.82,160.64,23346.0,143.3568,144.1641,143.3568,144.0924,23346.0
2019-07-22 12:00:00,160.63,160.63,160.14,160.38,15835.0,144.0834,144.0834,143.6439,143.8592,15835.0
2019-07-22 12:30:00,160.39,160.53,159.9,160.46,36469.0,143.8681,143.9937,143.4286,143.9309,36469.0
2019-07-22 13:00:00,160.48,160.52,160.2,160.2,16437.0,143.9489,143.9847,143.6977,143.6977,16437.0
2019-07-22 13:30:00,160.21,160.38,160.07,160.12,13616.0,143.7067,143.8592,143.5811,143.6259,13616.0
2019-07-22 14:00:00,160.21,160.24,159.56,159.57,17555.0,143.7067,143.7336,143.1236,143.1326,17555.0
2019-07-22 14:30:00,159.6,159.6,159.1,159.19,37411.0,143.1595,143.1595,142.711,142.7917,37411.0
2019-07-22 15:00:00,159.21,159.61,159.12,159.6,43103.0,142.8097,143.1685,142.7289,143.1595,43103.0
2019-07-22 15:30:00,159.57,159.72,159.17,159.29,116359.0,143.1326,143.2671,142.7738,142.8814,116359.0
2019-07-23 09:30:00,160.25,162.78,160.01,162.59,61009.0,143.7425,146.0119,143.5273,145.8415,61009.0
2019-07-23 10:00:00,162.56,163.05,161.67,162.87,83034.0,145.8146,146.2541,145.0163,146.0927,83034.0
2019-07-23 10:30:00,162.86,163.47,162.66,162.87,61599.0,146.0837,146.6309,145.9043,146.0927,61599.0
2019-07-23 11:00:00,162.94,163.95,162.85,163.57,48108.0,146.1554,147.0614,146.0747,146.7206,48108.0
2019-07-23 11:30:00,163.57,163.92,163.2,163.9,20566.0,146.7206,147.0345,146.3887,147.0166,20566.0
2019-07-23 12:00:00,163.79,164.0,163.42,163.68,28395.0,146.9179,147.1063,146.586,146.8192,28395.0
2019-07-23 12:30:00,163.62,163.93,163.45,163.59,16624.0,146.7654,147.0435,146.6129,146.7385,16624.0
2019-07-23 13:00:00,163.61,163.9,163.49,163.9,24498.0,146.7564,147.0166,146.6488,147.0166,24498.0
2019-07-23 13:30:00,163.93,165.46,163.82,165.46,63487.0,147.0435,148.4159,146.9448,148.4159,63487.0
2019-07-23 14:00:00,165.5,165.73,164.99,165.26,42174.0,148.4517,148.658,147.9943,148.2365,42174.0
2019-07-23 14:30:00,165.33,165.8,165.28,165.8,30912.0,148.2993,148.7208,148.2544,148.7208,30912.0
2019-07-23 15:00:00,165.78,166.26,165.38,166.17,48527.0,148.7029,149.1335,148.3441,149.0527,48527.0
2019-07-23 15:30:00,166.17,167.05,166.15,166.76,332059.0,149.0527,149.8421,149.0348,149.5819,332059.0
2019-07-24 09:30:00,165.3,168.34,163.31,167.63,226397.0,148.2723,150.9992,146.4873,150.3623,226397.0
2019-07-24 10:00:00,167.63,167.63,166.64,166.71,58386.0,150.3623,150.3623,149.4743,149.5371,58386.0
2019-07-24 10:30:00,166.71,167.12,166.17,167.09,89762.0,149.5371,149.9049,149.0527,149.878,89762.0
2019-07-24 11:00:00,167.04,167.27,166.62,166.81,77392.0,149.8331,150.0394,149.4564,149.6268,77392.0
2019-07-24 11:30:00,166.82,167.24,166.62,166.89,50299.0,149.6358,150.0125,149.4564,149.6986,50299.0
2019-07-24 12:00:00,166.91,167.15,166.57,166.9,50639.0,149.7165,149.9318,149.4115,149.7075,50639.0
2019-07-24 12:30:00,166.91,167.05,166.58,167.03,53533.0,149.7165,149.8421,149.4205,149.8241,53533.0
2019-07-24 13:00:00,167.06,167.3,166.89,167.22,27597.0,149.851,150.0663,149.6986,149.9946,27597.0
2019-07-24 13:30:00,167.22,167.76,167.21,167.75,49869.0,149.9946,150.4789,149.9856,150.47,49869.0
2019-07-24 14:00:00,167.75,168.92,167.72,168.76,90030.0,150.47,151.5194,150.4431,151.3759,90030.0
2019-07-24 14:30:00,168.76,169.77,168.6,168.89,203902.0,151.3759,152.2819,151.2324,151.4925,203902.0
2019-07-24 15:00:00,168.86,169.53,168.55,169.49,104405.0,151.4656,152.0666,151.1876,152.0307,104405.0
2019-07-24 15:30:00,169.48,169.71,168.82,168.93,258760.0,152.0218,152.2281,151.4297,151.5284,258760.0
2019-07-25 09:30:00,160.5,169.05,160.41,165.36,430642.0,143.9668,151.6361,143.8861,148.3262,430642.0
2019-07-25 10:00:00,165.35,167.24,165.26,166.55,155824.0,148.3172,150.0125,148.2365,149.3936,155824.0
2019-07-25 10:30:00,166.56,168.86,165.98,167.81,159786.0,149.4025,151.4656,148.8823,150.5238,159786.0
2019-07-25 11:00:00,167.9,168.45,167.3,167.4,91608.0,150.6045,151.0979,150.0663,150.156,91608.0
2019-07-25 11:30:00,167.3,168.33,167.19,168.1,126964.0,150.0663,150.9902,149.9677,150.7839,126964.0
2019-07-25 12:00:00,168.1,168.37,167.56,168.03,87986.0,150.7839,151.0261,150.2995,150.7211,87986.0
2019-07-25 12:30:00,168.01,168.07,166.88,167.18,98706.0,150.7032,150.757,149.6896,149.9587,98706.0
2019-07-25 13:00:00,167.18,167.18,165.89,166.92,88216.0,149.9587,149.9587,148.8016,149.7255,88216.0
2019-07-25 13:30:00,166.92,167.74,166.67,166.93,82910.0,149.7255,150.461,149.5012,149.7344,82910.0
2019-07-25 14:00:00,166.98,168.0,166.73,167.83,113508.0,149.7793,150.6942,149.555,150.5417,113508.0
2019-07-25 14:30:00,167.78,168.1,167.42,167.62,99557.0,150.4969,150.7839,150.174,150.3534,99557.0
2019-07-25 15:00:00,167.6,167.86,167.07,167.86,64879.0,150.3354,150.5686,149.86,150.5686,64879.0
2019-07-25 15:30:00,167.86,168.08,166.98,167.23,176505.0,150.5686,150.766,149.7793,150.0035,176505.0
2019-07-26 09:30:00,167.26,167.45,165.54,166.37,140217.0,150.0304,150.2009,148.4876,149.2321,140217.0
2019-07-26 10:00:00,166.37,166.44,163.69,164.03,54418.0,149.2321,149.2949,146.8282,147.1332,54418.0
2019-07-26 10:30:00,163.93,165.28,163.51,165.03,69540.0,147.0435,148.2544,146.6667,148.0302,69540.0
2019-07-26 11:00:00,165.03,165.77,164.96,165.63,92514.0,148.0302,148.6939,147.9674,148.5683,92514.0
2019-07-26 11:30:00,165.68,165.68,164.87,165.37,52576.0,148.6132,148.6132,147.8866,148.3351,52576.0
2019-07-26 12:00:00,165.25,165.25,164.04,164.26,34526.0,148.2275,148.2275,147.1421,147.3395,34526.0
2019-07-26 12:30:00,164.28,164.75,164.28,164.44,34413.0,147.3574,147.779,147.3574,147.5009,34413.0
2019-07-26 13:00:00,164.47,164.47,163.84,163.84,26182.0,147.5278,147.5278,146.9627,146.9627,26182.0
2019-07-26 13:30:00,163.83,164.87,163.83,164.76,26587.0,146.9538,147.8866,146.9538,147.788,26587.0
2019-07-26 14:00:00,164.7,165.1,164.36,164.93,27442.0,147.7341,148.0929,147.4292,147.9405,27442.0
2019-07-26 14:30:00,164.87,165.17,164.81,164.92,29674.0,147.8866,148.1557,147.8328,147.9315,29674.0
2019-07-26 15:00:00,164.92,165.22,164.78,165.12,31640.0,147.9315,148.2006,147.8059,148.1109,31640.0
2019-07-26 15:30:00,165.11,165.52,164.56,164.63,124287.0,148.1019,148.4697,147.6086,147.6714,124287.0
2019-07-29 09:30:00,164.47,165.31,162.51,163.14,33017.0,147.5278,148.2813,145.7697,146.3348,33017.0
2019-07-29 10:00:00,163.19,163.7,163.1,163.15,54673.0,146.3797,146.8372,146.299,146.3438,54673.0
2019-07-29 10:30:00,163.14,164.23,163.08,164.06,57044.0,146.3348,147.3126,146.281,147.1601,57044.0
2019-07-29 11:00:00,163.99,164.32,163.73,164.27,47701.0,147.0973,147.3933,146.8641,147.3484,47701.0
2019-07-29 11:30:00,164.31,164.39,163.98,164.29,30800.0,147.3843,147.4561,147.0883,147.3664,30800.0
2019-07-29 12:00:00,164.28,164.29,163.57,163.98,25923.0,147.3574,147.3664,146.7206,147.0883,25923.0
2019-07-29 12:30:00,164.02,164.27,163.9,164.11,20718.0,147.1242,147.3484,147.0166,147.2049,20718.0
2019-07-29 13:00:00,164.12,164.25,164.0,164.21,17886.0,147.2139,147.3305,147.1063,147.2946,17886.0
2019-07-29 13:30:00,164.22,164.24,163.62,163.8,50506.0,147.3036,147.3215,146.7654,146.9269,50506.0
2019-07-29 14:00:00,163.83,163.87,163.17,163.58,33995.0,146.9538,146.9896,146.3618,146.7295,33995.0
2019-07-29 14:30:00,163.57,163.81,163.33,163.69,50022.0,146.7206,146.9358,146.5053,146.8282,50022.0
2019-07-29 15:00:00,163.7,163.73,163.11,163.22,47932.0,146.8372,146.8641,146.3079,146.4066,47932.0
2019-07-29 15:30:00,163.24,163.77,163.04,163.22,200449.0,146.4245,146.8999,146.2451,146.4066,200449.0
2019-07-30 09:30:00,161.93,163.6,161.31,162.8,79052.0,145.2495,146.7475,144.6934,146.0299,79052.0
2019-07-30 10:00:00,162.8,163.93,162.79,163.74,52209.0,146.0299,147.0435,146.0209,146.873,52209.0
2019-07-30 10:30:00,163.77,164.15,163.32,163.44,34884.0,146.8999,147.2408,146.4963,146.6039,34884.0
2019-07-30 11:00:00,163.44,163.87,163.43,163.69,25263.0,146.6039,146.9896,146.595,146.8282,25263.0
2019-07-30 11:30:00,163.71,164.12,163.39,163.39,94760.0,146.8461,147.2139,146.5591,146.5591,94760.0
2019-07-30 12:00:00,163.37,164.39,163.36,164.3,35860.0,146.5412,147.4561,146.5322,147.3754,35860.0
2019-07-30 12:30:00,164.39,164.53,164.09,164.12,23388.0,147.4561,147.5817,147.187,147.2139,23388.0
2019-07-30 13:00:00,164.13,164.51,164.07,164.45,21457.0,147.2229,147.5637,147.169,147.5099,21457.0
2019-07-30 13:30:00,164.5,164.84,164.42,164.44,29590.0,147.5548,147.8597,147.483,147.5009,29590.0
2019-07-30 14:00:00,164.41,165.09,164.39,164.96,37531.0,147.474,148.084,147.4561,147.9674,37531.0
2019-07-30 14:30:00,164.99,165.23,164.87,164.98,29522.0,147.9943,148.2096,147.8866,147.9853,29522.0
2019-07-30 15:00:00,164.95,165.51,164.88,165.47,67056.0,147.9584,148.4607,147.8956,148.4248,67056.0
2019-07-30 15:30:00,165.43,165.75,165.13,165.4,215841.0,148.389,148.676,148.1199,148.362,215841.0
2019-07-31 09:30:00,165.33,165.33,163.14,163.68,107325.0,148.2993,148.2993,146.3348,146.8192,107325.0
2019-07-31 10:00:00,163.67,164.55,163.44,163.47,94916.0,146.8103,147.5996,146.6039,146.6309,94916.0
2019-07-31 10:30:00,163.5,163.62,162.73,163.0,28574.0,146.6578,146.7654,145.9671,146.2093,28574.0
2019-07-31 11:00:00,162.95,164.0,162.81,163.78,67166.0,146.1644,147.1063,146.0388,146.9089,67166.0
2019-07-31 11:30:00,163.78,164.21,163.75,163.92,35121.0,146.9089,147.2946,146.882,147.0345,35121.0
2019-07-31 12:00:00,163.9,164.08,163.71,163.98,24508.0,147.0166,147.178,146.8461,147.0883,24508.0
2019-07-31 12:30:00,163.98,164.74,163.85,164.47,30229.0,147.0883,147.77,146.9717,147.5278,30229.0
2019-07-31 13:00:00,164.53,164.59,164.12,164.25,32956.0,147.5817,147.6355,147.2139,147.3305,32956.0
2019-07-31 13:30:00,164.26,164.38,163.84,164.12,44233.0,147.3395,147.4471,146.9627,147.2139,44233.0
2019-07-31 14:00:00,163.86,163.86,162.57,162.57,52066.0,146.9807,146.9807,145.8236,145.8236,52066.0
2019-07-31 14:30:00,162.54,162.91,158.85,159.65,89404.0,145.7967,146.1285,142.4868,143.2044,89404.0
2019-07-31 15:00:00,159.59,162.26,159.5,162.1,74629.0,143.1505,145.5455,143.0698,145.402,74629.0
2019-07-31 15:30:00,162.05,162.06,160.59,160.77,140471.0,145.3571,145.3661,144.0475,144.209,140471.0
2019-08-01 09:30:00,160.33,161.4,159.17,161.38,84322.0,143.8143,144.7741,142.7738,144.7561,84322.0
2019-08-01 10:00:00,161.27,161.28,160.14,161.16,70738.0,144.6575,144.6664,143.6439,144.5588,70738.0
2019-08-01 10:30:00,161.12,161.35,160.65,161.35,27439.0,144.5229,144.7292,144.1013,144.7292,27439.0
2019-08-01 11:00:00,161.29,162.1,161.18,162.1,125661.0,144.6754,145.402,144.5767,145.402,125661.0
2019-08-01 11:30:00,162.11,162.58,161.78,162.35,49073.0,145.4109,145.8325,145.1149,145.6262,49073.0
2019-08-01 12:00:00,162.39,162.63,162.0,162.34,52405.0,145.6621,145.8774,145.3123,145.6173,52405.0
2019-08-01 12:30:00,162.49,162.55,162.22,162.44,17632.0,145.7518,145.8056,145.5096,145.707,17632.0
2019-08-01 13:00:00,162.46,162.83,161.01,161.14,67785.0,145.7249,146.0568,144.4243,144.5409,67785.0
2019-08-01 13:30:00,160.91,161.31,157.23,158.35,102855.0,144.3346,144.6934,141.0336,142.0383,102855.0
2019-08-01 14:00:00,158.39,158.5,155.98,156.55,103360.0,142.0741,142.1728,139.9124,140.4237,103360.0
2019-08-01 14:30:00,156.53,157.3,155.7,156.66,52267.0,140.4057,141.0964,139.6612,140.5224,52267.0
2019-08-01 15:00:00,156.84,157.05,156.17,156.45,97685.0,140.6838,140.8722,140.0828,140.334,97685.0
2019-08-01 15:30:00,156.49,156.64,154.96,155.83,240123.0,140.3699,140.5044,138.9975,139.7779,240123.0
2019-08-02 09:30:00,155.07,155.47,153.1,153.34,59220.0,139.0961,139.4549,137.3291,137.5444,59220.0
2019-08-02 10:00:00,153.36,153.77,152.8,153.57,51376.0,137.5623,137.9301,137.06,137.7507,51376.0
2019-08-02 10:30:00,153.51,153.71,152.84,152.84,53258.0,137.6968,137.8762,137.0959,137.0959,53258.0
2019-08-02 11:00:00,152.75,154.4,152.73,153.74,33031.0,137.0151,138.4952,136.9972,137.9031,33031.0
2019-08-02 11:30:00,153.75,154.36,153.09,153.87,32630.0,137.9121,138.4593,137.3201,138.0198,32630.0
2019-08-02 12:00:00,154.02,154.78,153.71,154.52,28599.0,138.1543,138.836,137.8762,138.6028,28599.0
2019-08-02 12:30:00,154.53,154.57,153.93,154.16,48940.0,138.6118,138.6476,138.0736,138.2799,48940.0
2019-08-02 13:00:00,154.14,154.16,153.71,153.97,46578.0,138.2619,138.2799,137.8762,138.1095,46578.0
2019-08-02 13:30:00,154.02,154.13,153.61,154.13,94942.0,138.1543,138.253,137.7865,138.253,94942.0
2019-08-02 14:00:00,154.09,154.89,153.86,154.55,29193.0,138.2171,138.9347,138.0108,138.6297,29193.0
2019-08-02 14:30:00,154.52,154.91,154.38,154.7,34828.0,138.6028,138.9526,138.4772,138.7643,34828.0
2019-08-02 15:00:00,154.64,154.7,154.15,154.44,59336.0,138.7104,138.7643,138.2709,138.531,59336.0
2019-08-02 15:30:00,154.46,154.76,153.52,153.8,177562.0,138.549,138.8181,137.7058,137.957,177562.0
2019-08-05 09:30:00,151.01,151.39,149.89,150.86,97335.0,135.4544,135.7952,134.4497,135.3198,97335.0
2019-08-05 10:00:00,150.87,152.22,150.52,151.5,38233.0,135.3288,136.5397,135.0148,135.8939,38233.0
2019-08-05 10:30:00,151.47,151.93,150.84,151.92,42217.0,135.867,136.2796,135.3019,136.2706,42217.0
2019-08-05 11:00:00,151.84,152.26,151.76,152.05,55072.0,136.1989,136.5756,136.1271,136.3872,55072.0
2019-08-05 11:30:00,152.07,152.1,151.61,151.61,36713.0,136.4052,136.4321,135.9926,135.9926,36713.0
2019-08-05 12:00:00,151.6,151.87,151.15,151.15,32684.0,135.9836,136.2258,135.5799,135.5799,32684.0
2019-08-05 12:30:00,151.11,151.24,150.58,150.67,27702.0,135.5441,135.6607,135.0687,135.1494,27702.0
2019-08-05 13:00:00,150.61,151.34,150.5,151.16,36291.0,135.0956,135.7504,134.9969,135.5889,36291.0
2019-08-05 13:30:00,151.14,151.55,150.84,150.84,100826.0,135.571,135.9387,135.3019,135.3019,100826.0
2019-08-05 14:00:00,150.82,150.99,150.2,150.2,36628.0,135.2839,135.4364,134.7278,134.7278,36628.0
2019-08-05 14:30:00,150.2,150.45,149.88,150.02,35806.0,134.7278,134.9521,134.4408,134.5663,35806.0
2019-08-05 15:00:00,149.99,150.74,149.38,150.11,42666.0,134.5394,135.2122,133.9923,134.6471,42666.0
2019-08-05 15:30:00,150.05,151.07,149.73,150.76,203661.0,134.5933,135.5082,134.3062,135.2301,203661.0
2019-08-06 09:30:00,151.83,152.61,151.12,152.34,69309.0,136.1899,136.8895,135.553,136.6474,69309.0
2019-08-06 10:00:00,152.46,152.5,151.1,151.86,65462.0,136.755,136.7909,135.5351,136.2168,65462.0
2019-08-06 10:30:00,151.85,152.7,151.63,152.53,67888.0,136.2078,136.9703,136.0105,136.8178,67888.0
2019-08-06 11:00:00,152.55,152.55,151.75,152.36,47416.0,136.8357,136.8357,136.1181,136.6653,47416.0
2019-08-06 11:30:00,152.39,152.49,151.84,152.4,31347.0,136.6922,136.7819,136.1989,136.7012,31347.0
2019-08-06 12:00:00,152.37,152.48,151.68,151.72,30844.0,136.6743,136.7729,136.0553,136.0912,30844.0
2019-08-06 12:30:00,151.78,152.16,151.44,151.99,24234.0,136.145,136.4859,135.8401,136.3334,24234.0
2019-08-06 13:00:00,152.03,152.44,151.97,152.31,19916.0,136.3693,136.7371,136.3155,136.6205,19916.0
2019-08-06 13:30:00,152.36,152.73,152.19,152.52,18203.0,136.6653,136.9972,136.5128,136.8088,18203.0
2019-08-06 14:00:00,152.53,153.09,152.12,153.09,31281.0,136.8178,137.3201,136.45,137.3201,31281.0
2019-08-06 14:30:00,153.05,153.09,152.63,152.72,34334.0,137.2842,137.3201,136.9075,136.9882,34334.0
2019-08-06 15:00:00,152.72,153.14,152.51,152.81,31598.0,136.9882,137.365,136.7998,137.0689,31598.0
2019-08-06 15:30:00,152.81,153.33,152.64,153.17,100348.0,137.0689,137.5354,136.9165,137.3919,100348.0
2019-08-07 09:30:00,150.3,150.87,148.67,149.17,50707.0,134.8175,135.3288,133.3554,133.8039,50707.0
2019-08-07 10:00:00,149.18,149.66,148.53,148.63,43276.0,133.8129,134.2434,133.2298,133.3195,43276.0
2019-08-07 10:30:00,148.57,149.8,148.55,149.53,32058.0,133.2657,134.369,133.2478,134.1268,32058.0
2019-08-07 11:00:00,149.49,149.57,148.69,149.49,34919.0,134.0909,134.1627,133.3733,134.0909,34919.0
2019-08-07 11:30:00,149.47,149.7,148.77,148.97,20623.0,134.073,134.2793,133.4451,133.6245,20623.0
2019-08-07 12:00:00,148.89,149.08,148.14,148.31,35984.0,133.5527,133.7232,132.88,133.0325,35984.0
2019-08-07 12:30:00,148.36,149.16,148.29,149.03,58499.0,133.0773,133.7949,133.0146,133.6783,58499.0
2019-08-07 13:00:00,149.18,149.38,148.9,149.35,16465.0,133.8129,133.9923,133.5617,133.9654,16465.0
2019-08-07 13:30:00,149.41,149.91,149.41,149.54,16312.0,134.0192,134.4677,134.0192,134.1358,16312.0
2019-08-07 14:00:00,149.55,150.38,149.51,150.21,45225.0,134.1448,134.8893,134.1089,134.7368,45225.0
2019-08-07 14:30:00,150.21,151.23,150.15,151.23,45587.0,134.7368,135.6517,134.683,135.6517,45587.0
2019-08-07 15:00:00,151.21,151.42,150.76,151.4,49686.0,135.6338,135.8221,135.2301,135.8042,49686.0
2019-08-07 15:30:00,151.4,152.06,151.38,151.92,185427.0,135.8042,136.3962,135.7863,136.2706,185427.0
2019-08-08 09:30:00,153.07,154.71,152.83,154.63,34578.0,137.3022,138.7732,137.0869,138.7015,34578.0
2019-08-08 10:00:00,154.41,155.47,153.97,155.16,69221.0,138.5041,139.4549,138.1095,139.1769,69221.0
2019-08-08 10:30:00,155.18,156.16,155.13,155.89,77272.0,139.1948,140.0739,139.15,139.8317,77272.0
2019-08-08 11:00:00,155.89,156.01,155.03,155.24,60098.0,139.8317,139.9393,139.0603,139.2486,60098.0
2019-08-08 11:30:00,155.16,155.42,154.99,155.4,37156.0,139.1769,139.4101,139.0244,139.3921,37156.0
2019-08-08 12:00:00,155.4,155.61,155.2,155.4,30785.0,139.3921,139.5805,139.2128,139.3921,30785.0
2019-08-08 12:30:00,155.4,155.78,155.38,155.71,18144.0,139.3921,139.733,139.3742,139.6702,18144.0
2019-08-08 13:00:00,155.76,155.87,155.45,155.51,26863.0,139.7151,139.8137,139.437,139.4908,26863.0
2019-08-08 13:30:00,155.49,155.98,155.48,155.82,29218.0,139.4729,139.9124,139.4639,139.7689,29218.0
2019-08-08 14:00:00,155.81,155.84,155.57,155.7,53165.0,139.7599,139.7868,139.5446,139.6612,53165.0
2019-08-08 14:30:00,155.7,156.12,155.7,155.96,58511.0,139.6612,140.038,139.6612,139.8945,58511.0
2019-08-08 15:00:00,155.98,156.21,155.96,156.1,55262.0,139.9124,140.1187,139.8945,140.02,55262.0
2019-08-08 15:30:00,156.11,156.64,156.05,156.43,169505.0,140.029,140.5044,139.9752,140.316,169505.0
2019-08-09 09:30:00,154.35,154.99,153.65,154.23,37709.0,139.3253,139.903,138.6934,139.2169,37709.0
2019-08-09 10:00:00,154.33,154.37,152.92,153.18,104288.0,139.3072,139.3433,138.0345,138.2692,104288.0
2019-08-09 10:30:00,152.65,153.71,152.38,153.37,48339.0,137.7907,138.7476,137.547,138.4407,48339.0
2019-08-09 11:00:00,153.44,153.77,152.67,152.67,26265.0,138.5038,138.8017,137.8088,137.8088,26265.0
2019-08-09 11:30:00,152.72,153.32,152.68,152.9,22032.0,137.8539,138.3955,137.8178,138.0164,22032.0
2019-08-09 12:00:00,152.97,153.5,152.92,153.11,61006.0,138.0796,138.558,138.0345,138.206,61006.0
2019-08-09 12:30:00,153.16,154.25,152.89,153.66,29427.0,138.2511,139.235,138.0074,138.7024,29427.0
2019-08-09 13:00:00,153.7,154.36,153.69,154.31,19208.0,138.7385,139.3343,138.7295,139.2892,19208.0
2019-08-09 13:30:00,154.15,154.49,153.99,154.05,21658.0,139.1447,139.4516,139.0003,139.0545,21658.0
2019-08-09 14:00:00,153.97,154.22,153.7,153.83,21184.0,138.9823,139.2079,138.7385,138.8559,21184.0
2019-08-09 14:30:00,153.84,154.08,153.55,153.77,20480.0,138.8649,139.0815,138.6031,138.8017,20480.0
2019-08-09 15:00:00,153.81,154.52,153.69,154.02,36309.0,138.8378,139.4787,138.7295,139.0274,36309.0
2019-08-09 15:30:00,154.02,154.29,153.24,153.53,106225.0,139.0274,139.2711,138.3233,138.5851,106225.0
2019-08-12 09:30:00,152.48,153.01,151.46,152.05,49105.0,137.6373,138.1157,136.7166,137.2492,49105.0
2019-08-12 10:00:00,152.03,152.5,151.67,151.94,45499.0,137.2311,137.6553,136.9061,137.1499,45499.0
2019-08-12 10:30:00,151.96,152.31,151.27,151.29,45430.0,137.1679,137.4838,136.5451,136.5631,45430.0
2019-08-12 11:00:00,151.29,151.43,150.39,151.02,36126.0,136.5631,136.6895,135.7507,136.3194,36126.0
2019-08-12 11:30:00,151.04,151.27,150.56,150.95,53268.0,136.3375,136.5451,135.9042,136.2562,53268.0
2019-08-12 12:00:00,150.91,150.93,149.91,150.84,95528.0,136.2201,136.2382,135.3175,136.1569,95528.0
2019-08-12 12:30:00,150.87,151.17,150.42,150.54,40238.0,136.184,136.4548,135.7778,135.8861,40238.0
2019-08-12 13:00:00,150.51,150.67,150.26,150.48,22379.0,135.8591,136.0035,135.6334,135.832,22379.0
2019-08-12 13:30:00,150.51,150.56,149.9,150.17,21072.0,135.8591,135.9042,135.3084,135.5522,21072.0
2019-08-12 14:00:00,150.12,150.48,149.99,149.99,19333.0,135.507,135.832,135.3897,135.3897,19333.0
2019-08-12 14:30:00,150.03,150.08,149.48,149.84,45194.0,135.4258,135.4709,134.9293,135.2543,45194.0
2019-08-12 15:00:00,149.86,150.28,149.85,150.19,19333.0,135.2723,135.6514,135.2633,135.5702,19333.0
2019-08-12 15:30:00,150.18,150.18,149.73,149.9,19830.0,135.5612,135.5612,135.155,135.3084,19830.0
2019-08-13 09:30:00,149.48,154.57,149.19,154.55,76224.0,134.9293,139.5238,134.6675,139.5058,76224.0
2019-08-13 10:00:00,154.54,155.92,154.13,155.36,52254.0,139.4968,140.7424,139.1267,140.2369,52254.0
2019-08-13 10:30:00,155.36,155.5,154.47,154.69,43325.0,140.2369,140.3633,139.4336,139.6322,43325.0
2019-08-13 11:00:00,154.65,154.77,153.28,153.43,43704.0,139.5961,139.7044,138.3594,138.4948,43704.0
2019-08-13 11:30:00,153.37,153.84,153.08,153.83,30663.0,138.4407,138.8649,138.1789,138.8559,30663.0
2019-08-13 12:00:00,153.88,154.35,153.8,153.81,62632.0,138.901,139.3253,138.8288,138.8378,62632.0
2019-08-13 12:30:00,153.81,153.82,153.08,153.33,38826.0,138.8378,138.8469,138.1789,138.4046,38826.0
2019-08-13 13:00:00,153.32,153.44,152.74,152.87,39147.0,138.3955,138.5038,137.872,137.9893,39147.0
2019-08-13 13:30:00,152.98,153.04,152.26,152.26,23283.0,138.0886,138.1428,137.4387,137.4387,23283.0
2019-08-13 14:00:00,152.37,153.09,152.23,153.09,65746.0,137.538,138.1879,137.4116,138.1879,65746.0
2019-08-13 14:30:00,153.02,153.48,152.99,153.34,29754.0,138.1247,138.54,138.0976,138.4136,29754.0
2019-08-13 15:00:00,153.32,153.35,152.75,152.88,37356.0,138.3955,138.4226,137.881,137.9984,37356.0
2019-08-13 15:30:00,152.85,153.13,152.5,153.07,124428.0,137.9713,138.224,137.6553,138.1699,124428.0
2019-08-14 09:30:00,150.0,150.52,149.55,150.46,66036.0,135.3987,135.8681,134.9925,135.8139,66036.0
2019-08-14 10:00:00,150.33,150.38,149.04,149.46,48322.0,135.6966,135.7417,134.5322,134.9113,48322.0
2019-08-14 10:30:00,149.55,149.61,148.41,148.41,32415.0,134.9925,135.0467,133.9635,133.9635,32415.0
2019-08-14 11:00:00,148.37,148.86,148.0,148.6,50511.0,133.9274,134.3697,133.5934,134.135,50511.0
2019-08-14 11:30:00,148.61,148.9,147.57,147.89,18811.0,134.144,134.4058,133.2052,133.4941,18811.0
2019-08-14 12:00:00,147.82,147.82,147.32,147.44,33961.0,133.4309,133.4309,132.9796,133.0879,33961.0
2019-08-14 12:30:00,147.5,148.01,147.07,147.12,51416.0,133.1421,133.6024,132.7539,132.799,51416.0
2019-08-14 13:00:00,147.05,148.33,146.92,148.09,44393.0,132.7359,133.8913,132.6185,133.6746,44393.0
2019-08-14 13:30:00,147.98,148.49,147.77,147.93,22787.0,133.5753,134.0357,133.3858,133.5302,22787.0
2019-08-14 14:00:00,147.9,148.08,147.45,147.58,43660.0,133.5031,133.6656,133.0969,133.2143,43660.0
2019-08-14 14:30:00,147.63,147.65,146.81,147.04,35505.0,133.2594,133.2775,132.5192,132.7268,35505.0
2019-08-14 15:00:00,147.03,147.88,146.62,147.4,30300.0,132.7178,133.4851,132.3477,133.0518,30300.0
2019-08-14 15:30:00,147.3,147.3,146.73,146.87,96088.0,132.9615,132.9615,132.447,132.5734,96088.0
2019-08-15 09:30:00,147.34,147.34,145.99,146.69,53858.0,132.9976,132.9976,131.779,132.4109,53858.0
2019-08-15 10:00:00,146.81,147.03,146.43,146.47,53600.0,132.5192,132.7178,132.1762,132.2123,53600.0
2019-08-15 10:30:00,146.49,146.98,146.24,146.72,26661.0,132.2304,132.6727,132.0047,132.438,26661.0
2019-08-15 11:00:00,146.57,146.94,146.06,146.9,20171.0,132.3026,132.6366,131.8422,132.6005,20171.0
2019-08-15 11:30:00,147.08,147.21,146.57,147.05,17217.0,132.7629,132.8803,132.3026,132.7359,17217.0
2019-08-15 12:00:00,146.96,147.12,146.57,146.57,13103.0,132.6546,132.799,132.3026,132.3026,13103.0
2019-08-15 12:30:00,146.65,146.85,146.53,146.63,15482.0,132.3748,132.5553,132.2665,132.3567,15482.0
2019-08-15 13:00:00,146.59,146.72,146.27,146.29,13386.0,132.3206,132.438,132.0318,132.0498,13386.0
2019-08-15 13:30:00,146.31,146.4,145.35,145.52,31633.0,132.0679,132.1491,131.2013,131.3548,31633.0
2019-08-15 14:00:00,145.5,146.05,145.38,145.53,89073.0,131.3367,131.8332,131.2284,131.3638,89073.0
2019-08-15 14:30:00,145.53,145.77,145.17,145.45,28900.0,131.3638,131.5805,131.0389,131.2916,28900.0
2019-08-15 15:00:00,145.54,146.11,145.53,145.77,55721.0,131.3728,131.8874,131.3638,131.5805,55721.0
2019-08-15 15:30:00,145.76,146.26,145.67,145.95,79363.0,131.5714,132.0228,131.4902,131.7429,79363.0
2019-08-16 09:30:00,147.32,148.47,147.04,148.2,47936.0,132.9796,134.0176,132.7268,133.7739,47936.0
2019-08-16 10:00:00,148.2,149.67,147.89,149.37,26378.0,133.7739,135.1008,133.4941,134.83,26378.0
2019-08-16 10:30:00,149.26,150.15,149.13,150.15,35108.0,134.7307,135.5341,134.6134,135.5341,35108.0
2019-08-16 11:00:00,150.05,150.16,149.5,149.81,37248.0,135.4438,135.5431,134.9474,135.2272,37248.0
2019-08-16 11:30:00,149.82,150.2,149.67,150.2,40098.0,135.2362,135.5792,135.1008,135.5792,40098.0
2019-08-16 12:00:00,150.13,150.23,149.73,149.85,30600.0,135.516,135.6063,135.155,135.2633,30600.0
2019-08-16 12:30:00,149.8,150.24,149.78,150.08,14264.0,135.2182,135.6153,135.2001,135.4709,14264.0
2019-08-16 13:00:00,150.17,150.41,149.98,150.36,21978.0,135.5522,135.7688,135.3806,135.7237,21978.0
2019-08-16 13:30:00,150.41,150.45,149.95,150.05,16236.0,135.7688,135.8049,135.3536,135.4438,16236.0
2019-08-16 14:00:00,150.03,150.24,149.83,149.84,82399.0,135.4258,135.6153,135.2453,135.2543,82399.0
2019-08-16 14:30:00,149.81,149.93,149.7,149.81,32315.0,135.2272,135.3355,135.1279,135.2272,32315.0
2019-08-16 15:00:00,149.84,150.18,149.83,149.95,37467.0,135.2543,135.5612,135.2453,135.3536,37467.0
2019-08-16 15:30:00,149.97,150.66,149.77,150.32,132071.0,135.3716,135.9945,135.1911,135.6876,132071.0
2019-08-19 09:30:00,152.86,153.09,151.54,152.34,58578.0,137.9803,138.1879,136.7888,137.5109,58578.0
2019-08-19 10:00:00,152.21,152.88,151.98,152.65,50893.0,137.3936,137.9984,137.186,137.7907,50893.0
2019-08-19 10:30:00,152.64,152.83,152.48,152.72,26501.0,137.7817,137.9532,137.6373,137.8539,26501.0
2019-08-19 11:00:00,152.75,152.96,152.65,152.83,19445.0,137.881,138.0706,137.7907,137.9532,19445.0
2019-08-19 11:30:00,152.7,153.39,152.7,153.09,26131.0,137.8359,138.4587,137.8359,138.1879,26131.0
2019-08-19 12:00:00,153.0,153.26,152.65,152.78,14699.0,138.1067,138.3414,137.7907,137.9081,14699.0
2019-08-19 12:30:00,152.7,153.01,152.66,152.76,11547.0,137.8359,138.1157,137.7998,137.89,11547.0
2019-08-19 13:00:00,152.77,152.97,152.63,152.75,14828.0,137.8991,138.0796,137.7727,137.881,14828.0
2019-08-19 13:30:00,152.82,152.9,152.62,152.78,20038.0,137.9442,138.0164,137.7637,137.9081,20038.0
2019-08-19 14:00:00,152.75,153.01,152.59,152.95,41440.0,137.881,138.1157,137.7366,138.0615,41440.0
2019-08-19 14:30:00,153.0,153.0,152.69,152.84,26712.0,138.1067,138.1067,137.8269,137.9623,26712.0
2019-08-19 15:00:00,152.91,152.99,152.64,152.94,17152.0,138.0254,138.0976,137.7817,138.0525,17152.0
2019-08-19 15:30:00,152.92,153.54,152.87,153.24,81551.0,138.0345,138.5941,137.9893,138.3233,81551.0
2019-08-20 09:30:00,152.99,152.99,151.42,152.37,22160.0,138.0976,138.0976,136.6805,137.538,22160.0
2019-08-20 10:00:00,152.27,152.27,151.69,151.87,19619.0,137.4477,137.4477,136.9242,137.0867,19619.0
2019-08-20 10:30:00,151.85,151.92,151.28,151.85,20447.0,137.0686,137.1318,136.5541,137.0686,20447.0
2019-08-20 11:00:00,151.85,152.17,151.65,151.67,22713.0,137.0686,137.3575,136.8881,136.9061,22713.0
2019-08-20 11:30:00,151.65,151.65,150.96,151.24,19450.0,136.8881,136.8881,136.2653,136.518,19450.0
2019-08-20 12:00:00,151.29,151.3,150.81,150.95,19408.0,136.5631,136.5722,136.1299,136.2562,19408.0
2019-08-20 12:30:00,150.89,151.59,150.85,151.42,18750.0,136.2021,136.8339,136.166,136.6805,18750.0
2019-08-20 13:00:00,151.44,151.51,150.89,150.92,14923.0,136.6985,136.7617,136.2021,136.2291,14923.0
2019-08-20 13:30:00,150.95,150.95,150.55,150.68,18177.0,136.2562,136.2562,135.8952,136.0125,18177.0
2019-08-20 14:00:00,150.66,150.75,150.4,150.65,29572.0,135.9945,136.0757,135.7598,135.9854,29572.0
2019-08-20 14:30:00,150.62,151.42,150.56,151.42,14531.0,135.9583,136.6805,135.9042,136.6805,14531.0
2019-08-20 15:00:00,151.35,151.35,150.86,151.28,14164.0,136.6173,136.6173,136.175,136.5541,14164.0
2019-08-20 15:30:00,151.36,151.37,150.57,150.64,66228.0,136.6263,136.6353,135.9132,135.9764,66228.0
2019-08-21 09:30:00,153.02,153.36,152.28,152.28,40743.0,138.1247,138.4316,137.4568,137.4568,40743.0
2019-08-21 10:00:00,152.19,152.32,151.73,151.97,15658.0,137.3755,137.4929,136.9603,137.1769,15658.0
2019-08-21 10:30:00,151.92,151.99,151.08,151.11,13586.0,137.1318,137.195,136.3736,136.4007,13586.0
2019-08-21 11:00:00,151.17,151.76,151.12,151.76,14710.0,136.4548,136.9874,136.4097,136.9874,14710.0
2019-08-21 11:30:00,151.86,152.02,151.54,151.85,13691.0,137.0776,137.2221,136.7888,137.0686,13691.0
2019-08-21 12:00:00,151.92,152.06,151.64,151.71,15369.0,137.1318,137.2582,136.8791,136.9422,15369.0
2019-08-21 12:30:00,151.74,152.18,151.68,152.11,14000.0,136.9693,137.3665,136.9152,137.3033,14000.0
2019-08-21 13:00:00,152.05,152.3,152.05,152.18,13470.0,137.2492,137.4748,137.2492,137.3665,13470.0
2019-08-21 13:30:00,152.2,152.4,152.15,152.29,15751.0,137.3845,137.5651,137.3394,137.4658,15751.0
2019-08-21 14:00:00,152.29,152.39,151.61,152.03,13108.0,137.4658,137.5561,136.852,137.2311,13108.0
2019-08-21 14:30:00,152.03,152.04,151.48,151.54,15679.0,137.2311,137.2401,136.7346,136.7888,15679.0
2019-08-21 15:00:00,151.58,152.09,151.42,151.94,33011.0,136.8249,137.2853,136.6805,137.1499,33011.0
2019-08-21 15:30:00,151.93,152.09,151.8,151.92,44461.0,137.1408,137.2853,137.0235,137.1318,44461.0
2019-08-22 09:30:00,152.51,153.43,151.88,152.14,30047.0,137.6644,138.4948,137.0957,137.3304,30047.0
2019-08-22 10:00:00,152.21,152.53,151.64,151.69,17399.0,137.3936,137.6824,136.8791,136.9242,17399.0
2019-08-22 10:30:00,151.7,151.7,150.71,150.72,13784.0,136.9332,136.9332,136.0396,136.0486,13784.0
2019-08-22 11:00:00,150.88,151.78,150.87,151.38,18652.0,136.193,137.0054,136.184,136.6444,18652.0
2019-08-22 11:30:00,151.39,151.76,151.38,151.58,12988.0,136.6534,136.9874,136.6444,136.8249,12988.0
2019-08-22 12:00:00,151.59,152.09,151.57,151.91,8441.0,136.8339,137.2853,136.8159,137.1228,8441.0
2019-08-22 12:30:00,151.96,152.24,151.95,151.99,7114.0,137.1679,137.4207,137.1589,137.195,7114.0
2019-08-22 13:00:00,152.01,152.41,151.99,152.34,6829.0,137.213,137.5741,137.195,137.5109,6829.0
2019-08-22 13:30:00,152.33,152.57,152.26,152.52,16755.0,137.5019,137.7185,137.4387,137.6734,16755.0
2019-08-22 14:00:00,152.51,152.69,152.17,152.36,25672.0,137.6644,137.8269,137.3575,137.529,25672.0
2019-08-22 14:30:00,152.35,152.82,152.34,152.7,30139.0,137.5199,137.9442,137.5109,137.8359,30139.0
2019-08-22 15:00:00,152.73,152.73,152.24,152.4,27984.0,137.863,137.863,137.4207,137.5651,27984.0
2019-08-22 15:30:00,152.43,153.1,152.43,152.54,79241.0,137.5922,138.1969,137.5922,137.6915,79241.0
2019-08-23 09:30:00,151.21,151.23,149.91,151.14,55117.0,136.4909,136.509,135.3175,136.4277,55117.0
2019-08-23 10:00:00,150.79,151.54,150.06,150.52,20927.0,136.1118,136.7888,135.4529,135.8681,20927.0
2019-08-23 10:30:00,150.44,152.07,150.38,151.72,15866.0,135.7959,137.2672,135.7417,136.9513,15866.0
2019-08-23 11:00:00,151.49,151.49,148.45,149.47,38762.0,136.7437,136.7437,133.9996,134.9203,38762.0
2019-08-23 11:30:00,149.36,149.44,148.37,148.43,38208.0,134.821,134.8932,133.9274,133.9815,38208.0
2019-08-23 12:00:00,148.38,149.47,148.2,149.06,29299.0,133.9364,134.9203,133.7739,134.5502,29299.0
2019-08-23 12:30:00,149.02,149.29,148.17,148.35,22233.0,134.5141,134.7578,133.7468,133.9093,22233.0
2019-08-23 13:00:00,148.26,148.47,147.61,147.86,19884.0,133.8281,134.0176,133.2413,133.467,19884.0
2019-08-23 13:30:00,147.89,149.11,147.77,148.68,28420.0,133.4941,134.5953,133.3858,134.2072,28420.0
2019-08-23 14:00:00,148.61,148.64,148.34,148.43,18163.0,134.144,134.1711,133.9003,133.9815,18163.0
2019-08-23 14:30:00,148.46,148.64,147.46,148.2,40059.0,134.0086,134.1711,133.106,133.7739,40059.0
2019-08-23 15:00:00,148.09,148.28,147.67,147.76,21484.0,133.6746,133.8461,133.2955,133.3767,21484.0
2019-08-23 15:30:00,147.75,148.11,146.92,147.89,106744.0,133.3677,133.6927,132.6185,133.4941,106744.0
2019-08-26 09:30:00,148.88,150.31,146.39,146.74,101207.0,134.3877,135.6785,132.1401,132.456,101207.0
2019-08-26 10:00:00,146.73,147.08,145.62,145.73,91061.0,132.447,132.7629,131.4451,131.5444,91061.0
2019-08-26 10:30:00,145.73,146.03,144.71,145.11,125470.0,131.5444,131.8151,130.6236,130.9847,125470.0
2019-08-26 11:00:00,145.07,145.8,145.07,145.42,80069.0,130.9486,131.6075,130.9486,131.2645,80069.0
2019-08-26 11:30:00,145.45,145.7,144.61,144.73,64671.0,131.2916,131.5173,130.5334,130.6417,64671.0
2019-08-26 12:00:00,144.78,145.77,144.73,145.55,16197.0,130.6868,131.5805,130.6417,131.3819,16197.0
2019-08-26 12:30:00,145.62,145.75,144.58,144.61,76684.0,131.4451,131.5624,130.5063,130.5334,76684.0
2019-08-26 13:00:00,144.59,145.14,144.59,144.65,23700.0,130.5153,131.0118,130.5153,130.5695,23700.0
2019-08-26 13:30:00,144.65,144.66,144.24,144.55,20879.0,130.5695,130.5785,130.1994,130.4792,20879.0
2019-08-26 14:00:00,144.58,144.81,144.31,144.34,36268.0,130.5063,130.7139,130.2626,130.2897,36268.0
2019-08-26 14:30:00,144.31,144.46,144.02,144.33,43901.0,130.2626,130.398,130.0008,130.2806,43901.0
2019-08-26 15:00:00,144.31,144.6,144.04,144.15,36486.0,130.2626,130.5243,130.0189,130.1182,36486.0
2019-08-26 15:30:00,144.11,144.62,143.91,144.62,101055.0,130.082,130.5424,129.9015,130.5424,101055.0
2019-08-27 09:30:00,146.0,146.29,145.06,145.52,27437.0,131.7881,132.0498,130.9396,131.3548,27437.0
2019-08-27 10:00:00,145.77,146.57,145.66,146.43,14178.0,131.5805,132.3026,131.4812,132.1762,14178.0
2019-08-27 10:30:00,146.33,146.75,145.57,145.67,30460.0,132.0859,132.4651,131.3999,131.4902,30460.0
2019-08-27 11:00:00,145.74,146.16,145.54,145.65,22937.0,131.5534,131.9325,131.3728,131.4721,22937.0
2019-08-27 11:30:00,145.64,146.14,145.62,145.8,17219.0,131.4631,131.9144,131.4451,131.6075,17219.0
2019-08-27 12:00:00,145.81,145.95,145.46,145.82,13154.0,131.6166,131.7429,131.3006,131.6256,13154.0
2019-08-27 12:30:00,145.8,145.93,145.15,145.33,11965.0,131.6075,131.7249,131.0208,131.1833,11965.0
2019-08-27 13:00:00,145.29,145.77,145.19,145.77,9736.0,131.1472,131.5805,131.0569,131.5805,9736.0
2019-08-27 13:30:00,145.76,146.16,145.7,146.06,15739.0,131.5714,131.9325,131.5173,131.8422,15739.0
2019-08-27 14:00:00,146.24,146.24,145.56,145.96,16957.0,132.0047,132.0047,131.3909,131.752,16957.0
2019-08-27 14:30:00,145.83,146.44,145.71,146.43,25205.0,131.6346,132.1852,131.5263,132.1762,25205.0
2019-08-27 15:00:00,146.44,146.62,146.03,146.15,20358.0,132.1852,132.3477,131.8151,131.9235,20358.0
2019-08-27 15:30:00,146.12,146.54,145.9,146.25,81050.0,131.8964,132.2755,131.6978,132.0137,81050.0
2019-08-28 09:30:00,145.65,146.01,144.73,145.94,24778.0,131.4721,131.7971,130.6417,131.7339,24778.0
2019-08-28 10:00:00,145.96,146.37,144.66,144.7,33087.0,131.752,132.1221,130.5785,130.6146,33087.0
2019-08-28 10:30:00,144.79,146.39,144.75,146.21,32412.0,130.6959,132.1401,130.6597,131.9776,32412.0
2019-08-28 11:00:00,146.23,147.15,146.13,147.12,31617.0,131.9957,132.8261,131.9054,132.799,31617.0
2019-08-28 11:30:00,147.04,147.45,146.84,147.22,13955.0,132.7268,133.0969,132.5463,132.8893,13955.0
2019-08-28 12:00:00,147.29,147.48,147.23,147.25,13183.0,132.9525,133.124,132.8983,132.9164,13183.0
2019-08-28 12:30:00,147.29,148.09,147.27,147.99,21369.0,132.9525,133.6746,132.9344,133.5844,21369.0
2019-08-28 13:00:00,148.0,148.02,147.57,147.9,21274.0,133.5934,133.6114,133.2052,133.5031,21274.0
2019-08-28 13:30:00,147.89,148.13,147.81,147.88,18362.0,133.4941,133.7107,133.4219,133.4851,18362.0
2019-08-28 14:00:00,147.9,147.98,147.75,147.91,13338.0,133.5031,133.5753,133.3677,133.5121,13338.0
2019-08-28 14:30:00,147.92,148.28,147.87,148.26,20829.0,133.5212,133.8461,133.476,133.8281,20829.0
2019-08-28 15:00:00,148.16,148.22,147.7,147.7,19984.0,133.7378,133.792,133.3226,133.3226,19984.0
2019-08-28 15:30:00,147.64,147.94,147.57,147.81,49277.0,133.2684,133.5392,133.2052,133.4219,49277.0
2019-08-29 09:30:00,149.92,151.75,149.92,151.44,28332.0,135.3265,136.9784,135.3265,136.6985,28332.0
2019-08-29 10:00:00,151.34,151.8,150.92,151.67,33270.0,136.6083,137.0235,136.2291,136.9061,33270.0
2019-08-29 10:30:00,151.67,151.67,150.53,151.19,25069.0,136.9061,136.9061,135.8771,136.4729,25069.0
2019-08-29 11:00:00,151.24,151.42,150.85,151.14,39258.0,136.518,136.6805,136.166,136.4277,39258.0
2019-08-29 11:30:00,151.06,151.71,151.02,151.4,56394.0,136.3555,136.9422,136.3194,136.6624,56394.0
2019-08-29 12:00:00,151.31,151.4,150.81,151.18,32443.0,136.5812,136.6624,136.1299,136.4638,32443.0
2019-08-29 12:30:00,151.16,151.18,150.74,150.88,15723.0,136.4458,136.4638,136.0667,136.193,15723.0
2019-08-29 13:00:00,150.92,151.15,150.92,150.99,11373.0,136.2291,136.4368,136.2291,136.2923,11373.0
2019-08-29 13:30:00,150.99,151.31,150.82,151.08,31062.0,136.2923,136.5812,136.1389,136.3736,31062.0
2019-08-29 14:00:00,151.1,151.55,151.05,151.47,16250.0,136.3916,136.7978,136.3465,136.7256,16250.0
2019-08-29 14:30:00,151.52,151.7,151.46,151.55,15999.0,136.7707,136.9332,136.7166,136.7978,15999.0
2019-08-29 15:00:00,151.59,151.67,151.18,151.25,23155.0,136.8339,136.9061,136.4638,136.527,23155.0
2019-08-29 15:30:00,151.3,151.68,151.04,151.25,57751.0,136.5722,136.9152,136.3375,136.527,57751.0
2019-08-30 09:30:00,152.5,153.57,152.5,153.01,28594.0,137.6553,138.6212,137.6553,138.1157,28594.0
2019-08-30 10:00:00,152.97,153.38,152.89,153.0,32098.0,138.0796,138.4497,138.0074,138.1067,32098.0
2019-08-30 10:30:00,153.13,153.4,152.94,153.17,31421.0,138.224,138.4677,138.0525,138.2601,31421.0
2019-08-30 11:00:00,153.12,153.2,152.52,152.74,42060.0,138.215,138.2872,137.6734,137.872,42060.0
2019-08-30 11:30:00,152.86,153.2,152.75,152.95,19065.0,137.9803,138.2872,137.881,138.0615,19065.0
2019-08-30 12:00:00,153.06,153.28,152.95,153.28,11045.0,138.1608,138.3594,138.0615,138.3594,11045.0
2019-08-30 12:30:00,153.25,153.7,153.12,153.61,12225.0,138.3323,138.7385,138.215,138.6573,12225.0
2019-08-30 13:00:00,153.62,153.63,153.21,153.27,17003.0,138.6663,138.6754,138.2962,138.3504,17003.0
2019-08-30 13:30:00,153.29,153.34,152.93,153.0,38337.0,138.3684,138.4136,138.0435,138.1067,38337.0
2019-08-30 14:00:00,153.04,153.25,153.01,153.11,12467.0,138.1428,138.3323,138.1157,138.206,12467.0
2019-08-30 14:30:00,153.16,153.31,152.94,152.94,37140.0,138.2511,138.3865,138.0525,138.0525,37140.0
2019-08-30 15:00:00,152.96,153.06,152.56,152.72,29397.0,138.0706,138.1608,137.7095,137.8539,29397.0
2019-08-30 15:30:00,152.74,153.01,152.62,152.76,92214.0,137.872,138.1157,137.7637,137.89,92214.0
2019-09-03 09:30:00,150.95,151.0,149.43,150.15,50244.0,136.2562,136.3014,134.8842,135.5341,50244.0
2019-09-03 10:00:00,149.78,149.99,146.62,146.96,88536.0,135.2001,135.3897,132.3477,132.6546,88536.0
2019-09-03 10:30:00,146.98,147.45,146.49,147.1,24775.0,132.6727,133.0969,132.2304,132.781,24775.0
2019-09-03 11:00:00,147.1,147.11,145.93,146.86,30793.0,132.781,132.79,131.7249,132.5644,30793.0
2019-09-03 11:30:00,146.93,148.1,146.78,147.56,26588.0,132.6275,133.6837,132.4921,133.1962,26588.0
2019-09-03 12:00:00,147.48,147.82,147.39,147.5,20717.0,133.124,133.4309,133.0428,133.1421,20717.0
2019-09-03 12:30:00,147.47,147.77,147.11,147.19,17556.0,133.115,133.3858,132.79,132.8622,17556.0
2019-09-03 13:00:00,147.14,147.31,147.04,147.23,15489.0,132.8171,132.9706,132.7268,132.8983,15489.0
2019-09-03 13:30:00,147.19,147.34,147.0,147.24,26113.0,132.8622,132.9976,132.6907,132.9074,26113.0
2019-09-03 14:00:00,147.19,147.7,147.19,147.26,30893.0,132.8622,133.3226,132.8622,132.9254,30893.0
2019-09-03 14:30:00,147.3,147.73,147.24,147.69,30223.0,132.9615,133.3497,132.9074,133.3136,30223.0
2019-09-03 15:00:00,147.61,148.03,147.43,147.9,23958.0,133.2413,133.6205,133.0789,133.5031,23958.0
2019-09-03 15:30:00,147.91,148.47,147.9,148.28,69812.0,133.5121,134.0176,133.5031,133.8461,69812.0
2019-09-04 09:30:00,150.1,150.65,149.37,150.31,45846.0,135.489,135.9854,134.83,135.6785,45846.0
2019-09-04 10:00:00,150.28,150.52,149.23,149.51,19429.0,135.6514,135.8681,134.7037,134.9564,19429.0
2019-09-04 10:30:00,149.51,149.93,149.43,149.78,18756.0,134.9564,135.3355,134.8842,135.2001,18756.0
2019-09-04 11:00:00,149.81,150.11,149.5,149.66,17137.0,135.2272,135.498,134.9474,135.0918,17137.0
2019-09-04 11:30:00,149.65,150.06,149.46,149.79,19496.0,135.0828,135.4529,134.9113,135.2091,19496.0
2019-09-04 12:00:00,149.78,149.88,149.41,149.73,15143.0,135.2001,135.2904,134.8661,135.155,15143.0
2019-09-04 12:30:00,149.74,149.83,149.52,149.59,29751.0,135.164,135.2453,134.9654,135.0286,29751.0
2019-09-04 13:00:00,149.58,149.7,149.46,149.56,12640.0,135.0196,135.1279,134.9113,135.0015,12640.0
2019-09-04 13:30:00,149.59,149.65,148.83,149.22,24794.0,135.0286,135.0828,134.3426,134.6946,24794.0
2019-09-04 14:00:00,149.22,150.0,149.12,149.92,22679.0,134.6946,135.3987,134.6044,135.3265,22679.0
2019-09-04 14:30:00,149.95,150.24,149.73,149.83,40291.0,135.3536,135.6153,135.155,135.2453,40291.0
2019-09-04 15:00:00,149.84,150.0,149.7,149.88,35739.0,135.2543,135.3987,135.1279,135.2904,35739.0
2019-09-04 15:30:00,149.9,150.17,149.63,149.83,129559.0,135.3084,135.5522,135.0647,135.2453,129559.0
2019-09-05 09:30:00,153.13,156.7,152.84,156.35,112390.0,138.224,141.4465,137.9623,141.1306,112390.0
2019-09-05 10:00:00,156.35,159.76,156.35,159.43,92376.0,141.1306,144.2086,141.1306,143.9108,92376.0
2019-09-05 10:30:00,159.43,159.68,159.11,159.59,64296.0,143.9108,144.1364,143.6219,144.0552,64296.0
2019-09-05 11:00:00,159.63,160.11,159.37,159.62,50799.0,144.0913,144.5246,143.8566,144.0823,50799.0
2019-09-05 11:30:00,159.55,159.9,159.22,159.46,29418.0,144.0191,144.335,143.7212,143.9378,29418.0
2019-09-05 12:00:00,159.42,159.42,158.38,158.5,32317.0,143.9017,143.9017,142.963,143.0713,32317.0
2019-09-05 12:30:00,158.46,158.46,158.0,158.27,21681.0,143.0352,143.0352,142.62,142.8637,21681.0
2019-09-05 13:00:00,158.28,158.41,158.0,158.27,29759.0,142.8727,142.9901,142.62,142.8637,29759.0
2019-09-05 13:30:00,158.3,158.39,158.08,158.3,23468.0,142.8908,142.972,142.6922,142.8908,23468.0
2019-09-05 14:00:00,158.34,158.54,158.03,158.14,20066.0,142.9269,143.1074,142.647,142.7463,20066.0
2019-09-05 14:30:00,158.15,158.63,158.08,158.61,18804.0,142.7554,143.1886,142.6922,143.1706,18804.0
2019-09-05 15:00:00,158.57,159.19,158.53,159.16,103784.0,143.1345,143.6941,143.0984,143.667,103784.0
2019-09-05 15:30:00,159.21,159.42,158.57,158.72,105006.0,143.7122,143.9017,143.1345,143.2699,105006.0
2019-09-06 09:30:00,158.66,160.02,157.86,159.9,80380.0,143.2157,144.4433,142.4936,144.335,80380.0
2019-09-06 10:00:00,159.92,160.63,159.77,160.63,50279.0,144.3531,144.994,144.2177,144.994,50279.0
2019-09-06 10:30:00,160.56,161.17,160.39,160.7,63095.0,144.9308,145.4814,144.7773,145.0571,63095.0
2019-09-06 11:00:00,160.65,161.21,160.45,160.87,78174.0,145.012,145.5175,144.8315,145.2106,78174.0
2019-09-06 11:30:00,160.92,161.04,160.58,160.99,51567.0,145.2557,145.364,144.9488,145.3189,51567.0
2019-09-06 12:00:00,160.94,161.55,160.92,161.4,55918.0,145.2738,145.8244,145.2557,145.689,55918.0
2019-09-06 12:30:00,161.43,161.52,161.0,161.37,32308.0,145.7161,145.7973,145.3279,145.6619,32308.0
2019-09-06 13:00:00,161.36,161.64,161.16,161.29,31992.0,145.6529,145.9056,145.4724,145.5897,31992.0
2019-09-06 13:30:00,161.28,161.4,161.18,161.24,26475.0,145.5807,145.689,145.4904,145.5446,26475.0
2019-09-06 14:00:00,161.26,161.42,161.16,161.35,76429.0,145.5626,145.7071,145.4724,145.6439,76429.0
2019-09-06 14:30:00,161.4,161.47,161.11,161.23,35447.0,145.689,145.7522,145.4272,145.5356,35447.0
2019-09-06 15:00:00,161.2,161.69,161.16,161.68,28057.0,145.5085,145.9508,145.4724,145.9417,28057.0
2019-09-06 15:30:00,161.69,161.7,160.94,161.08,108607.0,145.9508,145.9598,145.2738,145.4002,108607.0
2019-09-09 09:30:00,162.01,162.74,161.57,162.41,65054.0,146.2396,146.8986,145.8425,146.6007,65054.0
2019-09-09 10:00:00,162.46,162.99,162.09,162.46,65243.0,146.6458,147.1242,146.3118,146.6458,65243.0
2019-09-09 10:30:00,162.47,163.42,162.27,163.27,54224.0,146.6548,147.5124,146.4743,147.377,54224.0
2019-09-09 11:00:00,163.25,163.37,162.88,163.03,34443.0,147.3589,147.4672,147.0249,147.1603,34443.0
2019-09-09 11:30:00,162.92,163.07,162.52,162.84,25384.0,147.061,147.1964,146.7,146.9888,25384.0
2019-09-09 12:00:00,162.84,162.9,162.35,162.36,15043.0,146.9888,147.043,146.5465,146.5556,15043.0
2019-09-09 12:30:00,162.38,162.39,161.4,161.67,24888.0,146.5736,146.5826,145.689,145.9327,24888.0
2019-09-09 13:00:00,161.68,162.05,161.63,161.71,21352.0,145.9417,146.2757,145.8966,145.9688,21352.0
2019-09-09 13:30:00,161.75,161.76,161.43,161.5,17163.0,146.0049,146.014,145.7161,145.7793,17163.0
2019-09-09 14:00:00,161.54,161.8,161.51,161.71,25067.0,145.8154,146.0501,145.7883,145.9688,25067.0
2019-09-09 14:30:00,161.69,161.95,161.59,161.63,28624.0,145.9508,146.1855,145.8605,145.8966,28624.0
2019-09-09 15:00:00,161.5,161.79,161.45,161.45,41887.0,145.7793,146.041,145.7341,145.7341,41887.0
2019-09-09 15:30:00,161.47,162.35,161.44,161.99,137539.0,145.7522,146.5465,145.7251,146.2216,137539.0
2019-09-10 09:30:00,161.97,163.4,160.45,161.82,71921.0,146.2035,147.4943,144.8315,146.0681,71921.0
2019-09-10 10:00:00,161.8,162.24,160.78,161.23,33215.0,146.0501,146.4472,145.1294,145.5356,33215.0
2019-09-10 10:30:00,161.23,161.56,160.54,161.25,61927.0,145.5356,145.8334,144.9127,145.5536,61927.0
2019-09-10 11:00:00,161.27,162.11,161.21,161.82,32430.0,145.5717,146.3299,145.5175,146.0681,32430.0
2019-09-10 11:30:00,161.89,162.2,161.22,162.08,44285.0,146.1313,146.4111,145.5265,146.3028,44285.0
2019-09-10 12:00:00,162.13,162.82,161.73,162.55,40786.0,146.3479,146.9708,145.9869,146.7271,40786.0
2019-09-10 12:30:00,162.55,162.56,161.99,162.39,22415.0,146.7271,146.7361,146.2216,146.5826,22415.0
2019-09-10 13:00:00,162.43,163.11,162.21,162.95,34061.0,146.6187,147.2325,146.4202,147.0881,34061.0
2019-09-10 13:30:00,162.98,163.33,162.75,162.9,16193.0,147.1152,147.4311,146.9076,147.043,16193.0
2019-09-10 14:00:00,162.9,163.19,162.73,163.15,13117.0,147.043,147.3048,146.8895,147.2687,13117.0
2019-09-10 14:30:00,163.2,163.44,162.93,163.38,23955.0,147.3138,147.5304,147.0701,147.4763,23955.0
2019-09-10 15:00:00,163.36,163.75,163.15,163.23,48101.0,147.4582,147.8102,147.2687,147.3409,48101.0
2019-09-10 15:30:00,163.25,163.87,163.13,163.87,107720.0,147.3589,147.9186,147.2506,147.9186,107720.0
2019-09-11 09:30:00,161.77,163.87,160.74,161.99,101637.0,146.023,147.9186,145.0932,146.2216,101637.0
2019-09-11 10:00:00,162.08,162.22,160.98,161.22,46257.0,146.3028,146.4292,145.3099,145.5265,46257.0
2019-09-11 10:30:00,161.31,161.82,160.98,161.54,42628.0,145.6078,146.0681,145.3099,145.8154,42628.0
2019-09-11 11:00:00,161.5,161.65,160.04,160.39,38187.0,145.7793,145.9147,144.4614,144.7773,38187.0
2019-09-11 11:30:00,160.39,160.93,160.12,160.58,35112.0,144.7773,145.2648,144.5336,144.9488,35112.0
2019-09-11 12:00:00,160.64,160.9,160.58,160.69,23213.0,145.003,145.2377,144.9488,145.0481,23213.0
2019-09-11 12:30:00,160.7,161.18,160.56,160.89,17329.0,145.0571,145.4904,144.9308,145.2286,17329.0
2019-09-11 13:00:00,160.98,161.12,160.76,161.01,21838.0,145.3099,145.4363,145.1113,145.337,21838.0
2019-09-11 13:30:00,161.09,161.4,160.9,160.9,25748.0,145.4092,145.689,145.2377,145.2377,25748.0
2019-09-11 14:00:00,160.82,161.81,160.67,161.69,53633.0,145.1655,146.0591,145.0301,145.9508,53633.0
2019-09-11 14:30:00,161.76,162.63,161.69,162.42,40056.0,146.014,146.7993,145.9508,146.6097,40056.0
2019-09-11 15:00:00,162.4,163.24,162.31,163.14,45454.0,146.5917,147.3499,146.5104,147.2596,45454.0
2019-09-11 15:30:00,163.14,163.86,162.99,163.78,86964.0,147.2596,147.9095,147.1242,147.8373,86964.0
2019-09-12 09:30:00,165.0,165.01,163.51,164.73,52482.0,148.9386,148.9476,147.5936,148.6949,52482.0
2019-09-12 10:00:00,164.6,167.74,164.16,167.11,80449.0,148.5775,151.4119,148.1803,150.8432,80449.0
2019-09-12 10:30:00,167.11,167.67,165.2,165.2,100780.0,150.8432,151.3487,149.1191,149.1191,100780.0
2019-09-12 11:00:00,165.13,165.53,164.22,165.28,104379.0,149.0559,149.417,148.2345,149.1913,104379.0
2019-09-12 11:30:00,165.27,166.24,165.17,166.0,25427.0,149.1823,150.0579,149.092,149.8412,25427.0
2019-09-12 12:00:00,166.01,166.34,165.8,165.8,48264.0,149.8503,150.1481,149.6607,149.6607,48264.0
2019-09-12 12:30:00,165.74,166.31,165.71,165.93,21504.0,149.6065,150.1211,149.5795,149.778,21504.0
2019-09-12 13:00:00,166.02,166.42,165.24,165.47,19381.0,149.8593,150.2203,149.1552,149.3628,19381.0
2019-09-12 13:30:00,165.42,166.34,165.4,165.79,40394.0,149.3177,150.1481,149.2996,149.6517,40394.0
2019-09-12 14:00:00,165.75,165.76,165.36,165.57,19530.0,149.6156,149.6246,149.2635,149.4531,19530.0
2019-09-12 14:30:00,165.54,166.84,165.48,165.89,51668.0,149.426,150.5995,149.3718,149.7419,51668.0
2019-09-12 15:00:00,165.92,166.22,165.88,166.14,30406.0,149.769,150.0398,149.7329,149.9676,30406.0
2019-09-12 15:30:00,166.11,166.45,166.03,166.13,97842.0,149.9405,150.2474,149.8683,149.9586,97842.0
2019-09-13 09:30:00,167.58,168.84,166.37,166.89,53878.0,151.2674,152.4048,150.1752,150.6446,53878.0
2019-09-13 10:00:00,166.87,167.71,165.91,167.33,69312.0,150.6265,151.3848,149.76,151.0418,69312.0
2019-09-13 10:30:00,167.27,168.34,167.26,168.0,33538.0,150.9876,151.9534,150.9786,151.6465,33538.0
2019-09-13 11:00:00,168.0,168.87,167.81,168.17,34191.0,151.6465,152.4319,151.475,151.8,34191.0
2019-09-13 11:30:00,168.33,169.68,168.28,169.38,43904.0,151.9444,153.163,151.8993,152.8922,43904.0
2019-09-13 12:00:00,169.38,169.67,169.1,169.67,27478.0,152.8922,153.154,152.6395,153.154,27478.0
2019-09-13 12:30:00,169.71,170.1,169.21,169.45,42999.0,153.1901,153.5421,152.7388,152.9554,42999.0
2019-09-13 13:00:00,169.47,169.65,168.8,168.93,34456.0,152.9735,153.1359,152.3687,152.486,34456.0
2019-09-13 13:30:00,168.94,168.94,167.8,167.97,44940.0,152.495,152.495,151.466,151.6195,44940.0
2019-09-13 14:00:00,168.0,168.09,167.86,167.95,32567.0,151.6465,151.7278,151.5202,151.6014,32567.0
2019-09-13 14:30:00,167.95,168.02,167.53,167.6,23622.0,151.6014,151.6646,151.2223,151.2855,23622.0
2019-09-13 15:00:00,167.63,167.63,166.96,167.09,33125.0,151.3126,151.3126,150.7078,150.8251,33125.0
2019-09-13 15:30:00,167.07,167.18,166.47,166.65,97636.0,150.8071,150.9064,150.2655,150.428,97636.0
2019-09-16 09:30:00,166.08,166.53,165.63,165.78,40499.0,149.9134,150.3196,149.5072,149.6426,40499.0
2019-09-16 10:00:00,165.71,166.81,165.57,166.22,19243.0,149.5795,150.5724,149.4531,150.0398,19243.0
2019-09-16 10:30:00,166.34,166.84,166.05,166.72,31212.0,150.1481,150.5995,149.8864,150.4911,31212.0
2019-09-16 11:00:00,166.75,167.15,166.54,166.56,21162.0,150.5182,150.8793,150.3287,150.3467,21162.0
2019-09-16 11:30:00,166.41,166.91,165.77,165.91,105634.0,150.2113,150.6626,149.6336,149.76,105634.0
2019-09-16 12:00:00,165.94,166.27,165.9,166.06,55210.0,149.7871,150.0849,149.751,149.8954,55210.0
2019-09-16 12:30:00,166.1,166.1,165.33,165.39,41788.0,149.9315,149.9315,149.2364,149.2906,41788.0
2019-09-16 13:00:00,165.39,165.81,165.17,165.53,40402.0,149.2906,149.6697,149.092,149.417,40402.0
2019-09-16 13:30:00,165.53,165.61,165.03,165.42,40015.0,149.417,149.4892,148.9657,149.3177,40015.0
2019-09-16 14:00:00,165.44,166.0,164.84,166.0,39991.0,149.3357,149.8412,148.7941,149.8412,39991.0
2019-09-16 14:30:00,165.94,166.16,165.61,165.7,124894.0,149.7871,149.9857,149.4892,149.5704,124894.0
2019-09-16 15:00:00,165.69,165.89,165.37,165.47,52895.0,149.5614,149.7419,149.2726,149.3628,52895.0
2019-09-16 15:30:00,165.43,165.87,165.35,165.8,146239.0,149.3267,149.7239,149.2545,149.6607,146239.0
2019-09-17 09:30:00,164.41,164.79,162.23,162.68,56817.0,148.406,148.749,146.4382,146.8444,56817.0
2019-09-17 10:00:00,162.68,163.13,162.55,162.63,37150.0,146.8444,147.2506,146.7271,146.7993,37150.0
2019-09-17 10:30:00,162.68,162.86,161.74,162.0,37318.0,146.8444,147.0069,145.9959,146.2306,37318.0
2019-09-17 11:00:00,162.07,163.19,162.07,163.14,46402.0,146.2938,147.3048,146.2938,147.2596,46402.0
2019-09-17 11:30:00,163.09,163.44,163.03,163.14,13404.0,147.2145,147.5304,147.1603,147.2596,13404.0
2019-09-17 12:00:00,163.11,163.17,162.76,162.84,12234.0,147.2325,147.2867,146.9166,146.9888,12234.0
2019-09-17 12:30:00,162.87,162.95,162.41,162.55,28402.0,147.0159,147.0881,146.6007,146.7271,28402.0
2019-09-17 13:00:00,162.55,163.07,162.49,162.66,30393.0,146.7271,147.1964,146.6729,146.8264,30393.0
2019-09-17 13:30:00,162.66,162.85,162.44,162.49,30439.0,146.8264,146.9979,146.6278,146.6729,30439.0
2019-09-17 14:00:00,162.66,162.8,162.38,162.47,22355.0,146.8264,146.9527,146.5736,146.6548,22355.0
2019-09-17 14:30:00,162.5,163.02,162.44,162.91,29755.0,146.6819,147.1513,146.6278,147.052,29755.0
2019-09-17 15:00:00,162.94,163.57,162.88,163.51,52321.0,147.0791,147.6478,147.0249,147.5936,52321.0
2019-09-17 15:30:00,163.54,164.41,163.54,164.06,116938.0,147.6207,148.406,147.6207,148.0901,116938.0
2019-09-18 09:30:00,163.04,164.5,162.45,163.48,51796.0,147.1694,148.4872,146.6368,147.5665,51796.0
2019-09-18 10:00:00,163.35,163.84,163.12,163.84,22482.0,147.4492,147.8915,147.2416,147.8915,22482.0
2019-09-18 10:30:00,163.9,164.13,163.7,163.95,21166.0,147.9456,148.1533,147.7651,147.9908,21166.0
2019-09-18 11:00:00,163.95,164.13,163.5,163.52,38906.0,147.9908,148.1533,147.5846,147.6026,38906.0
2019-09-18 11:30:00,163.59,163.72,163.22,163.72,17307.0,147.6658,147.7832,147.3318,147.7832,17307.0
2019-09-18 12:00:00,163.73,163.79,163.36,163.52,18795.0,147.7922,147.8464,147.4582,147.6026,18795.0
2019-09-18 12:30:00,163.56,163.56,162.85,162.85,18911.0,147.6387,147.6387,146.9979,146.9979,18911.0
2019-09-18 13:00:00,162.76,162.97,162.23,162.38,81071.0,146.9166,147.1062,146.4382,146.5736,81071.0
2019-09-18 13:30:00,162.31,163.75,162.3,163.67,18767.0,146.5104,147.8102,146.5014,147.738,18767.0
2019-09-18 14:00:00,163.42,163.54,161.71,162.15,45547.0,147.5124,147.6207,145.9688,146.366,45547.0
2019-09-18 14:30:00,162.05,162.44,161.5,162.31,29985.0,146.2757,146.6278,145.7793,146.5104,29985.0
2019-09-18 15:00:00,162.25,163.47,162.17,163.42,52226.0,146.4563,147.5575,146.384,147.5124,52226.0
2019-09-18 15:30:00,163.5,164.31,163.48,163.59,145269.0,147.5846,148.3157,147.5665,147.6658,145269.0
2019-09-19 09:30:00,163.67,164.95,163.02,163.97,28062.0,147.738,148.8934,147.1513,148.0088,28062.0
2019-09-19 10:00:00,164.43,164.98,163.93,164.57,30540.0,148.4241,148.9205,147.9727,148.5504,30540.0
2019-09-19 10:30:00,164.62,165.08,164.58,164.69,30366.0,148.5956,149.0108,148.5595,148.6587,30366.0
2019-09-19 11:00:00,164.65,164.99,164.5,164.72,27811.0,148.6226,148.9295,148.4872,148.6858,27811.0
2019-09-19 11:30:00,164.77,164.82,164.21,164.34,30858.0,148.731,148.7761,148.2255,148.3428,30858.0
2019-09-19 12:00:00,164.3,165.05,164.28,164.43,20753.0,148.3067,148.9837,148.2887,148.4241,20753.0
2019-09-19 12:30:00,164.36,165.09,164.36,164.92,13849.0,148.3609,149.0198,148.3609,148.8664,13849.0
2019-09-19 13:00:00,164.86,165.12,164.52,164.62,42027.0,148.8122,149.0469,148.5053,148.5956,42027.0
2019-09-19 13:30:00,164.65,164.67,163.97,164.67,31143.0,148.6226,148.6407,148.0088,148.6407,31143.0
2019-09-19 14:00:00,164.56,164.62,164.1,164.22,23719.0,148.5414,148.5956,148.1262,148.2345,23719.0
2019-09-19 14:30:00,164.17,164.23,163.66,163.81,22945.0,148.1894,148.2435,147.729,147.8644,22945.0
2019-09-19 15:00:00,163.81,164.12,163.64,164.02,37076.0,147.8644,148.1442,147.711,148.054,37076.0
2019-09-19 15:30:00,163.97,164.02,162.96,163.01,189447.0,148.0088,148.054,147.0971,147.1423,189447.0
2019-09-20 09:30:00,164.24,165.02,163.27,163.74,186600.0,148.2526,148.9566,147.377,147.8012,186600.0
2019-09-20 10:00:00,163.75,164.39,163.43,164.03,32937.0,147.8102,148.388,147.5214,148.063,32937.0
2019-09-20 10:30:00,164.05,164.3,163.29,163.54,23032.0,148.081,148.3067,147.395,147.6207,23032.0
2019-09-20 11:00:00,163.53,164.2,163.44,163.76,68982.0,147.6117,148.2164,147.5304,147.8193,68982.0
2019-09-20 11:30:00,163.66,163.78,163.45,163.7,18840.0,147.729,147.8373,147.5395,147.7651,18840.0
2019-09-20 12:00:00,163.68,164.32,163.67,164.16,16654.0,147.7471,148.3248,147.738,148.1803,16654.0
2019-09-20 12:30:00,164.13,164.5,163.84,164.47,48729.0,148.1533,148.4872,147.8915,148.4602,48729.0
2019-09-20 13:00:00,164.5,164.65,162.63,163.18,21306.0,148.4872,148.6226,146.7993,147.2957,21306.0
2019-09-20 13:30:00,163.18,163.19,162.56,163.03,42950.0,147.2957,147.3048,146.7361,147.1603,42950.0
2019-09-20 14:00:00,162.93,163.24,162.46,162.73,20837.0,147.0701,147.3499,146.6458,146.8895,20837.0
2019-09-20 14:30:00,162.67,163.47,162.66,163.3,35867.0,146.8354,147.5575,146.8264,147.4041,35867.0
2019-09-20 15:00:00,163.31,163.31,161.99,162.0,52550.0,147.4131,147.4131,146.2216,146.2306,52550.0
2019-09-20 15:30:00,162.02,162.57,161.83,161.98,247575.0,146.2487,146.7451,146.0771,146.2125,247575.0
2019-09-23 09:30:00,160.95,161.97,160.02,161.48,53378.0,145.2828,146.2035,144.4433,145.7612,53378.0
2019-09-23 10:00:00,161.42,161.57,161.03,161.34,27443.0,145.7071,145.8425,145.355,145.6348,27443.0
2019-09-23 10:30:00,161.45,161.91,161.38,161.77,21139.0,145.7341,146.1494,145.671,146.023,21139.0
2019-09-23 11:00:00,161.8,162.78,161.73,162.69,37452.0,146.0501,146.9347,145.9869,146.8534,37452.0
2019-09-23 11:30:00,162.79,163.21,162.7,162.76,19412.0,146.9437,147.3228,146.8625,146.9166,19412.0
2019-09-23 12:00:00,162.81,163.26,162.71,163.25,25671.0,146.9618,147.3679,146.8715,147.3589,25671.0
2019-09-23 12:30:00,163.21,163.74,163.2,163.7,53731.0,147.3228,147.8012,147.3138,147.7651,53731.0
2019-09-23 13:00:00,163.71,164.12,163.68,164.12,11568.0,147.7741,148.1442,147.7471,148.1442,11568.0
2019-09-23 13:30:00,164.06,164.54,164.03,164.35,27656.0,148.0901,148.5233,148.063,148.3518,27656.0
2019-09-23 14:00:00,164.33,164.57,164.28,164.34,26311.0,148.3338,148.5504,148.2887,148.3428,26311.0
2019-09-23 14:30:00,164.34,164.39,164.11,164.29,15446.0,148.3428,148.388,148.1352,148.2977,15446.0
2019-09-23 15:00:00,164.31,164.79,164.29,164.64,65438.0,148.3157,148.749,148.2977,148.6136,65438.0
2019-09-23 15:30:00,164.64,164.66,163.99,164.2,91371.0,148.6136,148.6317,148.0269,148.2164,91371.0
2019-09-24 09:30:00,164.37,164.68,163.64,163.67,52122.0,148.3699,148.6497,147.711,147.738,52122.0
2019-09-24 10:00:00,163.56,163.61,161.94,162.0,23616.0,147.6387,147.6839,146.1764,146.2306,23616.0
2019-09-24 10:30:00,162.06,162.87,162.06,162.61,25319.0,146.2848,147.0159,146.2848,146.7812,25319.0
2019-09-24 11:00:00,162.61,162.89,162.25,162.25,29805.0,146.7812,147.034,146.4563,146.4563,29805.0
2019-09-24 11:30:00,162.3,162.85,161.87,162.72,28524.0,146.5014,146.9979,146.1133,146.8805,28524.0
2019-09-24 12:00:00,162.68,162.99,161.67,162.01,32906.0,146.8444,147.1242,145.9327,146.2396,32906.0
2019-09-24 12:30:00,162.0,162.04,161.16,161.36,107410.0,146.2306,146.2667,145.4724,145.6529,107410.0
2019-09-24 13:00:00,161.28,161.74,161.18,161.23,21316.0,145.5807,145.9959,145.4904,145.5356,21316.0
2019-09-24 13:30:00,161.19,162.27,161.19,161.89,18391.0,145.4994,146.4743,145.4994,146.1313,18391.0
2019-09-24 14:00:00,161.94,163.24,161.57,162.77,44159.0,146.1764,147.3499,145.8425,146.9256,44159.0
2019-09-24 14:30:00,162.82,162.93,161.55,161.64,38115.0,146.9708,147.0701,145.8244,145.9056,38115.0
2019-09-24 15:00:00,161.54,161.76,161.01,161.1,51636.0,145.8154,146.014,145.337,145.4182,51636.0
2019-09-24 15:30:00,161.06,161.31,160.62,161.3,155846.0,145.3821,145.6078,144.9849,145.5987,155846.0
2019-09-25 09:30:00,160.73,160.73,159.04,159.2,82245.0,145.0842,145.0842,143.5587,143.7032,82245.0
2019-09-25 10:00:00,159.2,159.66,158.59,159.51,37520.0,143.7032,144.1184,143.1525,143.983,37520.0
2019-09-25 10:30:00,159.47,160.44,159.39,160.44,24304.0,143.9469,144.8225,143.8747,144.8225,24304.0
2019-09-25 11:00:00,160.44,161.72,160.4,161.52,43723.0,144.8225,145.9779,144.7863,145.7973,43723.0
2019-09-25 11:30:00,161.46,161.51,160.52,160.81,27631.0,145.7432,145.7883,144.8947,145.1564,27631.0
2019-09-25 12:00:00,160.89,161.2,160.76,161.03,33546.0,145.2286,145.5085,145.1113,145.355,33546.0
2019-09-25 12:30:00,161.03,161.39,160.98,161.13,23452.0,145.355,145.68,145.3099,145.4453,23452.0
2019-09-25 13:00:00,161.13,161.77,161.12,161.47,42468.0,145.4453,146.023,145.4363,145.7522,42468.0
2019-09-25 13:30:00,161.46,161.7,161.21,161.65,57546.0,145.7432,145.9598,145.5175,145.9147,57546.0
2019-09-25 14:00:00,161.68,162.53,161.67,162.53,38533.0,145.9417,146.709,145.9327,146.709,38533.0
2019-09-25 14:30:00,162.53,162.6,162.34,162.55,23883.0,146.709,146.7722,146.5375,146.7271,23883.0
2019-09-25 15:00:00,162.51,162.9,162.46,162.73,27613.0,146.691,147.043,146.6458,146.8895,27613.0
2019-09-25 15:30:00,162.77,163.03,162.33,162.47,109681.0,146.9256,147.1603,146.5285,146.6548,109681.0
2019-09-26 09:30:00,162.23,163.83,162.23,163.75,41655.0,146.4382,147.8825,146.4382,147.8102,41655.0
2019-09-26 10:00:00,163.77,164.27,163.39,163.78,50498.0,147.8283,148.2796,147.4853,147.8373,50498.0
2019-09-26 10:30:00,163.78,164.57,163.38,164.23,36637.0,147.8373,148.5504,147.4763,148.2435,36637.0
2019-09-26 11:00:00,164.28,164.28,163.1,163.37,36226.0,148.2887,148.2887,147.2235,147.4672,36226.0
2019-09-26 11:30:00,163.27,163.7,163.12,163.51,25731.0,147.377,147.7651,147.2416,147.5936,25731.0
2019-09-26 12:00:00,163.5,164.08,163.46,164.08,16633.0,147.5846,148.1081,147.5485,148.1081,16633.0
2019-09-26 12:30:00,164.0,164.84,163.97,164.83,61415.0,148.0359,148.7941,148.0088,148.7851,61415.0
2019-09-26 13:00:00,164.78,164.9,164.44,164.5,33627.0,148.74,148.8483,148.4331,148.4872,33627.0
2019-09-26 13:30:00,164.5,164.85,164.44,164.66,34867.0,148.4872,148.8032,148.4331,148.6317,34867.0
2019-09-26 14:00:00,164.67,164.91,164.49,164.54,36205.0,148.6407,148.8573,148.4782,148.5233,36205.0
2019-09-26 14:30:00,164.54,164.58,163.71,163.81,45227.0,148.5233,148.5595,147.7741,147.8644,45227.0
2019-09-26 15:00:00,163.74,164.23,163.63,164.0,58345.0,147.8012,148.2435,147.7019,148.0359,58345.0
2019-09-26 15:30:00,164.0,164.19,163.48,163.53,171270.0,148.0359,148.2074,147.5665,147.6117,171270.0
2019-09-27 09:30:00,164.79,165.41,163.63,163.66,27617.0,148.749,149.3087,147.7019,147.729,27617.0
2019-09-27 10:00:00,163.75,163.92,163.22,163.77,21577.0,147.8102,147.9637,147.3318,147.8283,21577.0
2019-09-27 10:30:00,163.82,165.22,163.8,165.22,13579.0,147.8734,149.1372,147.8554,149.1372,13579.0
2019-09-27 11:00:00,165.12,165.3,164.61,164.65,15138.0,149.0469,149.2094,148.5865,148.6226,15138.0
2019-09-27 11:30:00,164.56,164.8,163.0,164.77,24105.0,148.5414,148.758,147.1333,148.731,24105.0
2019-09-27 12:00:00,164.65,165.01,164.19,164.48,23408.0,148.6226,148.9476,148.2074,148.4692,23408.0
2019-09-27 12:30:00,164.53,164.78,163.87,163.87,12058.0,148.5143,148.74,147.9186,147.9186,12058.0
2019-09-27 13:00:00,163.73,164.5,163.69,164.47,10296.0,147.7922,148.4872,147.7561,148.4602,10296.0
2019-09-27 13:30:00,164.5,164.63,164.13,164.46,12917.0,148.4872,148.6046,148.1533,148.4511,12917.0
2019-09-27 14:00:00,164.5,164.83,164.2,164.45,20618.0,148.4872,148.7851,148.2164,148.4421,20618.0
2019-09-27 14:30:00,164.45,164.86,164.32,164.46,27242.0,148.4421,148.8122,148.3248,148.4511,27242.0
2019-09-27 15:00:00,164.55,165.56,164.5,165.41,29327.0,148.5324,149.4441,148.4872,149.3087,29327.0
2019-09-27 15:30:00,165.34,166.49,165.34,166.24,144990.0,149.2455,150.2835,149.2455,150.0579,144990.0
2019-09-30 09:30:00,162.0,163.88,160.01,162.96,84059.0,146.2306,147.9276,144.4343,147.0971,84059.0
2019-09-30 10:00:00,163.11,164.02,162.89,163.78,33161.0,147.2325,148.054,147.034,147.8373,33161.0
2019-09-30 10:30:00,163.88,164.84,163.8,164.37,70052.0,147.9276,148.7941,147.8554,148.3699,70052.0
2019-09-30 11:00:00,164.38,165.17,163.88,165.16,54040.0,148.3789,149.092,147.9276,149.083,54040.0
2019-09-30 11:30:00,165.12,165.13,164.59,164.83,37195.0,149.0469,149.0559,148.5685,148.7851,37195.0
2019-09-30 12:00:00,164.89,165.2,164.81,165.05,29977.0,148.8393,149.1191,148.7671,148.9837,29977.0
2019-09-30 12:30:00,165.06,165.07,164.65,164.98,42718.0,148.9927,149.0018,148.6226,148.9205,42718.0
2019-09-30 13:00:00,165.05,165.06,164.43,164.43,21640.0,148.9837,148.9927,148.4241,148.4241,21640.0
2019-09-30 13:30:00,164.32,165.1,164.25,165.03,48630.0,148.3248,149.0288,148.2616,148.9657,48630.0
2019-09-30 14:00:00,164.95,164.99,164.66,164.76,33675.0,148.8934,148.9295,148.6317,148.7219,33675.0
2019-09-30 14:30:00,164.78,165.04,164.68,164.92,39325.0,148.74,148.9747,148.6497,148.8664,39325.0
2019-09-30 15:00:00,164.87,164.93,164.51,164.62,46118.0,148.8212,148.8754,148.4963,148.5956,46118.0
2019-09-30 15:30:00,164.56,164.96,164.44,164.81,173744.0,148.5414,148.9025,148.4331,148.7671,173744.0
2019-10-01 09:30:00,166.37,167.94,166.11,167.6,53377.0,150.1752,151.5924,149.9405,151.2855,53377.0
2019-10-01 10:00:00,167.45,167.53,164.78,165.34,122832.0,151.1501,151.2223,148.74,149.2455,122832.0
2019-10-01 10:30:00,165.27,166.13,164.98,165.43,56483.0,149.1823,149.9586,148.9205,149.3267,56483.0
2019-10-01 11:00:00,165.32,165.43,165.0,165.37,38036.0,149.2274,149.3267,148.9386,149.2726,38036.0
2019-10-01 11:30:00,165.38,165.44,164.34,164.46,24659.0,149.2816,149.3357,148.3428,148.4511,24659.0
2019-10-01 12:00:00,164.38,164.45,163.74,164.15,18342.0,148.3789,148.4421,147.8012,148.1713,18342.0
2019-10-01 12:30:00,164.15,164.53,163.92,163.92,17011.0,148.1713,148.5143,147.9637,147.9637,17011.0
2019-10-01 13:00:00,163.85,163.87,162.71,162.9,24519.0,147.9005,147.9186,146.8715,147.043,24519.0
2019-10-01 13:30:00,162.8,162.97,162.22,162.47,23339.0,146.9527,147.1062,146.4292,146.6548,23339.0
2019-10-01 14:00:00,162.47,162.8,162.2,162.76,49737.0,146.6548,146.9527,146.4111,146.9166,49737.0
2019-10-01 14:30:00,162.81,163.43,162.8,163.24,44644.0,146.9618,147.5214,146.9527,147.3499,44644.0
2019-10-01 15:00:00,163.22,163.33,162.71,162.91,34464.0,147.3318,147.4311,146.8715,147.052,34464.0
2019-10-01 15:30:00,162.87,162.88,162.08,162.37,125178.0,147.0159,147.0249,146.3028,146.5646,125178.0
2019-10-02 09:30:00,160.59,160.59,156.94,157.39,85425.0,144.9579,144.9579,141.6631,142.0693,85425.0
2019-10-02 10:00:00,157.54,157.63,156.7,156.76,94519.0,142.2047,142.286,141.4465,141.5007,94519.0
2019-10-02 10:30:00,156.53,156.57,155.21,156.15,59165.0,141.2931,141.3292,140.1016,140.95,59165.0
2019-10-02 11:00:00,156.09,156.38,155.66,156.09,87333.0,140.8959,141.1577,140.5077,140.8959,87333.0
2019-10-02 11:30:00,156.0,156.14,155.02,155.65,119397.0,140.8146,140.941,139.93,140.4987,119397.0
2019-10-02 12:00:00,155.57,155.58,154.81,154.83,50953.0,140.4265,140.4355,139.7405,139.7585,50953.0
2019-10-02 12:30:00,154.82,154.9,153.79,154.06,52492.0,139.7495,139.8217,138.8198,139.0635,52492.0
2019-10-02 13:00:00,154.0,154.81,153.87,154.81,71830.0,139.0093,139.7405,138.892,139.7405,71830.0
2019-10-02 13:30:00,154.81,155.05,154.5,154.79,46855.0,139.7405,139.9571,139.4607,139.7224,46855.0
2019-10-02 14:00:00,154.78,155.83,154.54,155.47,76978.0,139.7134,140.6612,139.4968,140.3362,76978.0
2019-10-02 14:30:00,155.47,156.13,155.34,155.89,84559.0,140.3362,140.932,140.2189,140.7154,84559.0
2019-10-02 15:00:00,155.89,156.21,155.33,156.06,50727.0,140.7154,141.0042,140.2099,140.8688,50727.0
2019-10-02 15:30:00,156.05,156.56,155.38,155.86,232063.0,140.8598,141.3201,140.255,140.6883,232063.0
2019-10-03 09:30:00,155.1,155.96,154.8,155.03,39287.0,140.0023,140.7785,139.7315,139.9391,39287.0
2019-10-03 10:00:00,154.83,155.09,153.06,154.59,49224.0,139.7585,139.9932,138.1608,139.5419,49224.0
2019-10-03 10:30:00,154.46,155.45,154.08,155.0,20783.0,139.4246,140.3182,139.0815,139.912,20783.0
2019-10-03 11:00:00,154.91,155.95,154.79,155.37,49409.0,139.8308,140.7695,139.7224,140.246,49409.0
2019-10-03 11:30:00,155.37,155.52,154.87,154.87,38827.0,140.246,140.3814,139.7946,139.7946,38827.0
2019-10-03 12:00:00,155.0,155.49,154.87,155.39,30359.0,139.912,140.3543,139.7946,140.264,30359.0
2019-10-03 12:30:00,155.39,155.89,155.27,155.82,24048.0,140.264,140.7154,140.1557,140.6522,24048.0
2019-10-03 13:00:00,155.94,156.85,155.93,156.8,22964.0,140.7605,141.5819,140.7515,141.5368,22964.0
2019-10-03 13:30:00,156.76,157.37,156.72,157.27,21490.0,141.5007,142.0513,141.4646,141.961,21490.0
2019-10-03 14:00:00,157.29,157.58,157.15,157.45,27176.0,141.9791,142.2408,141.8527,142.1235,27176.0
2019-10-03 14:30:00,157.43,157.78,157.37,157.44,27742.0,142.1055,142.4214,142.0513,142.1145,27742.0
2019-10-03 15:00:00,157.48,157.89,157.45,157.78,38164.0,142.1506,142.5207,142.1235,142.4214,38164.0
2019-10-03 15:30:00,157.77,158.48,157.38,158.38,104130.0,142.4124,143.0532,142.0603,142.963,104130.0
2019-10-04 09:30:00,158.41,159.17,157.85,158.44,27873.0,142.9901,143.6761,142.4846,143.0171,27873.0
2019-10-04 10:00:00,158.43,158.47,157.26,157.41,29496.0,143.0081,143.0442,141.952,142.0874,29496.0
2019-10-04 10:30:00,157.33,157.87,156.89,157.61,13173.0,142.0152,142.5026,141.618,142.2679,13173.0
2019-10-04 11:00:00,157.48,158.08,157.33,158.03,15643.0,142.1506,142.6922,142.0152,142.647,15643.0
2019-10-04 11:30:00,158.11,158.6,158.08,158.48,8883.0,142.7193,143.1616,142.6922,143.0532,8883.0
2019-10-04 12:00:00,158.43,158.8,158.34,158.69,12348.0,143.0081,143.3421,142.9269,143.2428,12348.0
2019-10-04 12:30:00,158.68,158.68,158.21,158.25,6587.0,143.2338,143.2338,142.8095,142.8456,6587.0
2019-10-04 13:00:00,158.24,158.28,158.08,158.21,8671.0,142.8366,142.8727,142.6922,142.8095,8671.0
2019-10-04 13:30:00,158.22,158.49,158.05,158.05,29557.0,142.8186,143.0623,142.6651,142.6651,29557.0
2019-10-04 14:00:00,158.06,158.5,157.95,158.43,18711.0,142.6741,143.0713,142.5748,143.0081,18711.0
2019-10-04 14:30:00,158.42,158.76,158.42,158.72,7518.0,142.9991,143.306,142.9991,143.2699,7518.0
2019-10-04 15:00:00,158.73,159.3,158.67,159.3,13709.0,143.2789,143.7934,143.2247,143.7934,13709.0
2019-10-04 15:30:00,159.32,159.43,159.0,159.36,89777.0,143.8115,143.9108,143.5226,143.8476,89777.0
2019-10-07 09:30:00,159.23,159.33,157.96,158.15,41103.0,143.7302,143.8205,142.5839,142.7554,41103.0
2019-10-07 10:00:00,158.25,158.9,157.99,158.77,15857.0,142.8456,143.4324,142.6109,143.315,15857.0
2019-10-07 10:30:00,158.59,158.68,158.13,158.17,67589.0,143.1525,143.2338,142.7373,142.7734,67589.0
2019-10-07 11:00:00,158.22,159.39,158.06,159.05,61325.0,142.8186,143.8747,142.6741,143.5678,61325.0
2019-10-07 11:30:00,159.02,159.39,158.99,159.39,13372.0,143.5407,143.8747,143.5136,143.8747,13372.0
2019-10-07 12:00:00,159.3,159.3,159.0,159.02,10472.0,143.7934,143.7934,143.5226,143.5407,10472.0
2019-10-07 12:30:00,159.01,159.24,158.77,159.01,10532.0,143.5317,143.7393,143.315,143.5317,10532.0
2019-10-07 13:00:00,158.95,159.01,158.21,158.5,20883.0,143.4775,143.5317,142.8095,143.0713,20883.0
2019-10-07 13:30:00,158.46,159.16,158.33,159.08,41158.0,143.0352,143.667,142.9178,143.5948,41158.0
2019-10-07 14:00:00,159.08,159.08,157.94,158.0,21388.0,143.5948,143.5948,142.5658,142.62,21388.0
2019-10-07 14:30:00,158.03,158.06,156.95,157.25,32102.0,142.647,142.6741,141.6722,141.943,32102.0
2019-10-07 15:00:00,157.25,157.57,157.15,157.4,22814.0,141.943,142.2318,141.8527,142.0784,22814.0
2019-10-07 15:30:00,157.36,157.53,156.82,156.93,70985.0,142.0423,142.1957,141.5548,141.6541,70985.0
2019-10-08 09:30:00,154.8,155.0,152.81,152.98,35740.0,139.7315,139.912,137.9352,138.0886,35740.0
2019-10-08 10:00:00,152.88,153.78,152.67,153.38,34274.0,137.9984,138.8107,137.8088,138.4497,34274.0
2019-10-08 10:30:00,153.47,154.87,153.34,154.84,27800.0,138.5309,139.7946,138.4136,139.7676,27800.0
2019-10-08 11:00:00,154.85,155.21,154.44,154.44,21311.0,139.7766,140.1016,139.4065,139.4065,21311.0
2019-10-08 11:30:00,154.53,154.63,153.89,154.56,9499.0,139.4877,139.578,138.91,139.5148,9499.0
2019-10-08 12:00:00,154.48,154.71,154.07,154.71,7965.0,139.4426,139.6502,139.0725,139.6502,7965.0
2019-10-08 12:30:00,154.64,155.25,154.51,154.62,9730.0,139.587,140.1377,139.4697,139.569,9730.0
2019-10-08 13:00:00,154.59,155.0,154.41,155.0,10657.0,139.5419,139.912,139.3794,139.912,10657.0
2019-10-08 13:30:00,154.9,155.0,154.69,154.71,9890.0,139.8217,139.912,139.6322,139.6502,9890.0
2019-10-08 14:00:00,154.7,154.78,154.5,154.63,12389.0,139.6412,139.7134,139.4607,139.578,12389.0
2019-10-08 14:30:00,154.65,155.3,154.02,154.33,20999.0,139.5961,140.1828,139.0274,139.3072,20999.0
2019-10-08 15:00:00,154.39,154.72,153.95,154.19,18493.0,139.3614,139.6592,138.9642,139.1808,18493.0
2019-10-08 15:30:00,154.24,154.43,153.27,153.39,114505.0,139.226,139.3975,138.3504,138.4587,114505.0
2019-10-09 09:30:00,154.99,154.99,152.96,153.4,28218.0,139.903,139.903,138.0706,138.4677,28218.0
2019-10-09 10:00:00,153.41,153.81,153.01,153.37,46951.0,138.4768,138.8378,138.1157,138.4407,46951.0
2019-10-09 10:30:00,153.41,153.64,153.16,153.46,26129.0,138.4768,138.6844,138.2511,138.5219,26129.0
2019-10-09 11:00:00,153.47,154.26,153.05,154.26,42456.0,138.5309,139.244,138.1518,139.244,42456.0
2019-10-09 11:30:00,154.22,154.83,154.11,154.29,20147.0,139.2079,139.7585,139.1086,139.2711,20147.0
2019-10-09 12:00:00,154.28,154.36,153.74,153.74,24761.0,139.2621,139.3343,138.7746,138.7746,24761.0
2019-10-09 12:30:00,153.75,154.17,153.75,154.16,30409.0,138.7837,139.1628,138.7837,139.1538,30409.0
2019-10-09 13:00:00,154.21,154.53,153.56,153.86,15469.0,139.1989,139.4877,138.6122,138.883,15469.0
2019-10-09 13:30:00,153.89,153.94,153.5,153.67,61739.0,138.91,138.9552,138.558,138.7115,61739.0
2019-10-09 14:00:00,153.68,154.07,153.25,153.67,30908.0,138.7205,139.0725,138.3323,138.7115,30908.0
2019-10-09 14:30:00,153.69,154.0,153.5,154.0,69642.0,138.7295,139.0093,138.558,139.0093,69642.0
2019-10-09 15:00:00,153.98,154.4,153.88,154.4,31385.0,138.9913,139.3704,138.901,139.3704,31385.0
2019-10-09 15:30:00,154.42,154.51,153.72,153.82,86630.0,139.3885,139.4697,138.7566,138.8469,86630.0
2019-10-10 09:30:00,153.57,156.1,152.61,155.96,110995.0,138.6212,140.9049,137.7546,140.7785,110995.0
2019-10-10 10:00:00,156.01,156.56,155.64,156.4,45104.0,140.8237,141.3201,140.4897,141.1757,45104.0
2019-10-10 10:30:00,156.34,156.45,155.58,156.2,19939.0,141.1216,141.2208,140.4355,140.9952,19939.0
2019-10-10 11:00:00,156.11,156.43,155.76,155.8,37328.0,140.9139,141.2028,140.598,140.6341,37328.0
2019-10-10 11:30:00,155.76,155.92,155.56,155.9,9190.0,140.598,140.7424,140.4175,140.7244,9190.0
2019-10-10 12:00:00,155.77,155.91,154.96,155.04,10961.0,140.607,140.7334,139.8759,139.9481,10961.0
2019-10-10 12:30:00,155.08,155.15,154.79,155.14,5683.0,139.9842,140.0474,139.7224,140.0384,5683.0
2019-10-10 13:00:00,155.19,155.19,154.9,155.17,14451.0,140.0835,140.0835,139.8217,140.0654,14451.0
2019-10-10 13:30:00,155.07,155.11,154.68,154.95,23192.0,139.9752,140.0113,139.6231,139.8669,23192.0
2019-10-10 14:00:00,154.97,155.22,154.12,154.59,36549.0,139.8849,140.1106,139.1177,139.5419,36549.0
2019-10-10 14:30:00,154.74,154.91,154.35,154.52,14058.0,139.6773,139.8308,139.3253,139.4787,14058.0
2019-10-10 15:00:00,154.57,155.09,154.48,155.06,15613.0,139.5238,139.9932,139.4426,139.9662,15613.0
2019-10-10 15:30:00,155.12,155.14,154.65,154.8,104191.0,140.0203,140.0384,139.5961,139.7315,104191.0
2019-10-11 09:30:00,158.07,163.61,158.07,163.18,141862.0,142.6832,147.6839,142.6832,147.2957,141862.0
2019-10-11 10:00:00,163.16,164.35,163.09,164.1,76349.0,147.2777,148.3518,147.2145,148.1262,76349.0
2019-10-11 10:30:00,164.07,164.57,163.86,163.86,60161.0,148.0991,148.5504,147.9095,147.9095,60161.0
2019-10-11 11:00:00,163.91,165.14,163.9,165.08,99593.0,147.9547,149.0649,147.9456,149.0108,99593.0
2019-10-11 11:30:00,165.06,165.44,163.86,163.88,73809.0,148.9927,149.3357,147.9095,147.9276,73809.0
2019-10-11 12:00:00,163.92,164.0,163.24,163.53,26096.0,147.9637,148.0359,147.3499,147.6117,26096.0
2019-10-11 12:30:00,163.49,163.84,162.76,163.84,23108.0,147.5756,147.8915,146.9166,147.8915,23108.0
2019-10-11 13:00:00,163.78,164.99,163.73,164.3,38841.0,147.8373,148.9295,147.7922,148.3067,38841.0
2019-10-11 13:30:00,164.29,165.64,163.93,165.64,41124.0,148.2977,149.5163,147.9727,149.5163,41124.0
2019-10-11 14:00:00,165.58,165.75,164.7,165.0,64767.0,149.4621,149.6156,148.6678,148.9386,64767.0
2019-10-11 14:30:00,164.97,165.64,164.97,165.58,45982.0,148.9115,149.5163,148.9115,149.4621,45982.0
2019-10-11 15:00:00,165.48,165.76,165.29,165.63,64012.0,149.3718,149.6246,149.2003,149.5072,64012.0
2019-10-11 15:30:00,165.63,166.26,163.96,164.11,279485.0,149.5072,150.0759,147.9998,148.1352,279485.0
2019-10-14 09:30:00,162.4,163.13,160.69,162.84,27340.0,146.5917,147.2506,145.0481,146.9888,27340.0
2019-10-14 10:00:00,162.9,163.06,162.51,162.72,40576.0,147.043,147.1874,146.691,146.8805,40576.0
2019-10-14 10:30:00,162.8,163.43,162.6,163.32,11244.0,146.9527,147.5214,146.7722,147.4221,11244.0
2019-10-14 11:00:00,163.38,163.72,163.03,163.71,8465.0,147.4763,147.7832,147.1603,147.7741,8465.0
2019-10-14 11:30:00,163.7,164.32,163.7,164.01,8999.0,147.7651,148.3248,147.7651,148.0449,8999.0
2019-10-14 12:00:00,164.01,164.69,163.95,164.17,20382.0,148.0449,148.6587,147.9908,148.1894,20382.0
2019-10-14 12:30:00,164.17,164.31,164.0,164.07,11395.0,148.1894,148.3157,148.0359,148.0991,11395.0
2019-10-14 13:00:00,164.07,164.23,163.98,164.0,8100.0,148.0991,148.2435,148.0179,148.0359,8100.0
2019-10-14 13:30:00,163.86,164.02,163.79,164.02,8242.0,147.9095,148.054,147.8464,148.054,8242.0
2019-10-14 14:00:00,164.1,164.1,163.83,164.02,10216.0,148.1262,148.1262,147.8825,148.054,10216.0
2019-10-14 14:30:00,164.06,164.24,163.93,164.05,28991.0,148.0901,148.2526,147.9727,148.081,28991.0
2019-10-14 15:00:00,164.01,164.22,163.8,164.22,24134.0,148.0449,148.2345,147.8554,148.2345,24134.0
2019-10-14 15:30:00,164.21,164.28,163.89,164.13,68062.0,148.2255,148.2887,147.9366,148.1533,68062.0
2019-10-15 09:30:00,164.7,165.01,163.92,164.94,21211.0,148.6678,148.9476,147.9637,148.8844,21211.0
2019-10-15 10:00:00,164.82,166.17,164.46,166.09,44592.0,148.7761,149.9947,148.4511,149.9225,44592.0
2019-10-15 10:30:00,166.13,168.18,166.08,168.18,60331.0,149.9586,151.809,149.9134,151.809,60331.0
2019-10-15 11:00:00,168.06,168.3,167.58,168.13,52832.0,151.7007,151.9173,151.2674,151.7639,52832.0
2019-10-15 11:30:00,168.06,168.17,167.67,167.99,21604.0,151.7007,151.8,151.3487,151.6375,21604.0
2019-10-15 12:00:00,168.02,168.13,167.67,167.75,42097.0,151.6646,151.7639,151.3487,151.4209,42097.0
2019-10-15 12:30:00,167.72,167.78,167.38,167.76,25997.0,151.3938,151.448,151.0869,151.4299,25997.0
2019-10-15 13:00:00,167.74,167.79,167.05,167.14,36636.0,151.4119,151.457,150.789,150.8703,36636.0
2019-10-15 13:30:00,167.14,167.67,167.12,167.34,58310.0,150.8703,151.3487,150.8522,151.0508,58310.0
2019-10-15 14:00:00,167.37,167.41,166.92,166.99,45413.0,151.0779,151.114,150.6717,150.7349,45413.0
2019-10-15 14:30:00,166.94,167.07,166.53,166.94,34056.0,150.6897,150.8071,150.3196,150.6897,34056.0
2019-10-15 15:00:00,166.95,167.25,166.8,167.25,18181.0,150.6988,150.9696,150.5634,150.9696,18181.0
2019-10-15 15:30:00,167.26,167.6,167.05,167.37,101758.0,150.9786,151.2855,150.789,151.0779,101758.0
2019-10-16 09:30:00,166.32,167.82,166.32,166.8,77334.0,150.1301,151.4841,150.1301,150.5634,77334.0
2019-10-16 10:00:00,166.81,167.46,166.2,167.41,17539.0,150.5724,151.1591,150.0218,151.114,17539.0
2019-10-16 10:30:00,167.48,167.55,166.95,167.32,17501.0,151.1772,151.2403,150.6988,151.0327,17501.0
2019-10-16 11:00:00,167.38,167.49,166.94,167.13,22223.0,151.0869,151.1862,150.6897,150.8612,22223.0
2019-10-16 11:30:00,167.11,167.47,167.06,167.17,28874.0,150.8432,151.1681,150.798,150.8973,28874.0
2019-10-16 12:00:00,167.14,167.23,166.64,166.72,11183.0,150.8703,150.9515,150.4189,150.4911,11183.0
2019-10-16 12:30:00,166.76,166.79,166.17,166.41,25402.0,150.5273,150.5543,149.9947,150.2113,25402.0
2019-10-16 13:00:00,166.36,166.41,165.71,165.79,17757.0,150.1662,150.2113,149.5795,149.6517,17757.0
2019-10-16 13:30:00,165.83,166.13,165.51,165.67,75653.0,149.6878,149.9586,149.3989,149.5434,75653.0
2019-10-16 14:00:00,165.7,165.85,165.34,165.53,40290.0,149.5704,149.7058,149.2455,149.417,40290.0
2019-10-16 14:30:00,165.54,165.85,165.47,165.5,23064.0,149.426,149.7058,149.3628,149.3899,23064.0
2019-10-16 15:00:00,165.45,165.57,165.36,165.39,20853.0,149.3448,149.4531,149.2635,149.2906,20853.0
2019-10-16 15:30:00,165.42,165.46,164.86,164.96,102831.0,149.3177,149.3538,148.8122,148.9025,102831.0
2019-10-17 09:30:00,166.64,167.68,166.31,167.35,50556.0,150.4189,151.3577,150.1211,151.0598,50556.0
2019-10-17 10:00:00,167.36,169.09,167.27,168.27,59514.0,151.0688,152.6304,150.9876,151.8903,59514.0
2019-10-17 10:30:00,168.23,168.23,166.78,167.03,50282.0,151.8542,151.8542,150.5453,150.771,50282.0
2019-10-17 11:00:00,166.99,167.17,166.62,166.83,13376.0,150.7349,150.8973,150.4009,150.5904,13376.0
2019-10-17 11:30:00,166.83,166.84,166.26,166.31,13804.0,150.5904,150.5995,150.0759,150.1211,13804.0
2019-10-17 12:00:00,166.31,166.36,166.03,166.31,20175.0,150.1211,150.1662,149.8683,150.1211,20175.0
2019-10-17 12:30:00,166.33,166.42,166.11,166.4,17510.0,150.1391,150.2203,149.9405,150.2023,17510.0
2019-10-17 13:00:00,166.4,166.65,166.26,166.47,16949.0,150.2023,150.428,150.0759,150.2655,16949.0
2019-10-17 13:30:00,166.51,166.62,166.43,166.43,17026.0,150.3016,150.4009,150.2294,150.2294,17026.0
2019-10-17 14:00:00,166.47,166.48,166.08,166.14,17149.0,150.2655,150.2745,149.9134,149.9676,17149.0
2019-10-17 14:30:00,166.14,166.95,166.14,166.9,35664.0,149.9676,150.6988,149.9676,150.6536,35664.0
2019-10-17 15:00:00,166.94,167.27,166.87,166.94,29150.0,150.6897,150.9876,150.6265,150.6897,29150.0
2019-10-17 15:30:00,166.94,167.07,166.06,166.37,110648.0,150.6897,150.8071,149.8954,150.1752,110648.0
2019-10-18 09:30:00,166.64,167.53,166.48,167.08,144738.0,150.4189,151.2223,150.2745,150.8161,144738.0
2019-10-18 10:00:00,167.06,167.55,166.75,167.24,31657.0,150.798,151.2403,150.5182,150.9605,31657.0
2019-10-18 10:30:00,167.35,168.44,166.81,167.45,124977.0,151.0598,152.0437,150.5724,151.1501,124977.0
2019-10-18 11:00:00,167.45,168.57,167.45,168.48,30413.0,151.1501,152.1611,151.1501,152.0798,30413.0
2019-10-18 11:30:00,168.5,168.82,168.09,168.25,43523.0,152.0979,152.3867,151.7278,151.8722,43523.0
2019-10-18 12:00:00,168.23,168.46,167.65,167.96,17371.0,151.8542,152.0618,151.3306,151.6104,17371.0
2019-10-18 12:30:00,167.9,168.4,167.9,168.06,12891.0,151.5563,152.0076,151.5563,151.7007,12891.0
2019-10-18 13:00:00,168.01,168.51,168.01,168.44,14956.0,151.6556,152.1069,151.6556,152.0437,14956.0
2019-10-18 13:30:00,168.39,169.32,168.3,169.02,85666.0,151.9986,152.8381,151.9173,152.5673,85666.0
2019-10-18 14:00:00,169.04,169.25,168.85,169.22,14169.0,152.5853,152.7749,152.4138,152.7478,14169.0
2019-10-18 14:30:00,169.25,169.28,168.88,169.16,14036.0,152.7749,152.8019,152.4409,152.6936,14036.0
2019-10-18 15:00:00,169.2,169.57,169.08,169.49,30111.0,152.7297,153.0637,152.6214,152.9915,30111.0
2019-10-18 15:30:00,169.45,169.76,169.13,169.19,123453.0,152.9554,153.2352,152.6665,152.7207,123453.0
2019-10-21 09:30:00,169.86,171.57,169.84,170.57,62674.0,153.3255,154.869,153.3074,153.9664,62674.0
2019-10-21 10:00:00,170.72,170.97,169.75,169.94,27591.0,154.1018,154.3274,153.2262,153.3977,27591.0
2019-10-21 10:30:00,170.04,170.38,169.86,170.33,15143.0,153.488,153.7949,153.3255,153.7497,15143.0
2019-10-21 11:00:00,170.28,170.89,170.24,170.89,9421.0,153.7046,154.2552,153.6685,154.2552,9421.0
2019-10-21 11:30:00,170.93,171.26,170.7,171.02,26859.0,154.2913,154.5892,154.0837,154.3726,26859.0
2019-10-21 12:00:00,171.0,171.21,170.79,171.2,8460.0,154.3545,154.5441,154.165,154.5351,8460.0
2019-10-21 12:30:00,171.19,171.19,170.92,170.92,9225.0,154.526,154.526,154.2823,154.2823,9225.0
2019-10-21 13:00:00,170.89,170.91,170.26,170.29,19604.0,154.2552,154.2733,153.6866,153.7136,19604.0
2019-10-21 13:30:00,170.27,170.67,170.06,170.67,41006.0,153.6956,154.0566,153.506,154.0566,41006.0
2019-10-21 14:00:00,170.66,170.85,170.45,170.68,11311.0,154.0476,154.2191,153.8581,154.0657,11311.0
2019-10-21 14:30:00,170.58,171.04,170.52,170.95,21191.0,153.9754,154.3906,153.9212,154.3094,21191.0
2019-10-21 15:00:00,170.93,171.43,170.93,171.38,21028.0,154.2913,154.7427,154.2913,154.6975,21028.0
2019-10-21 15:30:00,171.37,171.74,171.31,171.68,75514.0,154.6885,155.0225,154.6343,154.9683,75514.0
2019-10-22 09:30:00,171.38,171.59,169.81,169.91,52159.0,154.6975,154.8871,153.2804,153.3706,52159.0
2019-10-22 10:00:00,170.0,170.59,169.97,170.35,20821.0,153.4519,153.9844,153.4248,153.7678,20821.0
2019-10-22 10:30:00,170.41,170.64,170.03,170.44,25055.0,153.822,154.0296,153.4789,153.849,25055.0
2019-10-22 11:00:00,170.37,170.59,170.28,170.56,18024.0,153.7858,153.9844,153.7046,153.9574,18024.0
2019-10-22 11:30:00,170.55,171.44,170.41,171.27,16250.0,153.9483,154.7517,153.822,154.5982,16250.0
2019-10-22 12:00:00,171.21,172.36,171.2,172.27,18008.0,154.5441,155.5821,154.5351,155.5009,18008.0
2019-10-22 12:30:00,172.32,172.5,172.1,172.17,15032.0,155.546,155.7085,155.3474,155.4106,15032.0
2019-10-22 13:00:00,172.11,172.36,171.47,172.25,32755.0,155.3565,155.5821,154.7788,155.4828,32755.0
2019-10-22 13:30:00,172.24,172.96,172.01,172.9,23988.0,155.4738,156.1237,155.2662,156.0696,23988.0
2019-10-22 14:00:00,172.95,173.51,172.91,173.46,23603.0,156.1147,156.6202,156.0786,156.5751,23603.0
2019-10-22 14:30:00,173.47,173.52,171.91,172.04,109295.0,156.5841,156.6292,155.1759,155.2933,109295.0
2019-10-22 15:00:00,172.1,172.18,171.59,172.0,91146.0,155.3474,155.4197,154.8871,155.2572,91146.0
2019-10-22 15:30:00,171.98,172.12,170.9,170.96,137468.0,155.2391,155.3655,154.2643,154.3184,137468.0
2019-10-23 09:30:00,171.68,173.99,170.32,171.65,125593.0,154.9683,157.0535,153.7407,154.9412,125593.0
2019-10-23 10:00:00,171.75,172.2,171.66,171.99,30631.0,155.0315,155.4377,154.9503,155.2482,30631.0
2019-10-23 10:30:00,172.03,172.6,171.92,172.46,20654.0,155.2843,155.7988,155.185,155.6724,20654.0
2019-10-23 11:00:00,172.49,172.59,171.65,171.89,18750.0,155.6995,155.7897,154.9412,155.1579,18750.0
2019-10-23 11:30:00,171.79,172.3,171.55,172.01,11414.0,155.0676,155.528,154.851,155.2662,11414.0
2019-10-23 12:00:00,172.08,172.2,171.88,171.97,22599.0,155.3294,155.4377,155.1489,155.2301,22599.0
2019-10-23 12:30:00,171.98,172.3,171.98,172.02,16792.0,155.2391,155.528,155.2391,155.2752,16792.0
2019-10-23 13:00:00,172.07,172.16,171.91,172.07,12706.0,155.3204,155.4016,155.1759,155.3204,12706.0
2019-10-23 13:30:00,172.1,172.16,171.98,172.09,47261.0,155.3474,155.4016,155.2391,155.3384,47261.0
2019-10-23 14:00:00,172.09,172.56,172.09,172.44,16514.0,155.3384,155.7627,155.3384,155.6543,16514.0
2019-10-23 14:30:00,172.44,172.48,172.0,172.1,30501.0,155.6543,155.6905,155.2572,155.3474,30501.0
2019-10-23 15:00:00,172.1,172.28,171.95,172.16,41841.0,155.3474,155.5099,155.212,155.4016,41841.0
2019-10-23 15:30:00,172.18,172.52,171.87,172.12,131531.0,155.4197,155.7266,155.1398,155.3655,131531.0
2019-10-24 09:30:00,173.24,174.45,172.55,173.43,40506.0,156.3765,157.4687,155.7536,156.548,40506.0
2019-10-24 10:00:00,173.27,173.57,171.87,172.42,85861.0,156.4036,156.6744,155.1398,155.6363,85861.0
2019-10-24 10:30:00,172.46,173.27,172.18,172.87,18694.0,155.6724,156.4036,155.4197,156.0425,18694.0
2019-10-24 11:00:00,172.95,173.26,172.68,173.26,17950.0,156.1147,156.3945,155.871,156.3945,17950.0
2019-10-24 11:30:00,173.19,173.47,172.39,172.87,18084.0,156.3313,156.5841,155.6092,156.0425,18084.0
2019-10-24 12:00:00,172.93,172.96,171.93,172.47,20167.0,156.0967,156.1237,155.194,155.6814,20167.0
2019-10-24 12:30:00,172.43,172.92,172.43,172.69,10031.0,155.6453,156.0876,155.6453,155.88,10031.0
2019-10-24 13:00:00,172.76,173.0,172.7,173.0,6700.0,155.9432,156.1598,155.889,156.1598,6700.0
2019-10-24 13:30:00,172.97,173.02,172.66,172.77,21438.0,156.1328,156.1779,155.8529,155.9522,21438.0
2019-10-24 14:00:00,172.81,172.95,172.63,172.94,15460.0,155.9883,156.1147,155.8259,156.1057,15460.0
2019-10-24 14:30:00,173.04,173.67,173.0,173.53,12714.0,156.1959,156.7646,156.1598,156.6382,12714.0
2019-10-24 15:00:00,173.53,173.74,173.41,173.66,18643.0,156.6382,156.8278,156.5299,156.7556,18643.0
2019-10-24 15:30:00,173.66,174.05,173.52,173.61,67234.0,156.7556,157.1076,156.6292,156.7105,67234.0
2019-10-25 09:30:00,174.99,175.19,173.83,175.06,72726.0,157.9561,158.1367,156.909,158.0193,72726.0
2019-10-25 10:00:00,174.75,175.12,174.34,174.87,32170.0,157.7395,158.0735,157.3694,157.8478,32170.0
2019-10-25 10:30:00,174.88,175.76,174.61,175.75,15809.0,157.8568,158.6512,157.6131,158.6421,15809.0
2019-10-25 11:00:00,175.75,176.81,175.62,176.81,50244.0,158.6421,159.599,158.5248,159.599,50244.0
2019-10-25 11:30:00,176.82,177.46,176.46,177.32,25459.0,159.608,160.1857,159.283,160.0593,25459.0
2019-10-25 12:00:00,177.34,177.38,176.56,176.88,73816.0,160.0774,160.1135,159.3733,159.6621,73816.0
2019-10-25 12:30:00,176.88,177.3,176.8,177.01,23926.0,159.6621,160.0413,159.5899,159.7795,23926.0
2019-10-25 13:00:00,177.06,177.19,176.93,177.19,21408.0,159.8246,159.942,159.7073,159.942,21408.0
2019-10-25 13:30:00,177.22,177.36,177.08,177.27,11754.0,159.9691,160.0954,159.8427,160.0142,11754.0
2019-10-25 14:00:00,177.3,177.4,177.04,177.2,13075.0,160.0413,160.1315,159.8066,159.951,13075.0
2019-10-25 14:30:00,177.22,177.48,177.06,177.39,12137.0,159.9691,160.2037,159.8246,160.1225,12137.0
2019-10-25 15:00:00,177.38,177.8,177.27,177.56,20988.0,160.1135,160.4926,160.0142,160.276,20988.0
2019-10-25 15:30:00,177.56,177.82,177.32,177.35,102803.0,160.276,160.5106,160.0593,160.0864,102803.0
2019-10-28 09:30:00,178.71,179.32,177.75,177.92,39921.0,161.314,161.8646,160.4475,160.6009,39921.0
2019-10-28 10:00:00,177.97,178.01,176.42,176.52,59002.0,160.646,160.6822,159.2469,159.3372,59002.0
2019-10-28 10:30:00,176.5,176.79,175.55,175.83,40183.0,159.3191,159.5809,158.4616,158.7144,40183.0
2019-10-28 11:00:00,175.86,176.16,175.53,176.0,33718.0,158.7414,159.0122,158.4436,158.8678,33718.0
2019-10-28 11:30:00,176.03,176.27,175.76,176.21,22259.0,158.8949,159.1115,158.6512,159.0574,22259.0
2019-10-28 12:00:00,176.26,176.6,176.0,176.54,26366.0,159.1025,159.4094,158.8678,159.3552,26366.0
2019-10-28 12:30:00,176.49,176.6,176.33,176.5,41593.0,159.3101,159.4094,159.1657,159.3191,41593.0
2019-10-28 13:00:00,176.52,176.68,176.41,176.66,36064.0,159.3372,159.4816,159.2379,159.4636,36064.0
2019-10-28 13:30:00,176.64,176.73,176.24,176.43,20811.0,159.4455,159.5268,159.0844,159.256,20811.0
2019-10-28 14:00:00,176.43,176.95,176.41,176.71,22636.0,159.256,159.7253,159.2379,159.5087,22636.0
2019-10-28 14:30:00,176.75,176.97,176.67,176.94,35976.0,159.5448,159.7434,159.4726,159.7163,35976.0
2019-10-28 15:00:00,176.95,177.4,176.94,177.4,39094.0,159.7253,160.1315,159.7163,160.1315,39094.0
2019-10-28 15:30:00,177.4,177.4,176.53,176.72,99104.0,160.1315,160.1315,159.3462,159.5177,99104.0
2019-10-29 09:30:00,175.64,177.59,174.65,176.94,82535.0,158.5429,160.303,157.6492,159.7163,82535.0
2019-10-29 10:00:00,176.86,176.86,175.21,175.85,69446.0,159.6441,159.6441,158.1547,158.7324,69446.0
2019-10-29 10:30:00,175.86,176.84,175.59,176.61,42694.0,158.7414,159.626,158.4977,159.4184,42694.0
2019-10-29 11:00:00,176.7,176.95,175.95,176.21,23074.0,159.4997,159.7253,158.8227,159.0574,23074.0
2019-10-29 11:30:00,176.18,176.32,174.82,175.01,54572.0,159.0303,159.1567,157.8027,157.9742,54572.0
2019-10-29 12:00:00,174.83,175.51,174.58,175.37,41480.0,157.8117,158.4255,157.586,158.2991,41480.0
2019-10-29 12:30:00,175.44,175.51,175.09,175.34,50605.0,158.3623,158.4255,158.0464,158.2721,50605.0
2019-10-29 13:00:00,175.38,175.53,175.19,175.34,30134.0,158.3082,158.4436,158.1367,158.2721,30134.0
2019-10-29 13:30:00,175.34,175.41,174.83,174.94,46587.0,158.2721,158.3352,157.8117,157.911,46587.0
2019-10-29 14:00:00,174.94,175.45,174.86,175.24,40071.0,157.911,158.3713,157.8388,158.1818,40071.0
2019-10-29 14:30:00,175.28,175.5,175.09,175.13,35384.0,158.2179,158.4165,158.0464,158.0825,35384.0
2019-10-29 15:00:00,175.13,175.5,175.12,175.26,23217.0,158.0825,158.4165,158.0735,158.1998,23217.0
2019-10-29 15:30:00,175.24,175.25,174.63,174.86,120520.0,158.1818,158.1908,157.6312,157.8388,120520.0
2019-10-30 09:30:00,174.54,174.82,173.42,173.55,21737.0,157.5499,157.8027,156.539,156.6563,21737.0
2019-10-30 10:00:00,173.62,173.67,172.71,173.54,30473.0,156.7195,156.7646,155.8981,156.6473,30473.0
2019-10-30 10:30:00,173.38,173.47,172.84,172.84,25308.0,156.5028,156.5841,156.0154,156.0154,25308.0
2019-10-30 11:00:00,172.89,173.01,172.01,172.05,45043.0,156.0605,156.1689,155.2662,155.3023,45043.0
2019-10-30 11:30:00,172.05,172.75,171.92,172.71,58864.0,155.3023,155.9342,155.185,155.8981,58864.0
2019-10-30 12:00:00,172.74,173.05,172.67,172.99,37383.0,155.9251,156.205,155.862,156.1508,37383.0
2019-10-30 12:30:00,173.0,173.35,172.98,173.33,42465.0,156.1598,156.4758,156.1418,156.4577,42465.0
2019-10-30 13:00:00,173.35,173.67,172.98,172.98,51870.0,156.4758,156.7646,156.1418,156.1418,51870.0
2019-10-30 13:30:00,172.97,173.59,172.97,173.23,34307.0,156.1328,156.6924,156.1328,156.3674,34307.0
2019-10-30 14:00:00,173.21,173.94,172.93,173.75,30763.0,156.3494,157.0083,156.0967,156.8368,30763.0
2019-10-30 14:30:00,173.8,174.28,173.42,174.1,31802.0,156.882,157.3152,156.539,157.1528,31802.0
2019-10-30 15:00:00,174.15,174.64,174.09,174.43,28000.0,157.1979,157.6402,157.1437,157.4506,28000.0
2019-10-30 15:30:00,174.42,175.22,174.38,175.19,77400.0,157.4416,158.1637,157.4055,158.1367,77400.0
2019-10-31 09:30:00,174.82,174.82,173.04,173.05,20954.0,157.8027,157.8027,156.1959,156.205,20954.0
2019-10-31 10:00:00,173.04,173.07,171.27,171.92,24951.0,156.1959,156.223,154.5982,155.185,24951.0
2019-10-31 10:30:00,171.91,173.32,171.31,173.18,19205.0,155.1759,156.4487,154.6343,156.3223,19205.0
2019-10-31 11:00:00,173.08,173.12,172.23,172.54,17317.0,156.232,156.2682,155.4648,155.7446,17317.0
2019-10-31 11:30:00,172.53,172.87,172.1,172.48,20667.0,155.7356,156.0425,155.3474,155.6905,20667.0
2019-10-31 12:00:00,172.45,172.56,171.88,172.17,16335.0,155.6634,155.7627,155.1489,155.4106,16335.0
2019-10-31 12:30:00,172.13,172.16,171.59,171.63,21226.0,155.3745,155.4016,154.8871,154.9232,21226.0
2019-10-31 13:00:00,171.53,171.94,171.45,171.8,45896.0,154.8329,155.203,154.7607,155.0766,45896.0
2019-10-31 13:30:00,171.76,171.83,171.03,171.12,27229.0,155.0405,155.1037,154.3816,154.4628,27229.0
2019-10-31 14:00:00,171.06,171.68,170.89,171.52,24641.0,154.4087,154.9683,154.2552,154.8239,24641.0
2019-10-31 14:30:00,171.52,171.66,171.32,171.53,26530.0,154.8239,154.9503,154.6434,154.8329,26530.0
2019-10-31 15:00:00,171.56,171.9,171.42,171.48,28514.0,154.86,155.1669,154.7336,154.7878,28514.0
2019-10-31 15:30:00,171.49,172.0,171.16,171.99,96987.0,154.7968,155.2572,154.4989,155.2482,96987.0
2019-11-01 09:30:00,173.39,174.58,173.31,173.98,22741.0,156.5119,157.586,156.4397,157.0444,22741.0
2019-11-01 10:00:00,174.01,174.97,173.87,174.69,13543.0,157.0715,157.9381,156.9451,157.6853,13543.0
2019-11-01 10:30:00,174.73,174.9,174.4,174.69,18643.0,157.7214,157.8749,157.4236,157.6853,18643.0
2019-11-01 11:00:00,174.73,175.45,174.52,175.38,11550.0,157.7214,158.3713,157.5319,158.3082,11550.0
2019-11-01 11:30:00,175.39,175.95,175.29,175.69,14837.0,158.3172,158.8227,158.2269,158.588,14837.0
2019-11-01 12:00:00,175.69,175.76,175.0,175.57,38030.0,158.588,158.6512,157.9652,158.4797,38030.0
2019-11-01 12:30:00,175.59,176.15,175.58,175.99,15711.0,158.4977,159.0032,158.4887,158.8588,15711.0
2019-11-01 13:00:00,175.99,176.4,175.86,176.2,26145.0,158.8588,159.2289,158.7414,159.0483,26145.0
2019-11-01 13:30:00,176.14,176.39,175.91,176.26,23014.0,158.9942,159.2198,158.7866,159.1025,23014.0
2019-11-01 14:00:00,176.28,176.57,176.07,176.52,31209.0,159.1206,159.3823,158.931,159.3372,31209.0
2019-11-01 14:30:00,176.51,176.64,176.28,176.55,31315.0,159.3282,159.4455,159.1206,159.3643,31315.0
2019-11-01 15:00:00,176.53,177.08,176.51,176.87,28862.0,159.3462,159.8427,159.3282,159.6531,28862.0
2019-11-01 15:30:00,176.88,177.7,176.83,177.7,91514.0,159.6621,160.4023,159.617,160.4023,91514.0
2019-11-04 09:30:00,179.97,180.38,178.97,179.1,41473.0,162.4514,162.8215,161.5487,161.6661,41473.0
2019-11-04 10:00:00,179.29,180.46,179.08,180.34,57755.0,161.8376,162.8937,161.648,162.7853,57755.0
2019-11-04 10:30:00,180.42,180.98,180.33,180.83,33033.0,162.8576,163.363,162.7763,163.2276,33033.0
2019-11-04 11:00:00,180.83,181.07,180.51,180.57,83330.0,163.2276,163.4443,162.9388,162.993,83330.0
2019-11-04 11:30:00,180.54,180.78,180.24,180.24,17483.0,162.9659,163.1825,162.6951,162.6951,17483.0
2019-11-04 12:00:00,180.25,180.37,180.06,180.07,10333.0,162.7041,162.8124,162.5326,162.5416,10333.0
2019-11-04 12:30:00,180.04,180.54,179.99,180.52,25411.0,162.5145,162.9659,162.4694,162.9478,25411.0
2019-11-04 13:00:00,180.5,180.91,180.45,180.91,21920.0,162.9298,163.2999,162.8846,163.2999,21920.0
2019-11-04 13:30:00,180.9,181.34,180.89,181.34,18406.0,163.2908,163.688,163.2818,163.688,18406.0
2019-11-04 14:00:00,181.38,181.58,180.97,181.04,26394.0,163.7241,163.9046,163.354,163.4172,26394.0
2019-11-04 14:30:00,180.99,181.09,180.75,180.9,17279.0,163.3721,163.4623,163.1554,163.2908,17279.0
2019-11-04 15:00:00,180.87,180.92,180.73,180.89,18250.0,163.2638,163.3089,163.1374,163.2818,18250.0
2019-11-04 15:30:00,180.87,181.93,180.86,181.84,118762.0,163.2638,164.2206,163.2547,164.1393,118762.0
2019-11-05 09:30:00,182.08,182.99,181.25,181.96,32382.0,164.356,165.1774,163.6068,164.2477,32382.0
2019-11-05 10:00:00,182.23,183.36,182.2,182.61,89456.0,164.4914,165.5114,164.4643,164.8344,89456.0
2019-11-05 10:30:00,182.6,182.71,182.13,182.51,38552.0,164.8254,164.9246,164.4011,164.7441,38552.0
2019-11-05 11:00:00,182.54,182.84,182.22,182.35,35320.0,164.7712,165.042,164.4823,164.5997,35320.0
2019-11-05 11:30:00,182.36,182.42,181.7,181.83,28429.0,164.6087,164.6629,164.013,164.1303,28429.0
2019-11-05 12:00:00,181.82,181.99,181.22,181.22,27919.0,164.1213,164.2747,163.5797,163.5797,27919.0
2019-11-05 12:30:00,181.2,181.35,180.95,181.29,21807.0,163.5616,163.697,163.336,163.6429,21807.0
2019-11-05 13:00:00,181.3,181.77,181.22,181.32,46347.0,163.6519,164.0761,163.5797,163.67,46347.0
2019-11-05 13:30:00,181.26,182.04,181.05,181.95,54706.0,163.6158,164.3199,163.4262,164.2386,54706.0
2019-11-05 14:00:00,181.95,182.04,181.75,181.95,15629.0,164.2386,164.3199,164.0581,164.2386,15629.0
2019-11-05 14:30:00,181.99,182.16,181.88,182.14,18830.0,164.2747,164.4282,164.1754,164.4101,18830.0
2019-11-05 15:00:00,182.07,182.09,181.61,181.88,18344.0,164.3469,164.365,163.9317,164.1754,18344.0
2019-11-05 15:30:00,181.88,182.33,181.5,181.88,97956.0,164.1754,164.5816,163.8324,164.1754,97956.0
2019-11-06 09:30:00,181.45,181.46,179.1,179.81,34758.0,163.7873,163.7963,161.6661,162.3069,34758.0
2019-11-06 10:00:00,179.82,179.92,178.58,178.77,45023.0,162.316,162.4062,161.1967,161.3682,45023.0
2019-11-06 10:30:00,178.8,179.4,178.56,178.87,40367.0,161.3953,161.9368,161.1786,161.4584,40367.0
2019-11-06 11:00:00,178.87,179.52,178.87,178.99,53631.0,161.4584,162.0452,161.4584,161.5668,53631.0
2019-11-06 11:30:00,178.93,179.47,177.79,178.0,55310.0,161.5126,162.0,160.4836,160.6731,55310.0
2019-11-06 12:00:00,178.05,178.42,177.78,177.83,26014.0,160.7183,161.0522,160.4745,160.5197,26014.0
2019-11-06 12:30:00,177.84,178.28,177.8,177.89,62056.0,160.5287,160.9259,160.4926,160.5738,62056.0
2019-11-06 13:00:00,177.98,178.38,177.68,178.32,29073.0,160.6551,161.0161,160.3843,160.962,29073.0
2019-11-06 13:30:00,178.32,178.84,178.22,178.71,35923.0,160.962,161.4314,160.8717,161.314,35923.0
2019-11-06 14:00:00,178.71,178.89,178.0,178.55,57132.0,161.314,161.4765,160.6731,161.1696,57132.0
2019-11-06 14:30:00,178.55,179.09,178.55,178.86,30621.0,161.1696,161.657,161.1696,161.4494,30621.0
2019-11-06 15:00:00,178.9,178.99,178.6,178.61,35999.0,161.4855,161.5668,161.2147,161.2237,35999.0
2019-11-06 15:30:00,178.63,178.81,177.9,178.42,244998.0,161.2418,161.4043,160.5829,161.0522,244998.0
2019-11-07 09:30:00,180.43,180.84,179.8,180.0,57053.0,162.8666,163.2367,162.2979,162.4784,57053.0
2019-11-07 10:00:00,180.05,180.08,179.3,179.58,49218.0,162.5236,162.5507,161.8466,162.0993,49218.0
2019-11-07 10:30:00,179.6,180.07,179.51,179.84,28842.0,162.1174,162.5416,162.0361,162.334,28842.0
2019-11-07 11:00:00,179.83,179.83,179.25,179.38,28723.0,162.325,162.325,161.8014,161.9188,28723.0
2019-11-07 11:30:00,179.37,179.43,178.77,179.35,61753.0,161.9098,161.9639,161.3682,161.8917,61753.0
2019-11-07 12:00:00,179.41,179.81,178.97,179.51,93115.0,161.9459,162.3069,161.5487,162.0361,93115.0
2019-11-07 12:30:00,179.52,179.64,179.24,179.49,34209.0,162.0452,162.1535,161.7924,162.0181,34209.0
2019-11-07 13:00:00,179.45,179.53,179.01,179.02,24664.0,161.982,162.0542,161.5848,161.5938,24664.0
2019-11-07 13:30:00,178.98,179.43,178.92,179.14,42465.0,161.5577,161.9639,161.5036,161.7022,42465.0
2019-11-07 14:00:00,179.16,179.48,179.15,179.29,22758.0,161.7202,162.0091,161.7112,161.8376,22758.0
2019-11-07 14:30:00,179.28,179.55,178.78,179.15,63025.0,161.8285,162.0722,161.3772,161.7112,63025.0
2019-11-07 15:00:00,179.1,179.28,178.36,178.4,42947.0,161.6661,161.8285,160.9981,161.0342,42947.0
2019-11-07 15:30:00,178.44,178.46,177.68,178.05,149856.0,161.0703,161.0883,160.3843,160.7183,149856.0
2019-11-08 09:30:00,176.64,177.87,176.64,176.79,33995.0,160.3601,161.4768,160.3601,160.4963,33995.0
2019-11-08 10:00:00,176.93,178.02,176.27,177.45,22417.0,160.6234,161.6129,160.0242,161.0955,22417.0
2019-11-08 10:30:00,177.46,177.52,176.69,176.86,28228.0,161.1045,161.159,160.4055,160.5598,28228.0
2019-11-08 11:00:00,176.81,177.08,176.7,177.0,19210.0,160.5144,160.7596,160.4146,160.6869,19210.0
2019-11-08 11:30:00,177.02,177.94,176.93,177.89,27961.0,160.7051,161.5403,160.6234,161.4949,27961.0
2019-11-08 12:00:00,177.9,178.15,177.71,177.89,12956.0,161.504,161.7309,161.3315,161.4949,12956.0
2019-11-08 12:30:00,177.81,177.86,177.62,177.84,13928.0,161.4223,161.4677,161.2498,161.4495,13928.0
2019-11-08 13:00:00,177.86,178.03,177.78,177.96,13647.0,161.4677,161.622,161.395,161.5585,13647.0
2019-11-08 13:30:00,178.0,178.02,177.37,177.56,29614.0,161.5948,161.6129,161.0228,161.1953,29614.0
2019-11-08 14:00:00,177.5,177.56,177.3,177.37,15613.0,161.1409,161.1953,160.9593,161.0228,15613.0
2019-11-08 14:30:00,177.3,177.55,177.23,177.55,18051.0,160.9593,161.1862,160.8957,161.1862,18051.0
2019-11-08 15:00:00,177.57,177.74,177.48,177.74,16357.0,161.2044,161.3587,161.1227,161.3587,16357.0
2019-11-08 15:30:00,177.71,177.9,177.37,177.82,106952.0,161.3315,161.504,161.0228,161.4314,106952.0
2019-11-11 09:30:00,177.12,179.31,176.84,178.8,72725.0,160.7959,162.784,160.5417,162.321,72725.0
2019-11-11 10:00:00,178.75,179.85,178.59,179.63,27111.0,162.2756,163.2743,162.1304,163.0745,27111.0
2019-11-11 10:30:00,179.5,179.73,178.98,179.02,31286.0,162.9565,163.1653,162.4844,162.5208,31286.0
2019-11-11 11:00:00,179.08,179.58,178.6,178.74,33575.0,162.5752,163.0291,162.1395,162.2666,33575.0
2019-11-11 11:30:00,178.71,180.14,178.58,180.05,49742.0,162.2393,163.5375,162.1213,163.4558,49742.0
2019-11-11 12:00:00,180.06,180.16,179.65,179.96,52493.0,163.4649,163.5557,163.0927,163.3741,52493.0
2019-11-11 12:30:00,179.95,179.97,179.57,179.77,28341.0,163.365,163.3832,163.0201,163.2016,28341.0
2019-11-11 13:00:00,179.8,180.0,179.71,179.83,23217.0,163.2289,163.4104,163.1472,163.2561,23217.0
2019-11-11 13:30:00,179.88,179.94,179.66,179.74,30913.0,163.3015,163.356,163.1018,163.1744,30913.0
2019-11-11 14:00:00,179.74,180.61,179.69,180.49,56269.0,163.1744,163.9642,163.129,163.8553,56269.0
2019-11-11 14:30:00,180.47,180.98,180.25,180.39,106298.0,163.8371,164.3001,163.6374,163.7645,106298.0
2019-11-11 15:00:00,180.42,181.0,180.24,180.43,104898.0,163.7917,164.3183,163.6283,163.8008,104898.0
2019-11-11 15:30:00,180.43,180.61,179.69,179.76,207655.0,163.8008,163.9642,163.129,163.1926,207655.0
2019-11-12 09:30:00,201.03,207.11,197.41,202.86,861598.0,182.5022,188.0219,179.2159,184.1636,861598.0
2019-11-12 10:00:00,203.01,204.43,200.0,202.01,492133.0,184.2997,185.5889,181.5672,183.3919,492133.0
2019-11-12 10:30:00,202.05,203.5,201.18,202.97,249268.0,183.4282,184.7446,182.6384,184.2634,249268.0
2019-11-12 11:00:00,202.88,203.9,201.34,201.74,168710.0,184.1817,185.1077,182.7837,183.1468,168710.0
2019-11-12 11:30:00,201.66,202.19,200.96,201.63,136329.0,183.0742,183.5553,182.4387,183.0469,136329.0
2019-11-12 12:00:00,201.66,201.73,199.65,200.14,146287.0,183.0742,183.1377,181.2494,181.6943,146287.0
2019-11-12 12:30:00,200.25,200.37,198.85,199.9,125919.0,181.7941,181.9031,180.5231,181.4764,125919.0
2019-11-12 13:00:00,199.9,200.98,199.61,200.28,123269.0,181.4764,182.4568,181.2131,181.8214,123269.0
2019-11-12 13:30:00,200.2,200.44,199.25,199.82,96251.0,181.7487,181.9666,180.8863,181.4037,96251.0
2019-11-12 14:00:00,199.94,199.94,197.5,198.31,93779.0,181.5127,181.5127,179.2976,180.0329,93779.0
2019-11-12 14:30:00,198.42,199.58,197.8,198.31,163111.0,180.1328,181.1859,179.5699,180.0329,163111.0
2019-11-12 15:00:00,198.29,198.29,196.34,196.4,143576.0,180.0148,180.0148,178.2445,178.2989,143576.0
2019-11-12 15:30:00,196.44,198.42,196.43,198.02,255082.0,178.3353,180.1328,178.3262,179.7696,255082.0
2019-11-13 09:30:00,195.68,200.72,194.56,199.95,151890.0,177.6453,182.2208,176.6285,181.5218,151890.0
2019-11-13 10:00:00,199.88,200.07,198.32,199.65,78138.0,181.4582,181.6307,180.042,181.2494,78138.0
2019-11-13 10:30:00,199.63,200.54,199.25,199.96,64199.0,181.2313,182.0574,180.8863,181.5308,64199.0
2019-11-13 11:00:00,200.13,201.21,199.78,200.75,102220.0,181.6852,182.6656,181.3674,182.248,102220.0
2019-11-13 11:30:00,200.88,200.89,199.55,200.2,75826.0,182.3661,182.3751,181.1586,181.7487,75826.0
2019-11-13 12:00:00,200.2,201.08,200.14,200.62,38921.0,181.7487,182.5476,181.6943,182.13,38921.0
2019-11-13 12:30:00,200.66,201.1,199.91,200.17,33962.0,182.1663,182.5658,181.4855,181.7215,33962.0
2019-11-13 13:00:00,200.17,200.59,199.13,199.36,32179.0,181.7215,182.1028,180.7773,180.9861,32179.0
2019-11-13 13:30:00,199.36,199.7,198.47,198.87,31574.0,180.9861,181.2948,180.1782,180.5413,31574.0
2019-11-13 14:00:00,198.93,199.6,198.27,199.12,39286.0,180.5958,181.204,179.9966,180.7683,39286.0
2019-11-13 14:30:00,199.15,199.21,198.44,198.52,48654.0,180.7955,180.85,180.1509,180.2236,48654.0
2019-11-13 15:00:00,198.52,199.16,198.32,198.82,80156.0,180.2236,180.8046,180.042,180.4959,80156.0
2019-11-13 15:30:00,198.83,198.97,197.83,198.07,239607.0,180.505,180.6321,179.5972,179.815,239607.0
2019-11-14 09:30:00,198.33,199.76,197.48,199.57,79159.0,180.0511,181.3493,179.2794,181.1768,79159.0
2019-11-14 10:00:00,199.67,199.8,198.74,199.8,45793.0,181.2676,181.3856,180.4233,181.3856,45793.0
2019-11-14 10:30:00,199.8,199.9,199.42,199.43,37243.0,181.3856,181.4764,181.0406,181.0497,37243.0
2019-11-14 11:00:00,199.11,199.67,198.95,199.47,52435.0,180.7592,181.2676,180.6139,181.086,52435.0
2019-11-14 11:30:00,199.46,199.67,197.07,197.19,57021.0,181.0769,181.2676,178.9072,179.0161,57021.0
2019-11-14 12:00:00,197.11,198.48,197.09,198.38,85486.0,178.9435,180.1872,178.9254,180.0965,85486.0
2019-11-14 12:30:00,198.38,199.45,198.34,199.29,34780.0,180.0965,181.0678,180.0601,180.9226,34780.0
2019-11-14 13:00:00,199.28,199.36,198.64,199.21,34853.0,180.9135,180.9861,180.3325,180.85,34853.0
2019-11-14 13:30:00,199.24,199.77,198.69,199.05,37161.0,180.8772,181.3584,180.3779,180.7047,37161.0
2019-11-14 14:00:00,199.05,199.28,198.21,198.37,40398.0,180.7047,180.9135,179.9421,180.0874,40398.0
2019-11-14 14:30:00,198.34,198.79,198.07,198.49,45575.0,180.0601,180.4687,179.815,180.1963,45575.0
2019-11-14 15:00:00,198.49,199.08,198.41,198.97,37195.0,180.1963,180.7319,180.1237,180.6321,37195.0
2019-11-14 15:30:00,198.97,199.07,198.52,198.82,155139.0,180.6321,180.7229,180.2236,180.4959,155139.0
2019-11-15 09:30:00,199.6,199.96,198.94,198.99,55984.0,181.204,181.5308,180.6049,180.6502,55984.0
2019-11-15 10:00:00,199.09,199.22,198.32,198.96,33837.0,180.741,180.859,180.042,180.623,33837.0
2019-11-15 10:30:00,198.96,199.28,198.6,199.01,42577.0,180.623,180.9135,180.2962,180.6684,42577.0
2019-11-15 11:00:00,198.94,200.61,198.94,200.31,42719.0,180.6049,182.1209,180.6049,181.8486,42719.0
2019-11-15 11:30:00,200.28,200.73,200.28,200.6,25118.0,181.8214,182.2299,181.8214,182.1119,25118.0
2019-11-15 12:00:00,200.65,200.88,200.48,200.74,24354.0,182.1572,182.3661,182.0029,182.239,24354.0
2019-11-15 12:30:00,200.7,200.73,200.15,200.17,21168.0,182.2026,182.2299,181.7033,181.7215,21168.0
2019-11-15 13:00:00,200.17,200.24,200.0,200.15,22063.0,181.7215,181.785,181.5672,181.7033,22063.0
2019-11-15 13:30:00,200.19,200.21,199.65,199.68,22585.0,181.7396,181.7578,181.2494,181.2766,22585.0
2019-11-15 14:00:00,199.69,200.16,199.59,200.09,28892.0,181.2857,181.7124,181.1949,181.6489,28892.0
2019-11-15 14:30:00,200.07,200.14,199.75,200.14,24246.0,181.6307,181.6943,181.3402,181.6943,24246.0
2019-11-15 15:00:00,200.11,200.41,199.62,199.7,42440.0,181.667,181.9394,181.2222,181.2948,42440.0
2019-11-15 15:30:00,199.73,200.29,199.33,200.29,127398.0,181.322,181.8304,180.9589,181.8304,127398.0
2019-11-18 09:30:00,199.41,200.0,197.3,197.92,101794.0,181.0315,181.5672,179.116,179.6789,101794.0
2019-11-18 10:00:00,197.72,198.4,197.2,197.27,100765.0,179.4973,180.1146,179.0252,179.0888,100765.0
2019-11-18 10:30:00,197.34,197.86,196.9,197.0,52871.0,179.1523,179.6244,178.7529,178.8436,52871.0
2019-11-18 11:00:00,197.15,198.16,197.08,198.0,62370.0,178.9798,179.8967,178.9163,179.7515,62370.0
2019-11-18 11:30:00,198.05,198.54,197.87,197.9,37662.0,179.7969,180.2417,179.6335,179.6607,37662.0
2019-11-18 12:00:00,197.91,198.07,197.24,198.01,45277.0,179.6698,179.815,179.0615,179.7606,45277.0
2019-11-18 12:30:00,198.0,198.3,197.73,197.92,34129.0,179.7515,180.0238,179.5064,179.6789,34129.0
2019-11-18 13:00:00,197.92,198.05,197.69,197.74,23004.0,179.6789,179.7969,179.4701,179.5154,23004.0
2019-11-18 13:30:00,197.74,198.55,197.61,198.33,36172.0,179.5154,180.2508,179.3974,180.0511,36172.0
2019-11-18 14:00:00,198.33,198.37,197.6,197.68,29348.0,180.0511,180.0874,179.3884,179.461,29348.0
2019-11-18 14:30:00,197.68,198.08,197.62,197.97,40192.0,179.461,179.8241,179.4065,179.7242,40192.0
2019-11-18 15:00:00,198.0,198.1,197.22,197.32,42365.0,179.7515,179.8423,179.0434,179.1342,42365.0
2019-11-18 15:30:00,197.36,197.88,197.36,197.71,131906.0,179.1705,179.6425,179.1705,179.4882,131906.0
2019-11-19 09:30:00,195.97,198.54,195.36,197.74,38102.0,177.9086,180.2417,177.3548,179.5154,38102.0
2019-11-19 10:00:00,197.89,198.15,196.94,197.2,29794.0,179.6516,179.8877,178.7892,179.0252,29794.0
2019-11-19 10:30:00,197.33,197.64,196.3,196.51,25762.0,179.1432,179.4247,178.2082,178.3988,25762.0
2019-11-19 11:00:00,196.64,197.11,196.22,197.01,32295.0,178.5168,178.9435,178.1355,178.8527,32295.0
2019-11-19 11:30:00,197.06,198.01,197.03,197.43,23899.0,178.8981,179.7606,178.8709,179.234,23899.0
2019-11-19 12:00:00,197.49,197.5,197.08,197.28,19895.0,179.2885,179.2976,178.9163,179.0978,19895.0
2019-11-19 12:30:00,197.28,197.49,197.17,197.41,16140.0,179.0978,179.2885,178.998,179.2159,16140.0
2019-11-19 13:00:00,197.44,197.65,197.29,197.55,18690.0,179.2431,179.4337,179.1069,179.343,18690.0
2019-11-19 13:30:00,197.55,197.58,196.52,196.56,25234.0,179.343,179.3702,178.4079,178.4442,25234.0
2019-11-19 14:00:00,196.56,196.92,196.46,196.68,19361.0,178.4442,178.771,178.3534,178.5531,19361.0
2019-11-19 14:30:00,196.63,196.81,196.13,196.32,26241.0,178.5078,178.6712,178.0538,178.2263,26241.0
2019-11-19 15:00:00,196.31,196.48,196.21,196.43,31456.0,178.2172,178.3716,178.1265,178.3262,31456.0
2019-11-19 15:30:00,196.43,196.84,196.43,196.68,102745.0,178.3262,178.6984,178.3262,178.5531,102745.0
2019-11-20 09:30:00,196.23,197.68,196.16,196.16,78583.0,178.1446,179.461,178.0811,178.0811,78583.0
2019-11-20 10:00:00,196.25,196.63,195.72,196.33,24443.0,178.1628,178.5078,177.6816,178.2354,24443.0
2019-11-20 10:30:00,196.5,196.93,196.06,196.47,22283.0,178.3897,178.7801,177.9903,178.3625,22283.0
2019-11-20 11:00:00,196.51,196.78,196.08,196.43,17836.0,178.3988,178.6439,178.0084,178.3262,17836.0
2019-11-20 11:30:00,196.38,196.99,196.17,196.76,42019.0,178.2808,178.8346,178.0901,178.6258,42019.0
2019-11-20 12:00:00,196.73,197.25,196.63,197.25,26285.0,178.5985,179.0706,178.5078,179.0706,26285.0
2019-11-20 12:30:00,197.26,197.76,196.04,196.47,59332.0,179.0797,179.5336,177.9721,178.3625,59332.0
2019-11-20 13:00:00,196.5,196.75,194.78,195.39,82618.0,178.3897,178.6167,176.8283,177.382,82618.0
2019-11-20 13:30:00,195.41,196.19,195.01,195.83,19518.0,177.4002,178.1083,177.0371,177.7815,19518.0
2019-11-20 14:00:00,195.98,196.31,195.65,195.79,18673.0,177.9177,178.2172,177.6181,177.7452,18673.0
2019-11-20 14:30:00,195.84,196.38,195.23,195.34,38838.0,177.7906,178.2808,177.2368,177.3366,38838.0
2019-11-20 15:00:00,195.29,195.98,195.26,195.55,16017.0,177.2913,177.9177,177.264,177.5273,16017.0
2019-11-20 15:30:00,195.53,196.19,195.19,196.13,127527.0,177.5091,178.1083,177.2005,178.0538,127527.0
2019-11-21 09:30:00,195.48,196.66,194.55,195.94,53448.0,177.4637,178.535,176.6195,177.8813,53448.0
2019-11-21 10:00:00,196.08,196.08,194.83,195.55,46595.0,178.0084,178.0084,176.8736,177.5273,46595.0
2019-11-21 10:30:00,195.48,195.66,195.2,195.38,74891.0,177.4637,177.6271,177.2095,177.373,74891.0
2019-11-21 11:00:00,195.28,195.81,195.17,195.4,40320.0,177.2822,177.7633,177.1823,177.3911,40320.0
2019-11-21 11:30:00,195.27,195.54,195.08,195.32,47137.0,177.2731,177.5182,177.1006,177.3185,47137.0
2019-11-21 12:00:00,195.38,196.02,195.32,195.92,37906.0,177.373,177.954,177.3185,177.8632,37906.0
2019-11-21 12:30:00,195.96,196.33,195.86,196.19,28800.0,177.8995,178.2354,177.8087,178.1083,28800.0
2019-11-21 13:00:00,196.2,196.26,195.72,195.96,32618.0,178.1174,178.1719,177.6816,177.8995,32618.0
2019-11-21 13:30:00,195.98,196.03,195.37,195.59,22227.0,177.9177,177.963,177.3639,177.5636,22227.0
2019-11-21 14:00:00,195.59,195.88,195.28,195.6,32545.0,177.5636,177.8269,177.2822,177.5727,32545.0
2019-11-21 14:30:00,195.56,195.74,195.37,195.58,28478.0,177.5364,177.6998,177.3639,177.5545,28478.0
2019-11-21 15:00:00,195.59,195.62,195.09,195.14,43409.0,177.5636,177.5908,177.1097,177.1551,43409.0
2019-11-21 15:30:00,195.16,195.27,194.52,195.2,123728.0,177.1732,177.2731,176.5922,177.2095,123728.0
2019-11-22 09:30:00,196.24,196.54,194.51,196.5,32484.0,178.1537,178.426,176.5831,178.3897,32484.0
2019-11-22 10:00:00,196.43,196.43,194.96,195.45,24897.0,178.3262,178.3262,176.9917,177.4365,24897.0
2019-11-22 10:30:00,195.24,195.48,194.9,194.99,30395.0,177.2459,177.4637,176.9372,177.0189,30395.0
2019-11-22 11:00:00,194.87,194.97,194.1,194.71,40195.0,176.91,177.0007,176.2109,176.7647,40195.0
2019-11-22 11:30:00,194.71,194.9,194.34,194.77,19772.0,176.7647,176.9372,176.4288,176.8192,19772.0
2019-11-22 12:00:00,194.75,194.92,194.46,194.6,27667.0,176.801,176.9554,176.5377,176.6648,27667.0
2019-11-22 12:30:00,194.58,194.9,194.33,194.81,15162.0,176.6467,176.9372,176.4197,176.8555,15162.0
2019-11-22 13:00:00,194.77,195.21,194.77,195.11,10798.0,176.8192,177.2186,176.8192,177.1278,10798.0
2019-11-22 13:30:00,195.17,195.53,194.78,194.92,15253.0,177.1823,177.5091,176.8283,176.9554,15253.0
2019-11-22 14:00:00,194.91,195.04,194.78,195.0,16349.0,176.9463,177.0643,176.8283,177.028,16349.0
2019-11-22 14:30:00,195.03,195.39,194.99,195.07,16779.0,177.0552,177.382,177.0189,177.0915,16779.0
2019-11-22 15:00:00,195.16,195.32,195.11,195.25,21338.0,177.1732,177.3185,177.1278,177.2549,21338.0
2019-11-22 15:30:00,195.25,195.34,194.7,194.75,121319.0,177.2549,177.3366,176.7556,176.801,121319.0
2019-11-25 09:30:00,195.06,195.5,194.37,195.25,29922.0,177.0824,177.4819,176.456,177.2549,29922.0
2019-11-25 10:00:00,195.25,197.12,195.25,197.12,26063.0,177.2549,178.9526,177.2549,178.9526,26063.0
2019-11-25 10:30:00,196.94,197.42,196.81,196.87,17959.0,178.7892,179.2249,178.6712,178.7256,17959.0
2019-11-25 11:00:00,196.91,197.01,196.1,196.23,24062.0,178.7619,178.8527,178.0266,178.1446,24062.0
2019-11-25 11:30:00,196.18,196.61,196.02,196.32,10988.0,178.0992,178.4896,177.954,178.2263,10988.0
2019-11-25 12:00:00,196.41,196.47,196.01,196.05,19344.0,178.308,178.3625,177.9449,177.9812,19344.0
2019-11-25 12:30:00,196.08,196.09,195.44,195.62,25269.0,178.0084,178.0175,177.4274,177.5908,25269.0
2019-11-25 13:00:00,195.64,196.18,195.64,195.94,17811.0,177.609,178.0992,177.609,177.8813,17811.0
2019-11-25 13:30:00,195.93,196.07,195.64,195.65,16384.0,177.8723,177.9994,177.609,177.6181,16384.0
2019-11-25 14:00:00,195.7,195.73,195.45,195.46,18565.0,177.6635,177.6907,177.4365,177.4456,18565.0
2019-11-25 14:30:00,195.48,195.5,195.1,195.16,26472.0,177.4637,177.4819,177.1188,177.1732,26472.0
2019-11-25 15:00:00,195.19,195.81,195.16,195.76,35148.0,177.2005,177.7633,177.1732,177.7179,35148.0
2019-11-25 15:30:00,195.77,196.36,195.69,195.76,159701.0,177.727,178.2626,177.6544,177.7179,159701.0
2019-11-26 09:30:00,195.17,195.64,193.98,195.45,35357.0,177.1823,177.609,176.102,177.4365,35357.0
2019-11-26 10:00:00,195.63,195.95,194.91,195.15,21914.0,177.5999,177.8904,176.9463,177.1642,21914.0
2019-11-26 10:30:00,195.15,195.76,195.14,195.31,21027.0,177.1642,177.7179,177.1551,177.3094,21027.0
2019-11-26 11:00:00,195.26,195.61,195.0,195.53,22069.0,177.264,177.5818,177.028,177.5091,22069.0
2019-11-26 11:30:00,195.49,195.56,195.17,195.47,27584.0,177.4728,177.5364,177.1823,177.4547,27584.0
2019-11-26 12:00:00,195.45,195.6,195.23,195.48,17312.0,177.4365,177.5727,177.2368,177.4637,17312.0
2019-11-26 12:30:00,195.48,195.5,195.15,195.32,16446.0,177.4637,177.4819,177.1642,177.3185,16446.0
2019-11-26 13:00:00,195.31,195.32,195.06,195.25,25848.0,177.3094,177.3185,177.0824,177.2549,25848.0
2019-11-26 13:30:00,195.27,195.35,194.92,195.2,16421.0,177.2731,177.3457,176.9554,177.2095,16421.0
2019-11-26 14:00:00,195.24,195.67,195.23,195.59,21449.0,177.2459,177.6362,177.2368,177.5636,21449.0
2019-11-26 14:30:00,195.63,195.63,195.24,195.59,16115.0,177.5999,177.5999,177.2459,177.5636,16115.0
2019-11-26 15:00:00,195.57,195.59,195.33,195.45,19985.0,177.5454,177.5636,177.3276,177.4365,19985.0
2019-11-26 15:30:00,195.48,196.48,195.41,196.29,155542.0,177.4637,178.3716,177.4002,178.1991,155542.0
2019-11-27 09:30:00,197.68,197.68,196.2,197.38,42531.0,179.461,179.461,178.1174,179.1886,42531.0
2019-11-27 10:00:00,197.31,197.31,196.47,196.47,30847.0,179.1251,179.1251,178.3625,178.3625,30847.0
2019-11-27 10:30:00,196.36,196.59,195.47,195.93,23112.0,178.2626,178.4714,177.4547,177.8723,23112.0
2019-11-27 11:00:00,195.86,195.88,195.27,195.78,15859.0,177.8087,177.8269,177.2731,177.7361,15859.0
2019-11-27 11:30:00,195.75,196.13,195.64,195.74,11373.0,177.7089,178.0538,177.609,177.6998,11373.0
2019-11-27 12:00:00,195.68,196.0,195.6,195.84,13812.0,177.6453,177.9358,177.5727,177.7906,13812.0
2019-11-27 12:30:00,195.82,196.01,195.62,196.01,12192.0,177.7724,177.9449,177.5908,177.9449,12192.0
2019-11-27 13:00:00,196.02,196.51,195.96,196.33,14242.0,177.954,178.3988,177.8995,178.2354,14242.0
2019-11-27 13:30:00,196.4,196.43,196.11,196.13,15724.0,178.2989,178.3262,178.0357,178.0538,15724.0
2019-11-27 14:00:00,196.08,196.35,196.08,196.33,14870.0,178.0084,178.2536,178.0084,178.2354,14870.0
2019-11-27 14:30:00,196.32,196.53,196.26,196.46,15609.0,178.2263,178.417,178.1719,178.3534,15609.0
2019-11-27 15:00:00,196.44,196.63,196.37,196.63,18776.0,178.3353,178.5078,178.2717,178.5078,18776.0
2019-11-27 15:30:00,196.63,196.68,196.21,196.4,84593.0,178.5078,178.5531,178.1265,178.2989,84593.0
2019-11-29 09:30:00,196.27,196.27,194.83,195.7,18346.0,178.1809,178.1809,176.8736,177.6635,18346.0
2019-11-29 10:00:00,195.7,196.62,195.63,196.49,21740.0,177.6635,178.4987,177.5999,178.3807,21740.0
2019-11-29 10:30:00,196.46,197.3,196.32,197.27,21411.0,178.3534,179.116,178.2263,179.0888,21411.0
2019-11-29 11:00:00,197.23,197.27,196.23,196.88,17011.0,179.0525,179.0888,178.1446,178.7347,17011.0
2019-11-29 11:30:00,196.86,196.93,196.34,196.46,14287.0,178.7166,178.7801,178.2445,178.3534,14287.0
2019-11-29 12:00:00,196.49,196.66,196.0,196.03,14820.0,178.3807,178.535,177.9358,177.963,14820.0
2019-11-29 12:30:00,196.06,196.23,195.34,195.83,31730.0,177.9903,178.1446,177.3366,177.7815,31730.0
2019-12-02 09:30:00,196.68,198.62,196.33,198.39,38689.0,178.5531,180.3143,178.2354,180.1055,38689.0
2019-12-02 10:00:00,198.22,198.33,196.33,196.93,21059.0,179.9512,180.0511,178.2354,178.7801,21059.0
2019-12-02 10:30:00,196.84,196.9,195.13,195.72,21962.0,178.6984,178.7529,177.146,177.6816,21962.0
2019-12-02 11:00:00,195.89,196.5,195.72,196.09,15800.0,177.836,178.3897,177.6816,178.0175,15800.0
2019-12-02 11:30:00,195.97,196.01,195.23,195.61,17958.0,177.9086,177.9449,177.2368,177.5818,17958.0
2019-12-02 12:00:00,195.56,195.91,194.64,195.13,12446.0,177.5364,177.8541,176.7012,177.146,12446.0
2019-12-02 12:30:00,195.03,195.36,194.88,195.18,11322.0,177.0552,177.3548,176.919,177.1914,11322.0
2019-12-02 13:00:00,195.18,195.44,195.04,195.38,11484.0,177.1914,177.4274,177.0643,177.373,11484.0
2019-12-02 13:30:00,195.34,195.38,194.76,195.07,15354.0,177.3366,177.373,176.8101,177.0915,15354.0
2019-12-02 14:00:00,195.06,195.69,195.04,195.69,8473.0,177.0824,177.6544,177.0643,177.6544,8473.0
2019-12-02 14:30:00,195.73,195.82,195.44,195.56,11679.0,177.6907,177.7724,177.4274,177.5364,11679.0
2019-12-02 15:00:00,195.54,195.54,194.38,194.44,20804.0,177.5182,177.5182,176.4651,176.5196,20804.0
2019-12-02 15:30:00,194.46,194.73,193.77,194.1,65340.0,176.5377,176.7829,175.9113,176.2109,65340.0
2019-12-03 09:30:00,191.14,192.43,190.21,192.0,57000.0,173.5237,174.6948,172.6794,174.3045,57000.0
2019-12-03 10:00:00,192.09,193.32,191.96,192.77,38376.0,174.3862,175.5028,174.2682,175.0035,38376.0
2019-12-03 10:30:00,192.71,193.52,192.47,193.4,35076.0,174.949,175.6844,174.7312,175.5754,35076.0
2019-12-03 11:00:00,193.31,193.45,192.71,192.75,39472.0,175.4937,175.6208,174.949,174.9853,39472.0
2019-12-03 11:30:00,192.77,193.89,192.76,193.16,50757.0,175.0035,176.0203,174.9944,175.3576,50757.0
2019-12-03 12:00:00,193.11,193.29,192.83,193.19,12180.0,175.3122,175.4756,175.058,175.3848,12180.0
2019-12-03 12:30:00,193.15,194.21,193.0,193.91,36221.0,175.3485,176.3108,175.2123,176.0384,36221.0
2019-12-03 13:00:00,194.0,194.38,193.82,194.34,29829.0,176.1201,176.4651,175.9567,176.4288,29829.0
2019-12-03 13:30:00,194.37,194.83,194.11,194.11,56279.0,176.456,176.8736,176.22,176.22,56279.0
2019-12-03 14:00:00,194.11,194.24,193.88,194.22,24144.0,176.22,176.338,176.0112,176.3199,24144.0
2019-12-03 14:30:00,194.19,194.19,193.7,194.05,35015.0,176.2926,176.2926,175.8478,176.1655,35015.0
2019-12-03 15:00:00,194.03,194.25,193.62,194.14,48309.0,176.1474,176.3471,175.7752,176.2472,48309.0
2019-12-03 15:30:00,194.13,194.28,193.64,194.05,103172.0,176.2382,176.3743,175.7933,176.1655,103172.0
2019-12-04 09:30:00,194.62,197.56,194.56,197.45,51471.0,176.683,179.352,176.6285,179.2522,51471.0
2019-12-04 10:00:00,197.31,197.31,196.49,196.6,28416.0,179.1251,179.1251,178.3807,178.4805,28416.0
2019-12-04 10:30:00,196.63,196.63,196.01,196.52,16299.0,178.5078,178.5078,177.9449,178.4079,16299.0
2019-12-04 11:00:00,196.53,196.6,195.87,196.4,25737.0,178.417,178.4805,177.8178,178.2989,25737.0
2019-12-04 11:30:00,196.51,196.83,196.09,196.19,28266.0,178.3988,178.6893,178.0175,178.1083,28266.0
2019-12-04 12:00:00,196.15,196.31,195.7,195.77,20801.0,178.072,178.2172,177.6635,177.727,20801.0
2019-12-04 12:30:00,195.75,195.79,195.33,195.61,15041.0,177.7089,177.7452,177.3276,177.5818,15041.0
2019-12-04 13:00:00,195.62,195.75,195.36,195.5,15788.0,177.5908,177.7089,177.3548,177.4819,15788.0
2019-12-04 13:30:00,195.5,195.67,195.05,195.18,18316.0,177.4819,177.6362,177.0734,177.1914,18316.0
2019-12-04 14:00:00,195.15,195.29,195.0,195.15,20750.0,177.1642,177.2913,177.028,177.1642,20750.0
2019-12-04 14:30:00,195.15,195.28,195.0,195.01,20538.0,177.1642,177.2822,177.028,177.0371,20538.0
2019-12-04 15:00:00,195.02,195.26,194.88,195.0,22291.0,177.0461,177.264,176.919,177.028,22291.0
2019-12-04 15:30:00,195.02,195.2,194.93,195.03,211903.0,177.0461,177.2095,176.9644,177.0552,211903.0
2019-12-05 09:30:00,196.02,196.61,195.32,195.57,26884.0,177.954,178.4896,177.3185,177.5454,26884.0
2019-12-05 10:00:00,195.54,196.37,195.42,196.37,23742.0,177.5182,178.2717,177.4093,178.2717,23742.0
2019-12-05 10:30:00,196.37,196.64,196.15,196.55,13085.0,178.2717,178.5168,178.072,178.4351,13085.0
2019-12-05 11:00:00,196.65,196.65,196.13,196.46,17736.0,178.5259,178.5259,178.0538,178.3534,17736.0
2019-12-05 11:30:00,196.39,196.39,195.86,196.09,10173.0,178.2899,178.2899,177.8087,178.0175,10173.0
2019-12-05 12:00:00,196.15,196.38,195.99,196.33,13148.0,178.072,178.2808,177.9267,178.2354,13148.0
2019-12-05 12:30:00,196.36,196.36,195.94,196.27,10754.0,178.2626,178.2626,177.8813,178.1809,10754.0
2019-12-05 13:00:00,196.28,196.54,196.21,196.38,11284.0,178.19,178.426,178.1265,178.2808,11284.0
2019-12-05 13:30:00,196.38,196.48,196.18,196.22,10799.0,178.2808,178.3716,178.0992,178.1355,10799.0
2019-12-05 14:00:00,196.15,196.52,196.11,196.45,13139.0,178.072,178.4079,178.0357,178.3443,13139.0
2019-12-05 14:30:00,196.48,196.55,195.45,195.88,34734.0,178.3716,178.4351,177.4365,177.8269,34734.0
2019-12-05 15:00:00,195.82,196.24,195.79,196.06,18776.0,177.7724,178.1537,177.7452,177.9903,18776.0
2019-12-05 15:30:00,196.07,196.51,195.8,196.44,59533.0,177.9994,178.3988,177.7542,178.3353,59533.0
2019-12-06 09:30:00,199.06,199.71,198.16,198.57,45857.0,180.7138,181.3039,179.8967,180.269,45857.0
2019-12-06 10:00:00,198.57,199.31,198.31,198.69,35638.0,180.269,180.9407,180.0329,180.3779,35638.0
2019-12-06 10:30:00,198.69,198.88,198.4,198.78,24517.0,180.3779,180.5504,180.1146,180.4596,24517.0
2019-12-06 11:00:00,198.86,199.03,198.43,198.95,22781.0,180.5322,180.6866,180.1419,180.6139,22781.0
2019-12-06 11:30:00,198.95,199.02,198.56,198.56,12404.0,180.6139,180.6775,180.2599,180.2599,12404.0
2019-12-06 12:00:00,198.55,198.9,198.51,198.58,20428.0,180.2508,180.5685,180.2145,180.278,20428.0
2019-12-06 12:30:00,198.57,198.79,198.41,198.51,12809.0,180.269,180.4687,180.1237,180.2145,12809.0
2019-12-06 13:00:00,198.52,198.56,198.27,198.35,11069.0,180.2236,180.2599,179.9966,180.0692,11069.0
2019-12-06 13:30:00,198.38,198.7,198.32,198.67,8513.0,180.0965,180.387,180.042,180.3597,8513.0
2019-12-06 14:00:00,198.62,198.65,198.32,198.5,10728.0,180.3143,180.3416,180.042,180.2054,10728.0
2019-12-06 14:30:00,198.52,198.54,198.33,198.48,12725.0,180.2236,180.2417,180.0511,180.1872,12725.0
2019-12-06 15:00:00,198.49,198.69,198.48,198.67,13648.0,180.1963,180.3779,180.1872,180.3597,13648.0
2019-12-06 15:30:00,198.65,198.74,197.86,198.2,108206.0,180.3416,180.4233,179.6244,179.9331,108206.0
2019-12-09 09:30:00,198.24,199.59,198.24,199.27,42157.0,179.9694,181.1949,179.9694,180.9044,42157.0
2019-12-09 10:00:00,199.28,200.25,199.28,200.01,34648.0,180.9135,181.7941,180.9135,181.5762,34648.0
2019-12-09 10:30:00,199.95,200.31,199.45,200.26,26260.0,181.5218,181.8486,181.0678,181.8032,26260.0
2019-12-09 11:00:00,200.16,200.23,199.41,199.68,21761.0,181.7124,181.776,181.0315,181.2766,21761.0
2019-12-09 11:30:00,199.59,199.75,198.9,199.15,42205.0,181.1949,181.3402,180.5685,180.7955,42205.0
2019-12-09 12:00:00,199.15,199.3,198.57,198.68,35896.0,180.7955,180.9317,180.269,180.3688,35896.0
2019-12-09 12:30:00,198.66,199.32,198.58,199.29,18417.0,180.3507,180.9498,180.278,180.9226,18417.0
2019-12-09 13:00:00,199.27,199.42,198.93,199.09,15803.0,180.9044,181.0406,180.5958,180.741,15803.0
2019-12-09 13:30:00,199.2,199.49,198.84,199.49,62977.0,180.8409,181.1042,180.5141,181.1042,62977.0
2019-12-09 14:00:00,199.45,199.46,198.56,199.26,23734.0,181.0678,181.0769,180.2599,180.8954,23734.0
2019-12-09 14:30:00,199.22,200.0,199.11,199.59,71835.0,180.859,181.5672,180.7592,181.1949,71835.0
2019-12-09 15:00:00,199.62,199.62,198.64,199.3,33849.0,181.2222,181.2222,180.3325,180.9317,33849.0
2019-12-09 15:30:00,199.25,199.41,198.54,198.76,138392.0,180.8863,181.0315,180.2417,180.4414,138392.0
2019-12-10 09:30:00,198.37,198.75,197.34,198.57,24130.0,180.0874,180.4324,179.1523,180.269,24130.0
2019-12-10 10:00:00,198.49,199.88,198.45,199.88,25598.0,180.1963,181.4582,180.16,181.4582,25598.0
2019-12-10 10:30:00,199.87,200.52,199.76,200.41,27605.0,181.4491,182.0392,181.3493,181.9394,27605.0
2019-12-10 11:00:00,200.44,200.73,199.87,200.02,40264.0,181.9666,182.2299,181.4491,181.5853,40264.0
2019-12-10 11:30:00,200.07,200.31,199.83,199.91,13289.0,181.6307,181.8486,181.4128,181.4855,13289.0
2019-12-10 12:00:00,199.83,200.11,199.66,199.86,17501.0,181.4128,181.667,181.2585,181.4401,17501.0
2019-12-10 12:30:00,199.88,199.92,199.38,199.92,13358.0,181.4582,181.4945,181.0043,181.4945,13358.0
2019-12-10 13:00:00,199.88,199.98,199.79,199.82,11121.0,181.4582,181.549,181.3765,181.4037,11121.0
2019-12-10 13:30:00,199.82,200.17,199.82,199.93,15058.0,181.4037,181.7215,181.4037,181.5036,15058.0
2019-12-10 14:00:00,199.93,200.35,199.86,200.03,20448.0,181.5036,181.8849,181.4401,181.5944,20448.0
2019-12-10 14:30:00,200.0,200.15,199.73,199.73,15829.0,181.5672,181.7033,181.322,181.322,15829.0
2019-12-10 15:00:00,199.74,199.77,199.35,199.43,25656.0,181.3311,181.3584,180.9771,181.0497,25656.0
2019-12-10 15:30:00,199.46,199.81,198.93,199.81,131649.0,181.0769,181.3947,180.5958,181.3947,131649.0
2019-12-11 09:30:00,201.1,202.4,200.25,202.2,48424.0,182.5658,183.746,181.7941,183.5644,48424.0
2019-12-11 10:00:00,202.14,202.14,201.42,202.0,24977.0,183.5099,183.5099,182.8563,183.3828,24977.0
2019-12-11 10:30:00,201.94,202.47,201.54,201.55,20561.0,183.3284,183.8095,182.9652,182.9743,20561.0
2019-12-11 11:00:00,201.48,201.83,201.29,201.61,21383.0,182.9108,183.2285,182.7383,183.0288,21383.0
2019-12-11 11:30:00,201.6,202.0,201.49,201.79,17711.0,183.0197,183.3828,182.9198,183.1922,17711.0
2019-12-11 12:00:00,201.8,202.26,201.8,202.18,19527.0,183.2013,183.6189,183.2013,183.5462,19527.0
2019-12-11 12:30:00,202.25,202.55,202.08,202.46,24851.0,183.6098,183.8821,183.4555,183.8004,24851.0
2019-12-11 13:00:00,202.49,202.75,202.38,202.58,37764.0,183.8277,184.0637,183.7278,183.9094,37764.0
2019-12-11 13:30:00,202.6,202.94,202.52,202.78,27264.0,183.9275,184.2362,183.8549,184.0909,27264.0
2019-12-11 14:00:00,202.78,203.35,202.54,202.97,25115.0,184.0909,184.6084,183.8731,184.2634,25115.0
2019-12-11 14:30:00,203.01,203.48,202.76,203.37,49821.0,184.2997,184.7264,184.0728,184.6266,49821.0
2019-12-11 15:00:00,203.45,203.57,203.19,203.48,32666.0,184.6992,184.8081,184.4632,184.7264,32666.0
2019-12-11 15:30:00,203.48,203.48,203.02,203.36,110267.0,184.7264,184.7264,184.3088,184.6175,110267.0
2019-12-12 09:30:00,202.86,204.18,201.5,203.89,43116.0,184.1636,185.3619,182.9289,185.0986,43116.0
2019-12-12 10:00:00,203.81,205.34,203.8,204.42,69283.0,185.026,186.415,185.0169,185.5798,69283.0
2019-12-12 10:30:00,204.43,205.11,204.3,204.99,64857.0,185.5889,186.2062,185.4709,186.0973,64857.0
2019-12-12 11:00:00,205.01,205.01,204.08,204.34,32080.0,186.1154,186.1154,185.2711,185.5072,32080.0
2019-12-12 11:30:00,204.18,204.38,203.27,203.77,19135.0,185.3619,185.5435,184.5358,184.9897,19135.0
2019-12-12 12:00:00,203.71,203.75,203.18,203.54,22504.0,184.9352,184.9715,184.4541,184.7809,22504.0
2019-12-12 12:30:00,203.59,204.64,203.58,204.16,47892.0,184.8263,185.7795,184.8172,185.3438,47892.0
2019-12-12 13:00:00,204.07,204.29,203.7,203.76,14027.0,185.262,185.4618,184.9261,184.9806,14027.0
2019-12-12 13:30:00,203.76,203.82,203.26,203.77,20480.0,184.9806,185.0351,184.5267,184.9897,20480.0
2019-12-12 14:00:00,203.83,204.18,203.5,204.0,24933.0,185.0442,185.3619,184.7446,185.1985,24933.0
2019-12-12 14:30:00,204.0,205.06,203.93,204.58,23748.0,185.1985,186.1608,185.135,185.725,23748.0
2019-12-12 15:00:00,204.75,205.33,204.69,205.27,30437.0,185.8794,186.4059,185.8249,186.3515,30437.0
2019-12-12 15:30:00,205.3,205.69,204.88,205.4,95125.0,186.3787,186.7327,185.9974,186.4695,95125.0
2019-12-13 09:30:00,205.62,205.62,203.85,204.42,26326.0,186.6692,186.6692,185.0623,185.5798,26326.0
2019-12-13 10:00:00,204.38,206.95,204.33,206.55,51227.0,185.5435,187.8766,185.4981,187.5135,51227.0
2019-12-13 10:30:00,206.32,206.41,204.47,204.49,55548.0,187.3047,187.3864,185.6252,185.6433,55548.0
2019-12-13 11:00:00,204.48,205.02,203.4,203.49,40610.0,185.6343,186.1245,184.6538,184.7355,40610.0
2019-12-13 11:30:00,203.48,204.32,203.48,204.2,27412.0,184.7264,185.489,184.7264,185.3801,27412.0
2019-12-13 12:00:00,204.16,204.16,203.38,203.76,41273.0,185.3438,185.3438,184.6356,184.9806,41273.0
2019-12-13 12:30:00,203.78,203.79,203.01,203.38,31648.0,184.9988,185.0079,184.2997,184.6356,31648.0
2019-12-13 13:00:00,203.51,203.51,202.71,202.77,31537.0,184.7537,184.7537,184.0274,184.0819,31537.0
2019-12-13 13:30:00,202.76,203.16,202.56,203.1,42401.0,184.0728,184.4359,183.8912,184.3814,42401.0
2019-12-13 14:00:00,203.09,203.18,202.46,202.46,39588.0,184.3724,184.4541,183.8004,183.8004,39588.0
2019-12-13 14:30:00,202.44,202.87,202.44,202.58,58881.0,183.7823,184.1726,183.7823,183.9094,58881.0
2019-12-13 15:00:00,202.58,202.69,202.18,202.66,52033.0,183.9094,184.0092,183.5462,183.982,52033.0
2019-12-13 15:30:00,202.67,203.67,202.67,203.47,131813.0,183.9911,184.8989,183.9911,184.7173,131813.0
2019-12-16 09:30:00,204.95,205.99,203.19,203.42,49909.0,186.0609,187.0051,184.4632,184.672,49909.0
2019-12-16 10:00:00,203.41,205.67,203.41,205.67,64374.0,184.6629,186.7146,184.6629,186.7146,64374.0
2019-12-16 10:30:00,205.59,205.7,203.59,204.25,27940.0,186.642,186.7418,184.8263,185.4255,27940.0
2019-12-16 11:00:00,204.27,204.73,204.2,204.49,23857.0,185.4436,185.8612,185.3801,185.6433,23857.0
2019-12-16 11:30:00,204.53,205.5,204.38,205.08,41148.0,185.6797,186.5603,185.5435,186.179,41148.0
2019-12-16 12:00:00,205.08,205.19,204.5,204.61,28306.0,186.179,186.2788,185.6524,185.7523,28306.0
2019-12-16 12:30:00,204.51,204.89,204.5,204.76,20949.0,185.6615,186.0065,185.6524,185.8885,20949.0
2019-12-16 13:00:00,204.75,205.12,204.7,204.8,17400.0,185.8794,186.2153,185.834,185.9248,17400.0
2019-12-16 13:30:00,204.83,204.84,204.52,204.54,22871.0,185.952,185.9611,185.6706,185.6887,22871.0
2019-12-16 14:00:00,204.52,204.59,203.27,203.28,19481.0,185.6706,185.7341,184.5358,184.5449,19481.0
2019-12-16 14:30:00,203.31,203.64,203.16,203.49,26451.0,184.5721,184.8717,184.4359,184.7355,26451.0
2019-12-16 15:00:00,203.45,203.72,203.1,203.16,30745.0,184.6992,184.9443,184.3814,184.4359,30745.0
2019-12-16 15:30:00,203.16,204.55,203.16,204.37,160355.0,184.4359,185.6978,184.4359,185.5344,160355.0
2019-12-17 09:30:00,203.86,204.86,201.68,202.7,134755.0,185.0714,185.9792,183.0923,184.0183,134755.0
2019-12-17 10:00:00,202.91,204.75,202.74,204.09,25611.0,184.209,185.8794,184.0546,185.2802,25611.0
2019-12-17 10:30:00,204.01,204.16,203.22,203.24,24622.0,185.2076,185.3438,184.4904,184.5085,24622.0
2019-12-17 11:00:00,203.32,203.98,203.32,203.53,27149.0,184.5812,185.1803,184.5812,184.7718,27149.0
2019-12-17 11:30:00,203.48,203.63,203.27,203.5,15995.0,184.7264,184.8626,184.5358,184.7446,15995.0
2019-12-17 12:00:00,203.49,203.52,202.69,202.81,18111.0,184.7355,184.7627,184.0092,184.1182,18111.0
2019-12-17 12:30:00,202.8,203.12,202.72,202.74,18672.0,184.1091,184.3996,184.0365,184.0546,18672.0
2019-12-17 13:00:00,202.73,203.34,202.64,203.34,25464.0,184.0455,184.5993,183.9638,184.5993,25464.0
2019-12-17 13:30:00,203.34,203.34,202.64,203.12,28340.0,184.5993,184.5993,183.9638,184.3996,28340.0
2019-12-17 14:00:00,203.17,203.93,203.05,203.63,30084.0,184.445,185.135,184.3361,184.8626,30084.0
2019-12-17 14:30:00,203.64,203.64,203.0,203.03,20690.0,184.8717,184.8717,184.2907,184.3179,20690.0
2019-12-17 15:00:00,202.98,203.15,202.81,202.96,21890.0,184.2725,184.4268,184.1182,184.2544,21890.0
2019-12-17 15:30:00,203.02,203.67,202.9,203.57,115086.0,184.3088,184.8989,184.1999,184.8081,115086.0
2019-12-18 09:30:00,204.41,204.41,202.39,203.15,35452.0,185.5707,185.5707,183.7369,184.4268,35452.0
2019-12-18 10:00:00,203.09,203.45,202.95,203.24,17473.0,184.3724,184.6992,184.2453,184.5085,17473.0
2019-12-18 10:30:00,203.11,203.89,203.1,203.87,31232.0,184.3905,185.0986,184.3814,185.0805,31232.0
2019-12-18 11:00:00,203.92,204.09,203.56,203.62,47504.0,185.1259,185.2802,184.7991,184.8535,47504.0
2019-12-18 11:30:00,203.55,203.69,202.96,203.07,28233.0,184.79,184.9171,184.2544,184.3542,28233.0
2019-12-18 12:00:00,203.12,204.83,202.91,204.31,116352.0,184.3996,185.952,184.209,185.4799,116352.0
2019-12-18 12:30:00,204.36,204.36,203.34,203.46,35636.0,185.5253,185.5253,184.5993,184.7083,35636.0
2019-12-18 13:00:00,203.47,203.77,203.26,203.42,22199.0,184.7173,184.9897,184.5267,184.672,22199.0
2019-12-18 13:30:00,203.41,203.66,203.23,203.38,10207.0,184.6629,184.8898,184.4995,184.6356,10207.0
2019-12-18 14:00:00,203.42,203.55,203.09,203.1,41618.0,184.672,184.79,184.3724,184.3814,41618.0
2019-12-18 14:30:00,203.12,203.56,203.12,203.51,39458.0,184.3996,184.7991,184.3996,184.7537,39458.0
2019-12-18 15:00:00,203.46,204.11,203.46,204.01,15962.0,184.7083,185.2984,184.7083,185.2076,15962.0
2019-12-18 15:30:00,204.05,204.77,203.61,203.88,98045.0,185.2439,185.8975,184.8444,185.0896,98045.0
2019-12-19 09:30:00,203.68,203.89,203.02,203.56,33258.0,184.908,185.0986,184.3088,184.7991,33258.0
2019-12-19 10:00:00,203.53,204.15,203.22,203.51,22617.0,184.7718,185.3347,184.4904,184.7537,22617.0
2019-12-19 10:30:00,203.53,203.68,203.06,203.06,16568.0,184.7718,184.908,184.3451,184.3451,16568.0
2019-12-19 11:00:00,203.03,203.57,202.87,203.26,26359.0,184.3179,184.8081,184.1726,184.5267,26359.0
2019-12-19 11:30:00,203.26,203.42,202.89,203.11,18084.0,184.5267,184.672,184.1908,184.3905,18084.0
2019-12-19 12:00:00,203.03,203.52,202.96,203.25,19245.0,184.3179,184.7627,184.2544,184.5176,19245.0
2019-12-19 12:30:00,203.28,203.65,203.1,203.1,16149.0,184.5449,184.8808,184.3814,184.3814,16149.0
2019-12-19 13:00:00,203.08,203.35,202.98,203.01,13271.0,184.3633,184.6084,184.2725,184.2997,13271.0
2019-12-19 13:30:00,202.94,203.77,202.57,203.77,45382.0,184.2362,184.9897,183.9003,184.9897,45382.0
2019-12-19 14:00:00,203.71,203.85,203.49,203.77,20807.0,184.9352,185.0623,184.7355,184.9897,20807.0
2019-12-19 14:30:00,203.7,203.77,203.08,203.11,25442.0,184.9261,184.9897,184.3633,184.3905,25442.0
2019-12-19 15:00:00,203.11,203.15,202.25,202.25,61535.0,184.3905,184.4268,183.6098,183.6098,61535.0
2019-12-19 15:30:00,202.31,202.86,202.26,202.84,142474.0,183.6643,184.1636,183.6189,184.1454,142474.0
2019-12-20 09:30:00,204.08,204.08,202.26,202.41,136024.0,185.2711,185.2711,183.6189,183.755,136024.0
2019-12-20 10:00:00,202.43,203.15,202.07,202.43,18032.0,183.7732,184.4268,183.4464,183.7732,18032.0
2019-12-20 10:30:00,202.42,203.04,202.25,202.94,16979.0,183.7641,184.327,183.6098,184.2362,16979.0
2019-12-20 11:00:00,202.97,203.23,202.68,203.23,26784.0,184.2634,184.4995,184.0002,184.4995,26784.0
2019-12-20 11:30:00,203.21,203.66,203.21,203.54,29021.0,184.4813,184.8898,184.4813,184.7809,29021.0
2019-12-20 12:00:00,203.48,203.72,203.15,203.56,20731.0,184.7264,184.9443,184.4268,184.7991,20731.0
2019-12-20 12:30:00,203.53,203.58,202.84,202.86,15974.0,184.7718,184.8172,184.1454,184.1636,15974.0
2019-12-20 13:00:00,202.78,202.99,202.66,202.9,12462.0,184.0909,184.2816,183.982,184.1999,12462.0
2019-12-20 13:30:00,203.0,203.11,202.9,203.09,16630.0,184.2907,184.3905,184.1999,184.3724,16630.0
2019-12-20 14:00:00,203.12,203.52,203.12,203.37,13538.0,184.3996,184.7627,184.3996,184.6266,13538.0
2019-12-20 14:30:00,203.36,203.87,203.36,203.86,17095.0,184.6175,185.0805,184.6175,185.0714,17095.0
2019-12-20 15:00:00,203.83,203.93,203.63,203.73,21406.0,185.0442,185.135,184.8626,184.9534,21406.0
2019-12-20 15:30:00,203.75,204.46,203.69,204.35,126700.0,184.9715,185.6161,184.9171,185.5162,126700.0
2019-12-23 09:30:00,201.92,203.31,200.83,203.06,46606.0,183.3102,184.5721,182.3207,184.3451,46606.0
2019-12-23 10:00:00,202.96,203.64,202.5,203.23,38342.0,184.2544,184.8717,183.8367,184.4995,38342.0
2019-12-23 10:30:00,203.22,203.54,202.88,203.53,29752.0,184.4904,184.7809,184.1817,184.7718,29752.0
2019-12-23 11:00:00,203.55,203.79,203.13,203.64,24569.0,184.79,185.0079,184.4087,184.8717,24569.0
2019-12-23 11:30:00,203.6,203.6,203.04,203.17,17417.0,184.8354,184.8354,184.327,184.445,17417.0
2019-12-23 12:00:00,203.15,203.68,203.15,203.17,23506.0,184.4268,184.908,184.4268,184.445,23506.0
2019-12-23 12:30:00,203.24,203.91,203.19,203.91,20038.0,184.5085,185.1168,184.4632,185.1168,20038.0
2019-12-23 13:00:00,204.05,204.46,204.05,204.23,20212.0,185.2439,185.6161,185.2439,185.4073,20212.0
2019-12-23 13:30:00,204.25,204.44,203.76,203.95,18607.0,185.4255,185.5979,184.9806,185.1531,18607.0
2019-12-23 14:00:00,203.94,204.52,203.93,204.31,22176.0,185.144,185.6706,185.135,185.4799,22176.0
2019-12-23 14:30:00,204.25,204.31,203.79,203.85,21831.0,185.4255,185.4799,185.0079,185.0623,21831.0
2019-12-23 15:00:00,203.87,204.22,203.76,204.15,33136.0,185.0805,185.3982,184.9806,185.3347,33136.0
2019-12-23 15:30:00,204.15,204.38,203.93,204.31,96311.0,185.3347,185.5435,185.135,185.4799,96311.0
2019-12-24 09:30:00,204.66,204.66,202.28,203.47,32990.0,185.7977,185.7977,183.637,184.7173,32990.0
2019-12-24 10:00:00,203.45,203.93,202.79,203.48,26287.0,184.6992,185.135,184.1,184.7264,26287.0
2019-12-24 10:30:00,203.47,203.87,203.24,203.41,29811.0,184.7173,185.0805,184.5085,184.6629,29811.0
2019-12-24 11:00:00,203.38,203.98,203.06,203.82,16542.0,184.6356,185.1803,184.3451,185.0351,16542.0
2019-12-24 11:30:00,203.79,203.87,203.39,203.47,11105.0,185.0079,185.0805,184.6447,184.7173,11105.0
2019-12-24 12:00:00,203.42,203.42,202.93,202.97,12167.0,184.672,184.672,184.2271,184.2634,12167.0
2019-12-24 12:30:00,202.97,203.15,202.58,202.95,21771.0,184.2634,184.4268,183.9094,184.2453,21771.0
2019-12-26 09:30:00,203.28,203.31,201.37,202.35,18567.0,184.5449,184.5721,182.8109,183.7006,18567.0
2019-12-26 10:00:00,202.41,203.18,202.29,203.18,7426.0,183.755,184.4541,183.6461,184.4541,7426.0
2019-12-26 10:30:00,203.25,203.78,203.22,203.64,6625.0,184.5176,184.9988,184.4904,184.8717,6625.0
2019-12-26 11:00:00,203.59,203.59,203.09,203.31,5885.0,184.8263,184.8263,184.3724,184.5721,5885.0
2019-12-26 11:30:00,203.29,203.29,202.97,202.99,14526.0,184.5539,184.5539,184.2634,184.2816,14526.0
2019-12-26 12:00:00,202.91,203.03,202.52,202.66,9060.0,184.209,184.3179,183.8549,183.982,9060.0
2019-12-26 12:30:00,202.64,202.95,202.61,202.91,7351.0,183.9638,184.2453,183.9366,184.209,7351.0
2019-12-26 13:00:00,202.91,203.11,202.8,203.11,6652.0,184.209,184.3905,184.1091,184.3905,6652.0
2019-12-26 13:30:00,203.1,203.29,203.03,203.29,4422.0,184.3814,184.5539,184.3179,184.5539,4422.0
2019-12-26 14:00:00,203.21,203.64,203.21,203.44,5211.0,184.4813,184.8717,184.4813,184.6901,5211.0
2019-12-26 14:30:00,203.41,203.59,203.24,203.49,5079.0,184.6629,184.8263,184.5085,184.7355,5079.0
2019-12-26 15:00:00,203.5,203.68,203.41,203.65,8262.0,184.7446,184.908,184.6629,184.8808,8262.0
2019-12-26 15:30:00,203.71,204.18,203.53,204.15,42192.0,184.9352,185.3619,184.7718,185.3347,42192.0
2019-12-27 09:30:00,204.63,204.72,203.8,204.29,17246.0,185.7704,185.8521,185.0169,185.4618,17246.0
2019-12-27 10:00:00,204.08,204.22,203.69,204.03,17958.0,185.2711,185.3982,184.9171,185.2257,17958.0
2019-12-27 10:30:00,203.94,204.08,203.47,204.02,16304.0,185.144,185.2711,184.7173,185.2167,16304.0
2019-12-27 11:00:00,204.09,204.23,203.71,204.09,17505.0,185.2802,185.4073,184.9352,185.2802,17505.0
2019-12-27 11:30:00,203.95,204.12,203.84,204.09,5414.0,185.1531,185.3074,185.0532,185.2802,5414.0
2019-12-27 12:00:00,204.06,204.13,203.35,203.47,12393.0,185.253,185.3165,184.6084,184.7173,12393.0
2019-12-27 12:30:00,203.46,203.51,203.02,203.51,13701.0,184.7083,184.7537,184.3088,184.7537,13701.0
2019-12-27 13:00:00,203.6,203.72,203.14,203.15,14698.0,184.8354,184.9443,184.4178,184.4268,14698.0
2019-12-27 13:30:00,203.1,203.35,203.1,203.3,7596.0,184.3814,184.6084,184.3814,184.563,7596.0
2019-12-27 14:00:00,203.34,203.44,203.2,203.38,11408.0,184.5993,184.6901,184.4722,184.6356,11408.0
2019-12-27 14:30:00,203.37,203.62,203.33,203.49,16228.0,184.6266,184.8535,184.5902,184.7355,16228.0
2019-12-27 15:00:00,203.41,203.47,203.07,203.18,18345.0,184.6629,184.7173,184.3542,184.4541,18345.0
2019-12-27 15:30:00,203.15,203.36,202.56,202.97,73752.0,184.4268,184.6175,183.8912,184.2634,73752.0
2019-12-30 09:30:00,203.29,203.78,202.72,203.58,12327.0,184.5539,184.9988,184.0365,184.8172,12327.0
2019-12-30 10:00:00,203.57,203.65,202.67,203.04,11380.0,184.8081,184.8808,183.9911,184.327,11380.0
2019-12-30 10:30:00,203.04,203.44,202.77,203.4,15250.0,184.327,184.6901,184.0819,184.6538,15250.0
2019-12-30 11:00:00,203.69,203.81,203.25,203.58,8358.0,184.9171,185.026,184.5176,184.8172,8358.0
2019-12-30 11:30:00,203.53,203.93,203.44,203.78,6519.0,184.7718,185.135,184.6901,184.9988,6519.0
2019-12-30 12:00:00,203.81,204.21,203.77,204.14,7839.0,185.026,185.3891,184.9897,185.3256,7839.0
2019-12-30 12:30:00,204.22,204.28,204.03,204.03,5174.0,185.3982,185.4527,185.2257,185.2257,5174.0
2019-12-30 13:00:00,203.94,203.97,203.73,203.84,4875.0,185.144,185.1713,184.9534,185.0532,4875.0
2019-12-30 13:30:00,203.75,203.89,203.62,203.84,11952.0,184.9715,185.0986,184.8535,185.0532,11952.0
2019-12-30 14:00:00,203.8,203.8,203.29,203.46,8799.0,185.0169,185.0169,184.5539,184.7083,8799.0
2019-12-30 14:30:00,203.46,203.57,203.32,203.4,10661.0,184.7083,184.8081,184.5812,184.6538,10661.0
2019-12-30 15:00:00,203.4,203.72,203.39,203.49,5680.0,184.6538,184.9443,184.6447,184.7355,5680.0
2019-12-30 15:30:00,203.55,203.55,202.74,202.89,47823.0,184.79,184.79,184.0546,184.1908,47823.0
2019-12-31 09:30:00,202.54,203.71,202.36,203.69,10288.0,183.8731,184.9352,183.7096,184.9171,10288.0
2019-12-31 10:00:00,203.73,204.12,203.13,203.13,11484.0,184.9534,185.3074,184.4087,184.4087,11484.0
2019-12-31 10:30:00,203.23,203.37,202.89,203.2,11144.0,184.4995,184.6266,184.1908,184.4722,11144.0
2019-12-31 11:00:00,203.12,203.4,203.03,203.24,7525.0,184.3996,184.6538,184.3179,184.5085,7525.0
2019-12-31 11:30:00,203.19,203.28,202.69,202.93,7106.0,184.4632,184.5449,184.0092,184.2271,7106.0
2019-12-31 12:00:00,202.95,202.96,202.44,202.61,8803.0,184.2453,184.2544,183.7823,183.9366,8803.0
2019-12-31 12:30:00,202.58,202.96,202.58,202.72,5090.0,183.9094,184.2544,183.9094,184.0365,5090.0
2019-12-31 13:00:00,202.74,202.93,202.57,202.62,8416.0,184.0546,184.2271,183.9003,183.9457,8416.0
2019-12-31 13:30:00,202.65,203.06,202.65,202.99,12913.0,183.9729,184.3451,183.9729,184.2816,12913.0
2019-12-31 14:00:00,202.94,203.16,202.82,203.16,10423.0,184.2362,184.4359,184.1273,184.4359,10423.0
2019-12-31 14:30:00,203.11,203.12,202.65,202.76,8316.0,184.3905,184.3996,183.9729,184.0728,8316.0
2019-12-31 15:00:00,202.71,203.21,202.67,203.16,11899.0,184.0274,184.4813,183.9911,184.4359,11899.0
2019-12-31 15:30:00,203.22,203.38,202.33,202.67,70323.0,184.4904,184.6356,183.6824,183.9911,70323.0
2020-01-02 09:30:00,203.82,204.35,203.28,204.05,22648.0,185.0351,185.5162,184.5449,185.2439,22648.0
2020-01-02 10:00:00,203.92,204.0,203.24,203.27,19979.0,185.1259,185.1985,184.5085,184.5358,19979.0
2020-01-02 10:30:00,203.36,203.84,203.13,203.72,15083.0,184.6175,185.0532,184.4087,184.9443,15083.0
2020-01-02 11:00:00,203.71,203.77,202.99,203.48,19300.0,184.9352,184.9897,184.2816,184.7264,19300.0
2020-01-02 11:30:00,203.41,203.5,202.87,203.29,27490.0,184.6629,184.7446,184.1726,184.5539,27490.0
2020-01-02 12:00:00,203.44,204.01,203.27,203.96,18661.0,184.6901,185.2076,184.5358,185.1622,18661.0
2020-01-02 12:30:00,203.99,204.15,203.34,203.4,21490.0,185.1894,185.3347,184.5993,184.6538,21490.0
2020-01-02 13:00:00,203.46,203.52,202.99,203.11,37435.0,184.7083,184.7627,184.2816,184.3905,37435.0
2020-01-02 13:30:00,203.01,203.19,202.6,202.6,18122.0,184.2997,184.4632,183.9275,183.9275,18122.0
2020-01-02 14:00:00,202.61,203.34,202.6,203.22,16707.0,183.9366,184.5993,183.9275,184.4904,16707.0
2020-01-02 14:30:00,203.24,203.94,203.24,203.88,15434.0,184.5085,185.144,184.5085,185.0896,15434.0
2020-01-02 15:00:00,203.88,204.26,203.86,204.22,19535.0,185.0896,185.4345,185.0714,185.3982,19535.0
2020-01-02 15:30:00,204.3,205.64,204.2,205.64,77526.0,185.4709,186.6874,185.3801,186.6874,77526.0
2020-01-03 09:30:00,201.91,203.23,200.51,202.7,27452.0,183.3011,184.4995,182.0302,184.0183,27452.0
2020-01-03 10:00:00,202.71,202.71,200.91,201.48,31151.0,184.0274,184.0274,182.3933,182.9108,31151.0
2020-01-03 10:30:00,201.38,201.99,201.12,201.97,18899.0,182.82,183.3737,182.5839,183.3556,18899.0
2020-01-03 11:00:00,202.01,202.15,201.62,201.95,17256.0,183.3919,183.519,183.0379,183.3374,17256.0
2020-01-03 11:30:00,201.95,202.33,201.73,201.98,20878.0,183.3374,183.6824,183.1377,183.3647,20878.0
2020-01-03 12:00:00,202.04,202.19,201.82,202.06,17135.0,183.4191,183.5553,183.2194,183.4373,17135.0
2020-01-03 12:30:00,202.07,202.14,201.8,201.89,12936.0,183.4464,183.5099,183.2013,183.283,12936.0
2020-01-03 13:00:00,201.9,201.99,201.44,201.54,12702.0,183.292,183.3737,182.8744,182.9652,12702.0
2020-01-03 13:30:00,201.55,201.66,200.84,201.62,14125.0,182.9743,183.0742,182.3297,183.0379,14125.0
2020-01-03 14:00:00,201.63,201.69,201.21,201.53,12054.0,183.0469,183.1014,182.6656,182.9561,12054.0
2020-01-03 14:30:00,201.59,202.16,201.56,202.06,12082.0,183.0106,183.5281,182.9834,183.4373,12082.0
2020-01-03 15:00:00,202.18,202.6,202.18,202.55,20652.0,183.5462,183.9275,183.5462,183.8821,20652.0
2020-01-03 15:30:00,202.56,202.87,202.23,202.53,51422.0,183.8912,184.1726,183.5916,183.864,51422.0
2020-01-06 09:30:00,201.48,202.13,200.92,201.62,83220.0,182.9108,183.5008,182.4024,183.0379,83220.0
2020-01-06 10:00:00,201.64,202.56,201.44,202.12,54652.0,183.056,183.8912,182.8744,183.4918,54652.0
2020-01-06 10:30:00,202.11,202.58,202.01,202.53,52566.0,183.4827,183.9094,183.3919,183.864,52566.0
2020-01-06 11:00:00,202.61,203.65,202.5,202.75,36958.0,183.9366,184.8808,183.8367,184.0637,36958.0
2020-01-06 11:30:00,202.91,202.98,202.63,202.8,20163.0,184.209,184.2725,183.9548,184.1091,20163.0
2020-01-06 12:00:00,202.8,202.86,202.65,202.8,20370.0,184.1091,184.1636,183.9729,184.1091,20370.0
2020-01-06 12:30:00,202.84,202.84,202.47,202.54,26324.0,184.1454,184.1454,183.8095,183.8731,26324.0
2020-01-06 13:00:00,202.49,203.07,202.49,202.92,14246.0,183.8277,184.3542,183.8277,184.218,14246.0
2020-01-06 13:30:00,202.91,203.16,202.79,203.04,18146.0,184.209,184.4359,184.1,184.327,18146.0
2020-01-06 14:00:00,203.02,203.49,202.79,203.21,24471.0,184.3088,184.7355,184.1,184.4813,24471.0
2020-01-06 14:30:00,203.16,203.31,202.96,203.24,30988.0,184.4359,184.5721,184.2544,184.5085,30988.0
2020-01-06 15:00:00,203.21,203.66,203.18,203.36,21658.0,184.4813,184.8898,184.4541,184.6175,21658.0
2020-01-06 15:30:00,203.39,204.32,203.31,204.25,97853.0,184.6447,185.489,184.5721,185.4255,97853.0
2020-01-07 09:30:00,204.5,204.5,202.25,204.09,34294.0,185.6524,185.6524,183.6098,185.2802,34294.0
2020-01-07 10:00:00,204.07,204.8,203.89,204.8,36556.0,185.262,185.9248,185.0986,185.9248,36556.0
2020-01-07 10:30:00,204.84,205.18,204.33,205.18,23362.0,185.9611,186.2697,185.4981,186.2697,23362.0
2020-01-07 11:00:00,205.08,205.27,204.48,204.63,56785.0,186.179,186.3515,185.6343,185.7704,56785.0
2020-01-07 11:30:00,204.7,204.72,203.81,203.81,19697.0,185.834,185.8521,185.026,185.026,19697.0
2020-01-07 12:00:00,203.84,204.11,203.68,204.0,36033.0,185.0532,185.2984,184.908,185.1985,36033.0
2020-01-07 12:30:00,204.0,204.09,203.71,203.89,40164.0,185.1985,185.2802,184.9352,185.0986,40164.0
2020-01-07 13:00:00,203.89,204.23,203.89,204.18,7270.0,185.0986,185.4073,185.0986,185.3619,7270.0
2020-01-07 13:30:00,204.2,204.2,203.5,203.8,16536.0,185.3801,185.3801,184.7446,185.0169,16536.0
2020-01-07 14:00:00,203.72,203.97,203.61,203.93,16196.0,184.9443,185.1713,184.8444,185.135,16196.0
2020-01-07 14:30:00,203.89,204.58,203.85,204.48,19324.0,185.0986,185.725,185.0623,185.6343,19324.0
2020-01-07 15:00:00,204.5,204.92,204.35,204.78,34431.0,185.6524,186.0337,185.5162,185.9066,34431.0
2020-01-07 15:30:00,204.74,204.74,203.64,203.8,73682.0,185.8703,185.8703,184.8717,185.0169,73682.0
2020-01-08 09:30:00,202.78,204.58,200.52,204.57,25557.0,184.0909,185.725,182.0392,185.716,25557.0
2020-01-08 10:00:00,204.6,205.17,203.68,203.94,26327.0,185.7432,186.2607,184.908,185.144,26327.0
2020-01-08 10:30:00,203.68,204.75,203.56,204.61,20254.0,184.908,185.8794,184.7991,185.7523,20254.0
2020-01-08 11:00:00,204.7,205.74,204.66,205.49,29738.0,185.834,186.7781,185.7977,186.5512,29738.0
2020-01-08 11:30:00,205.39,206.39,204.87,205.89,18033.0,186.4604,187.3682,185.9883,186.9143,18033.0
2020-01-08 12:00:00,205.76,206.13,205.53,205.73,22444.0,186.7963,187.1322,186.5875,186.7691,22444.0
2020-01-08 12:30:00,205.72,205.75,205.37,205.43,10054.0,186.76,186.7872,186.4422,186.4967,10054.0
2020-01-08 13:00:00,205.39,205.53,205.16,205.44,17499.0,186.4604,186.5875,186.2516,186.5058,17499.0
2020-01-08 13:30:00,205.53,205.71,205.21,205.36,7120.0,186.5875,186.7509,186.297,186.4332,7120.0
2020-01-08 14:00:00,205.33,206.22,205.33,206.11,19510.0,186.4059,187.2139,186.4059,187.114,19510.0
2020-01-08 14:30:00,206.09,206.49,206.09,206.44,16684.0,187.0959,187.459,187.0959,187.4136,16684.0
2020-01-08 15:00:00,206.46,206.8,206.43,206.61,29732.0,187.4318,187.7404,187.4045,187.568,29732.0
2020-01-08 15:30:00,206.52,206.52,205.36,205.44,82594.0,187.4862,187.4862,186.4332,186.5058,82594.0
2020-01-09 09:30:00,206.71,206.92,204.97,206.69,29721.0,187.6587,187.8494,186.0791,187.6406,29721.0
2020-01-09 10:00:00,206.63,206.66,205.32,205.66,18427.0,187.5861,187.6133,186.3968,186.7055,18427.0
2020-01-09 10:30:00,205.67,206.29,205.66,206.25,11468.0,186.7146,187.2774,186.7055,187.2411,11468.0
2020-01-09 11:00:00,206.23,206.5,206.08,206.14,12312.0,187.223,187.4681,187.0868,187.1413,12312.0
2020-01-09 11:30:00,206.17,206.55,206.12,206.34,13975.0,187.1685,187.5135,187.1231,187.3228,13975.0
2020-01-09 12:00:00,206.34,206.5,205.94,206.07,9238.0,187.3228,187.4681,186.9597,187.0777,9238.0
2020-01-09 12:30:00,206.01,206.2,205.66,205.99,10057.0,187.0232,187.1957,186.7055,187.0051,10057.0
2020-01-09 13:00:00,205.96,206.42,205.95,206.37,11716.0,186.9779,187.3955,186.9688,187.3501,11716.0
2020-01-09 13:30:00,206.41,206.71,206.27,206.62,13078.0,187.3864,187.6587,187.2593,187.577,13078.0
2020-01-09 14:00:00,206.66,207.55,206.66,207.55,40258.0,187.6133,188.4213,187.6133,188.4213,40258.0
2020-01-09 14:30:00,207.55,207.94,207.09,207.09,33173.0,188.4213,188.7754,188.0037,188.0037,33173.0
2020-01-09 15:00:00,207.08,207.08,206.66,206.71,22729.0,187.9946,187.9946,187.6133,187.6587,22729.0
2020-01-09 15:30:00,206.76,207.24,206.44,207.17,110959.0,187.7041,188.1399,187.4136,188.0763,110959.0
2020-01-10 09:30:00,207.04,207.04,205.63,206.74,36727.0,187.9583,187.9583,186.6783,187.686,36727.0
2020-01-10 10:00:00,206.72,207.62,206.72,207.38,32293.0,187.6678,188.4849,187.6678,188.267,32293.0
2020-01-10 10:30:00,207.32,207.32,206.47,206.75,17091.0,188.2125,188.2125,187.4409,187.695,17091.0
2020-01-10 11:00:00,206.72,206.79,205.8,205.8,11089.0,187.6678,187.7314,186.8326,186.8326,11089.0
2020-01-10 11:30:00,205.8,206.54,205.75,206.35,41755.0,186.8326,187.5044,186.7872,187.3319,41755.0
2020-01-10 12:00:00,206.35,206.39,205.47,205.58,49729.0,187.3319,187.3682,186.533,186.6329,49729.0
2020-01-10 12:30:00,205.63,206.04,205.59,205.86,17519.0,186.6783,187.0505,186.642,186.8871,17519.0
2020-01-10 13:00:00,205.81,206.34,205.79,206.05,15285.0,186.8417,187.3228,186.8235,187.0596,15285.0
2020-01-10 13:30:00,206.03,206.22,205.82,205.97,21382.0,187.0414,187.2139,186.8508,186.9869,21382.0
2020-01-10 14:00:00,205.97,205.98,205.72,205.73,30418.0,186.9869,186.996,186.76,186.7691,30418.0
2020-01-10 14:30:00,205.72,205.72,205.15,205.5,19529.0,186.76,186.76,186.2425,186.5603,19529.0
2020-01-10 15:00:00,205.49,205.57,204.94,205.0,40081.0,186.5512,186.6238,186.0519,186.1063,40081.0
2020-01-10 15:30:00,205.04,205.43,204.7,205.09,104684.0,186.1426,186.4967,185.834,186.188,104684.0
2020-01-13 09:30:00,205.0,205.71,204.93,205.47,81828.0,186.1063,186.7509,186.0428,186.533,81828.0
2020-01-13 10:00:00,205.46,205.54,204.65,205.26,15828.0,186.5239,186.5966,185.7886,186.3424,15828.0
2020-01-13 10:30:00,205.23,205.23,204.73,205.07,31721.0,186.3151,186.3151,185.8612,186.1699,31721.0
2020-01-13 11:00:00,205.03,205.2,204.75,205.01,33385.0,186.1336,186.2879,185.8794,186.1154,33385.0
2020-01-13 11:30:00,205.09,205.21,204.86,205.09,21806.0,186.188,186.297,185.9792,186.188,21806.0
2020-01-13 12:00:00,205.1,205.94,205.1,205.66,42169.0,186.1971,186.9597,186.1971,186.7055,42169.0
2020-01-13 12:30:00,205.7,205.8,205.38,205.54,9301.0,186.7418,186.8326,186.4513,186.5966,9301.0
2020-01-13 13:00:00,205.55,206.07,205.52,206.0,6576.0,186.6056,187.0777,186.5784,187.0142,6576.0
2020-01-13 13:30:00,205.96,206.23,205.92,205.99,15676.0,186.9779,187.223,186.9415,187.0051,15676.0
2020-01-13 14:00:00,206.03,206.36,205.87,206.36,9358.0,187.0414,187.341,186.8962,187.341,9358.0
2020-01-13 14:30:00,206.31,206.34,205.98,206.22,15887.0,187.2956,187.3228,186.996,187.2139,15887.0
2020-01-13 15:00:00,206.24,206.29,205.84,205.97,11895.0,187.2321,187.2774,186.8689,186.9869,11895.0
2020-01-13 15:30:00,206.03,206.6,205.95,206.52,54322.0,187.0414,187.5589,186.9688,187.4862,54322.0
2020-01-14 09:30:00,206.58,206.58,204.35,204.68,48314.0,187.5407,187.5407,185.5162,185.8158,48314.0
2020-01-14 10:00:00,204.64,205.22,204.49,204.66,31458.0,185.7795,186.3061,185.6433,185.7977,31458.0
2020-01-14 10:30:00,204.72,205.47,204.72,205.11,33828.0,185.8521,186.533,185.8521,186.2062,33828.0
2020-01-14 11:00:00,205.07,205.51,205.04,205.13,21642.0,186.1699,186.5693,186.1426,186.2244,21642.0
2020-01-14 11:30:00,205.18,205.32,204.88,205.05,11776.0,186.2697,186.3968,185.9974,186.1517,11776.0
2020-01-14 12:00:00,205.06,205.1,204.78,204.92,8052.0,186.1608,186.1971,185.9066,186.0337,8052.0
2020-01-14 12:30:00,204.95,205.66,204.93,205.51,6479.0,186.0609,186.7055,186.0428,186.5693,6479.0
2020-01-14 13:00:00,205.47,206.09,205.47,206.06,10070.0,186.533,187.0959,186.533,187.0686,10070.0
2020-01-14 13:30:00,205.99,206.17,204.84,204.86,17028.0,187.0051,187.1685,185.9611,185.9792,17028.0
2020-01-14 14:00:00,204.92,204.95,203.61,203.71,29859.0,186.0337,186.0609,184.8444,184.9352,29859.0
2020-01-14 14:30:00,203.76,204.44,203.65,203.7,34841.0,184.9806,185.5979,184.8808,184.9261,34841.0
2020-01-14 15:00:00,203.76,203.84,202.93,202.94,58805.0,184.9806,185.0532,184.2271,184.2362,58805.0
2020-01-14 15:30:00,202.94,203.15,202.3,202.85,148465.0,184.2362,184.4268,183.6552,184.1545,148465.0
2020-01-15 09:30:00,202.51,203.95,201.64,203.82,19761.0,183.8458,185.1531,183.056,185.0351,19761.0
2020-01-15 10:00:00,203.89,205.42,203.86,204.33,38371.0,185.0986,186.4876,185.0714,185.4981,38371.0
2020-01-15 10:30:00,204.2,204.6,204.07,204.37,12605.0,185.3801,185.7432,185.262,185.5344,12605.0
2020-01-15 11:00:00,204.37,204.47,203.25,203.72,18640.0,185.5344,185.6252,184.5176,184.9443,18640.0
2020-01-15 11:30:00,203.71,204.61,203.53,203.53,37119.0,184.9352,185.7523,184.7718,184.7718,37119.0
2020-01-15 12:00:00,203.54,203.61,203.22,203.28,24913.0,184.7809,184.8444,184.4904,184.5449,24913.0
2020-01-15 12:30:00,203.3,203.47,202.76,202.9,11884.0,184.563,184.7173,184.0728,184.1999,11884.0
2020-01-15 13:00:00,202.71,202.9,202.38,202.59,12279.0,184.0274,184.1999,183.7278,183.9185,12279.0
2020-01-15 13:30:00,202.63,202.73,202.16,202.18,11955.0,183.9548,184.0455,183.5281,183.5462,11955.0
2020-01-15 14:00:00,202.37,202.87,202.37,202.86,15091.0,183.7187,184.1726,183.7187,184.1636,15091.0
2020-01-15 14:30:00,202.91,203.0,202.52,202.55,23326.0,184.209,184.2907,183.8549,183.8821,23326.0
2020-01-15 15:00:00,202.56,202.57,201.76,202.03,24901.0,183.8912,183.9003,183.1649,183.4101,24901.0
2020-01-15 15:30:00,202.0,202.33,201.79,202.27,107062.0,183.3828,183.6824,183.1922,183.6279,107062.0
2020-01-16 09:30:00,203.63,203.87,202.57,202.92,28788.0,184.8626,185.0805,183.9003,184.218,28788.0
2020-01-16 10:00:00,203.04,204.3,202.9,204.3,29595.0,184.327,185.4709,184.1999,185.4709,29595.0
2020-01-16 10:30:00,204.19,204.52,204.0,204.33,15864.0,185.371,185.6706,185.1985,185.4981,15864.0
2020-01-16 11:00:00,204.23,204.28,203.74,203.92,14196.0,185.4073,185.4527,184.9625,185.1259,14196.0
2020-01-16 11:30:00,203.95,203.95,203.65,203.84,10747.0,185.1531,185.1531,184.8808,185.0532,10747.0
2020-01-16 12:00:00,203.91,204.08,203.14,203.48,23150.0,185.1168,185.2711,184.4178,184.7264,23150.0
2020-01-16 12:30:00,203.47,203.73,203.32,203.38,16306.0,184.7173,184.9534,184.5812,184.6356,16306.0
2020-01-16 13:00:00,203.38,203.53,203.22,203.3,9070.0,184.6356,184.7718,184.4904,184.563,9070.0
2020-01-16 13:30:00,203.34,203.59,203.2,203.53,16818.0,184.5993,184.8263,184.4722,184.7718,16818.0
2020-01-16 14:00:00,203.49,204.47,203.49,204.35,39141.0,184.7355,185.6252,184.7355,185.5162,39141.0
2020-01-16 14:30:00,204.29,204.29,204.04,204.19,10534.0,185.4618,185.4618,185.2348,185.371,10534.0
2020-01-16 15:00:00,204.16,204.6,204.16,204.54,23732.0,185.3438,185.7432,185.3438,185.6887,23732.0
2020-01-16 15:30:00,204.52,205.32,204.5,205.31,64935.0,185.6706,186.3968,185.6524,186.3878,64935.0
2020-01-17 09:30:00,205.78,206.44,204.73,206.33,73897.0,186.8144,187.4136,185.8612,187.3138,73897.0
2020-01-17 10:00:00,206.02,206.51,205.87,206.38,21773.0,187.0323,187.4772,186.8962,187.3591,21773.0
2020-01-17 10:30:00,206.44,206.55,205.96,206.05,12160.0,187.4136,187.5135,186.9779,187.0596,12160.0
2020-01-17 11:00:00,206.01,206.13,205.15,205.37,17263.0,187.0232,187.1322,186.2425,186.4422,17263.0
2020-01-17 11:30:00,205.37,206.35,205.31,206.24,13661.0,186.4422,187.3319,186.3878,187.2321,13661.0
2020-01-17 12:00:00,206.24,206.25,205.54,205.57,11257.0,187.2321,187.2411,186.5966,186.6238,11257.0
2020-01-17 12:30:00,205.45,205.77,205.39,205.72,7187.0,186.5149,186.8054,186.4604,186.76,7187.0
2020-01-17 13:00:00,205.64,206.06,205.57,205.59,8513.0,186.6874,187.0686,186.6238,186.642,8513.0
2020-01-17 13:30:00,205.7,205.7,205.46,205.47,7679.0,186.7418,186.7418,186.5239,186.533,7679.0
2020-01-17 14:00:00,205.57,205.94,205.5,205.51,13713.0,186.6238,186.9597,186.5603,186.5693,13713.0
2020-01-17 14:30:00,205.52,205.77,205.09,205.33,16013.0,186.5784,186.8054,186.188,186.4059,16013.0
2020-01-17 15:00:00,205.32,205.32,204.53,204.68,27508.0,186.3968,186.3968,185.6797,185.8158,27508.0
2020-01-17 15:30:00,204.62,204.92,204.49,204.78,89610.0,185.7614,186.0337,185.6433,185.9066,89610.0
2020-01-21 09:30:00,203.52,204.32,202.25,202.26,36776.0,184.7627,185.489,183.6098,183.6189,36776.0
2020-01-21 10:00:00,202.43,203.54,202.27,202.75,72864.0,183.7732,184.7809,183.6279,184.0637,72864.0
2020-01-21 10:30:00,202.72,202.82,202.37,202.5,15108.0,184.0365,184.1273,183.7187,183.8367,15108.0
2020-01-21 11:00:00,202.5,202.6,202.0,202.2,13139.0,183.8367,183.9275,183.3828,183.5644,13139.0
2020-01-21 11:30:00,202.22,202.95,202.0,202.9,19400.0,183.5826,184.2453,183.3828,184.1999,19400.0
2020-01-21 12:00:00,202.82,203.18,202.67,202.97,19412.0,184.1273,184.4541,183.9911,184.2634,19412.0
2020-01-21 12:30:00,202.99,203.1,202.82,202.92,13380.0,184.2816,184.3814,184.1273,184.218,13380.0
2020-01-21 13:00:00,203.01,203.01,202.35,202.41,11526.0,184.2997,184.2997,183.7006,183.755,11526.0
2020-01-21 13:30:00,202.37,202.41,201.74,201.78,12967.0,183.7187,183.755,183.1468,183.1831,12967.0
2020-01-21 14:00:00,201.8,201.96,201.55,201.73,13159.0,183.2013,183.3465,182.9743,183.1377,13159.0
2020-01-21 14:30:00,201.68,202.3,201.37,202.25,12912.0,183.0923,183.6552,182.8109,183.6098,12912.0
2020-01-21 15:00:00,202.27,202.66,202.24,202.3,22419.0,183.6279,183.982,183.6007,183.6552,22419.0
2020-01-21 15:30:00,202.3,202.36,201.46,201.75,89897.0,183.6552,183.7096,182.8926,183.1559,89897.0
2020-01-22 09:30:00,203.63,203.87,202.87,203.22,18448.0,184.8626,185.0805,184.1726,184.4904,18448.0
2020-01-22 10:00:00,203.16,203.22,202.38,202.72,24690.0,184.4359,184.4904,183.7278,184.0365,24690.0
2020-01-22 10:30:00,202.6,202.85,201.66,201.75,12632.0,183.9275,184.1545,183.0742,183.1559,12632.0
2020-01-22 11:00:00,201.48,201.7,201.11,201.53,9359.0,182.9108,183.1105,182.5749,182.9561,9359.0
2020-01-22 11:30:00,201.48,201.81,200.91,200.91,20388.0,182.9108,183.2103,182.3933,182.3933,20388.0
2020-01-22 12:00:00,200.92,201.14,200.31,200.41,13542.0,182.4024,182.6021,181.8486,181.9394,13542.0
2020-01-22 12:30:00,200.45,200.55,200.23,200.45,21191.0,181.9757,182.0665,181.776,181.9757,21191.0
2020-01-22 13:00:00,200.42,200.85,200.32,200.76,16786.0,181.9484,182.3388,181.8577,182.2571,16786.0
2020-01-22 13:30:00,200.72,200.86,200.35,200.36,8698.0,182.2208,182.3479,181.8849,181.894,8698.0
2020-01-22 14:00:00,200.33,200.43,200.11,200.2,11474.0,181.8667,181.9575,181.667,181.7487,11474.0
2020-01-22 14:30:00,200.29,200.3,199.9,200.05,13108.0,181.8304,181.8395,181.4764,181.6125,13108.0
2020-01-22 15:00:00,200.01,200.07,199.58,199.7,21335.0,181.5762,181.6307,181.1859,181.2948,21335.0
2020-01-22 15:30:00,199.69,199.97,199.09,199.3,121241.0,181.2857,181.5399,180.741,180.9317,121241.0
2020-01-23 09:30:00,199.67,199.85,196.75,199.85,85018.0,181.2676,181.431,178.6167,181.431,85018.0
2020-01-23 10:00:00,199.9,200.4,198.98,200.23,47030.0,181.4764,181.9303,180.6412,181.776,47030.0
2020-01-23 10:30:00,200.29,201.01,200.18,200.62,61435.0,181.8304,182.4841,181.7306,182.13,61435.0
2020-01-23 11:00:00,200.64,200.82,199.84,200.06,24543.0,182.1482,182.3116,181.4219,181.6216,24543.0
2020-01-23 11:30:00,200.2,200.42,200.0,200.21,14050.0,181.7487,181.9484,181.5672,181.7578,14050.0
2020-01-23 12:00:00,200.18,200.4,200.11,200.27,12763.0,181.7306,181.9303,181.667,181.8123,12763.0
2020-01-23 12:30:00,200.27,200.32,200.0,200.0,7749.0,181.8123,181.8577,181.5672,181.5672,7749.0
2020-01-23 13:00:00,200.07,200.94,200.07,200.56,10748.0,181.6307,182.4205,181.6307,182.0755,10748.0
2020-01-23 13:30:00,200.55,200.99,200.48,200.74,11379.0,182.0665,182.4659,182.0029,182.239,11379.0
2020-01-23 14:00:00,200.81,201.47,200.64,201.25,24858.0,182.3025,182.9017,182.1482,182.702,24858.0
2020-01-23 14:30:00,201.29,201.93,201.14,201.92,39453.0,182.7383,183.3193,182.6021,183.3102,39453.0
2020-01-23 15:00:00,201.89,202.41,201.57,202.3,29985.0,183.283,183.755,182.9925,183.6552,29985.0
2020-01-23 15:30:00,202.29,202.77,202.2,202.29,73196.0,183.6461,184.0819,183.5644,183.6461,73196.0
2020-01-24 09:30:00,202.75,203.15,201.81,202.1,38958.0,184.0637,184.4268,183.2103,183.4736,38958.0
2020-01-24 10:00:00,202.03,202.88,201.94,202.13,29314.0,183.4101,184.1817,183.3284,183.5008,29314.0
2020-01-24 10:30:00,202.02,202.22,201.75,201.87,34162.0,183.401,183.5826,183.1559,183.2648,34162.0
2020-01-24 11:00:00,201.77,202.08,201.04,201.39,26059.0,183.174,183.4555,182.5113,182.829,26059.0
2020-01-24 11:30:00,201.34,201.34,200.17,200.43,24220.0,182.7837,182.7837,181.7215,181.9575,24220.0
2020-01-24 12:00:00,200.36,200.36,199.43,199.56,39509.0,181.894,181.894,181.0497,181.1677,39509.0
2020-01-24 12:30:00,199.65,200.55,199.65,200.39,9951.0,181.2494,182.0665,181.2494,181.9212,9951.0
2020-01-24 13:00:00,200.39,200.41,199.6,199.65,10795.0,181.9212,181.9394,181.204,181.2494,10795.0
2020-01-24 13:30:00,199.41,199.5,198.67,198.94,38049.0,181.0315,181.1132,180.3597,180.6049,38049.0
2020-01-24 14:00:00,198.92,199.09,197.87,197.87,16790.0,180.5867,180.741,179.6335,179.6335,16790.0
2020-01-24 14:30:00,198.26,199.41,198.11,199.34,27954.0,179.9875,181.0315,179.8513,180.968,27954.0
2020-01-24 15:00:00,199.29,199.97,199.24,199.69,35806.0,180.9226,181.5399,180.8772,181.2857,35806.0
2020-01-24 15:30:00,199.46,199.73,198.59,199.67,66671.0,181.0769,181.322,180.2871,181.2676,66671.0
2020-01-27 09:30:00,195.33,196.04,194.23,195.59,51801.0,177.3276,177.9721,176.3289,177.5636,51801.0
2020-01-27 10:00:00,195.69,195.7,193.74,194.83,41854.0,177.6544,177.6635,175.8841,176.8736,41854.0
2020-01-27 10:30:00,194.83,195.06,193.66,193.97,22007.0,176.8736,177.0824,175.8115,176.0929,22007.0
2020-01-27 11:00:00,194.04,194.64,194.02,194.53,15397.0,176.1565,176.7012,176.1383,176.6013,15397.0
2020-01-27 11:30:00,194.41,195.49,194.36,195.1,30442.0,176.4924,177.4728,176.447,177.1188,30442.0
2020-01-27 12:00:00,195.1,196.07,195.0,195.72,36906.0,177.1188,177.9994,177.028,177.6816,36906.0
2020-01-27 12:30:00,195.79,195.98,195.54,195.73,28143.0,177.7452,177.9177,177.5182,177.6907,28143.0
2020-01-27 13:00:00,195.64,196.08,195.21,195.54,65199.0,177.609,178.0084,177.2186,177.5182,65199.0
2020-01-27 13:30:00,195.48,195.73,194.51,194.64,29918.0,177.4637,177.6907,176.5831,176.7012,29918.0
2020-01-27 14:00:00,194.57,194.92,194.32,194.87,16857.0,176.6376,176.9554,176.4106,176.91,16857.0
2020-01-27 14:30:00,194.84,194.88,193.81,194.08,14494.0,176.8827,176.919,175.9477,176.1928,14494.0
2020-01-27 15:00:00,194.0,194.4,193.84,194.32,36719.0,176.1201,176.4833,175.9749,176.4106,36719.0
2020-01-27 15:30:00,194.26,194.36,193.61,193.92,113252.0,176.3562,176.447,175.7661,176.0475,113252.0
2020-01-28 09:30:00,195.8,197.01,194.16,195.3,90714.0,177.7542,178.8527,176.2654,177.3003,90714.0
2020-01-28 10:00:00,195.46,197.25,195.4,197.02,82471.0,177.4456,179.0706,177.3911,178.8618,82471.0
2020-01-28 10:30:00,196.96,197.44,196.46,196.62,87828.0,178.8073,179.2431,178.3534,178.4987,87828.0
2020-01-28 11:00:00,196.66,196.68,195.91,196.05,21833.0,178.535,178.5531,177.8541,177.9812,21833.0
2020-01-28 11:30:00,196.03,196.14,195.66,195.85,32223.0,177.963,178.0629,177.6271,177.7996,32223.0
2020-01-28 12:00:00,195.82,195.82,195.17,195.23,17452.0,177.7724,177.7724,177.1823,177.2368,17452.0
2020-01-28 12:30:00,195.18,195.61,194.85,195.53,21760.0,177.1914,177.5818,176.8918,177.5091,21760.0
2020-01-28 13:00:00,195.49,196.01,195.27,195.85,39112.0,177.4728,177.9449,177.2731,177.7996,39112.0
2020-01-28 13:30:00,195.92,196.55,195.76,196.13,34891.0,177.8632,178.4351,177.7179,178.0538,34891.0
2020-01-28 14:00:00,196.14,196.5,195.99,196.03,41957.0,178.0629,178.3897,177.9267,177.963,41957.0
2020-01-28 14:30:00,196.05,196.5,195.87,196.15,52668.0,177.9812,178.3897,177.8178,178.072,52668.0
2020-01-28 15:00:00,196.15,196.48,196.06,196.48,59595.0,178.072,178.3716,177.9903,178.3716,59595.0
2020-01-28 15:30:00,196.49,197.08,196.38,196.66,179455.0,178.3807,178.9163,178.2808,178.535,179455.0
2020-01-29 09:30:00,196.0,197.03,193.32,194.56,87864.0,177.9358,178.8709,175.5028,176.6285,87864.0
2020-01-29 10:00:00,194.14,199.39,193.6,198.09,78289.0,176.2472,181.0134,175.757,179.8332,78289.0
2020-01-29 10:30:00,198.39,198.54,196.49,197.57,46931.0,180.1055,180.2417,178.3807,179.3611,46931.0
2020-01-29 11:00:00,197.61,197.97,197.01,197.5,31147.0,179.3974,179.7242,178.8527,179.2976,31147.0
2020-01-29 11:30:00,197.5,197.85,196.89,197.54,29742.0,179.2976,179.6153,178.7438,179.3339,29742.0
2020-01-29 12:00:00,197.4,197.54,197.02,197.15,22215.0,179.2068,179.3339,178.8618,178.9798,22215.0
2020-01-29 12:30:00,197.1,197.16,196.74,196.89,15023.0,178.9344,178.9889,178.6076,178.7438,15023.0
2020-01-29 13:00:00,196.93,197.34,196.71,196.92,44025.0,178.7801,179.1523,178.5804,178.771,44025.0
2020-01-29 13:30:00,197.06,197.89,196.93,197.89,18833.0,178.8981,179.6516,178.7801,179.6516,18833.0
2020-01-29 14:00:00,197.86,198.3,197.04,197.42,34183.0,179.6244,180.0238,178.88,179.2249,34183.0
2020-01-29 14:30:00,197.42,197.67,196.92,196.94,30812.0,179.2249,179.4519,178.771,178.7892,30812.0
2020-01-29 15:00:00,196.96,197.41,196.25,196.5,63236.0,178.8073,179.2159,178.1628,178.3897,63236.0
2020-01-29 15:30:00,196.55,197.12,196.15,196.15,155162.0,178.4351,178.9526,178.072,178.072,155162.0
2020-01-30 09:30:00,194.39,196.35,193.59,194.48,69671.0,176.4742,178.2536,175.7479,176.5559,69671.0
2020-01-30 10:00:00,194.5,194.66,192.66,193.13,62868.0,176.5741,176.7193,174.9036,175.3303,62868.0
2020-01-30 10:30:00,192.98,192.98,189.76,189.88,91949.0,175.1941,175.1941,172.2709,172.3799,91949.0
2020-01-30 11:00:00,189.87,192.15,189.87,192.0,94215.0,172.3708,174.4406,172.3708,174.3045,94215.0
2020-01-30 11:30:00,192.0,192.26,191.48,191.58,24903.0,174.3045,174.5405,173.8324,173.9232,24903.0
2020-01-30 12:00:00,191.58,191.71,190.35,190.35,30943.0,173.9232,174.0412,172.8065,172.8065,30943.0
2020-01-30 12:30:00,190.4,190.74,190.02,190.67,25054.0,172.8519,173.1606,172.507,173.097,25054.0
2020-01-30 13:00:00,190.64,190.9,190.25,190.77,22382.0,173.0698,173.3059,172.7158,173.1878,22382.0
2020-01-30 13:30:00,190.84,191.06,190.54,190.7,28255.0,173.2514,173.4511,172.979,173.1243,28255.0
2020-01-30 14:00:00,190.7,192.25,190.7,192.09,31067.0,173.1243,174.5314,173.1243,174.3862,31067.0
2020-01-30 14:30:00,192.02,193.42,191.8,192.97,53332.0,174.3226,175.5936,174.1229,175.1851,53332.0
2020-01-30 15:00:00,193.0,193.23,192.32,192.99,59648.0,175.2123,175.4211,174.595,175.2032,59648.0
2020-01-30 15:30:00,193.06,194.86,192.89,194.78,141791.0,175.2668,176.9009,175.1124,176.8283,141791.0
2020-01-31 09:30:00,193.45,194.31,192.24,193.65,67530.0,175.6208,176.4016,174.5224,175.8024,67530.0
2020-01-31 10:00:00,193.78,193.92,191.53,192.29,58736.0,175.9204,176.0475,173.8778,174.5677,58736.0
2020-01-31 10:30:00,192.42,193.52,192.41,192.76,56893.0,174.6858,175.6844,174.6767,174.9944,56893.0
2020-01-31 11:00:00,192.76,193.21,192.16,193.01,80729.0,174.9944,175.403,174.4497,175.2214,80729.0
2020-01-31 11:30:00,193.04,193.62,192.3,193.62,66700.0,175.2486,175.7752,174.5768,175.7752,66700.0
2020-01-31 12:00:00,193.55,193.55,192.45,192.95,24643.0,175.7116,175.7116,174.713,175.1669,24643.0
2020-01-31 12:30:00,192.87,193.03,191.86,192.25,21982.0,175.0943,175.2395,174.1774,174.5314,21982.0
2020-01-31 13:00:00,192.3,192.71,191.6,191.71,29823.0,174.5768,174.949,173.9413,174.0412,29823.0
2020-01-31 13:30:00,191.62,191.76,190.97,191.55,30857.0,173.9595,174.0866,173.3694,173.8959,30857.0
2020-01-31 14:00:00,191.61,192.0,191.05,191.15,29075.0,173.9504,174.3045,173.442,173.5328,29075.0
2020-01-31 14:30:00,191.06,192.31,191.06,191.96,42035.0,173.4511,174.5859,173.4511,174.2682,42035.0
2020-01-31 15:00:00,192.08,192.21,190.58,190.59,53513.0,174.3771,174.4951,173.0153,173.0244,53513.0
2020-01-31 15:30:00,190.59,191.85,190.4,191.65,140010.0,173.0244,174.1683,172.8519,173.9867,140010.0
2020-02-03 09:30:00,192.85,195.27,192.49,194.65,91560.0,175.0761,177.2731,174.7493,176.7102,91560.0
2020-02-03 10:00:00,194.73,196.97,194.69,196.7,93051.0,176.7829,178.8164,176.7465,178.5713,93051.0
2020-02-03 10:30:00,196.84,197.16,195.76,195.94,40225.0,178.6984,178.9889,177.7179,177.8813,40225.0
2020-02-03 11:00:00,196.17,196.17,195.01,195.07,18137.0,178.0901,178.0901,177.0371,177.0915,18137.0
2020-02-03 11:30:00,195.06,195.11,194.26,195.02,55026.0,177.0824,177.1278,176.3562,177.0461,55026.0
2020-02-03 12:00:00,195.1,195.79,194.98,195.74,17455.0,177.1188,177.7452,177.0098,177.6998,17455.0
2020-02-03 12:30:00,195.62,195.88,195.1,195.71,45063.0,177.5908,177.8269,177.1188,177.6725,45063.0
2020-02-03 13:00:00,195.75,196.32,195.23,196.15,32108.0,177.7089,178.2263,177.2368,178.072,32108.0
2020-02-03 13:30:00,196.22,196.56,195.98,196.45,24373.0,178.1355,178.4442,177.9177,178.3443,24373.0
2020-02-03 14:00:00,196.45,196.45,195.78,196.38,29799.0,178.3443,178.3443,177.7361,178.2808,29799.0
2020-02-03 14:30:00,196.43,196.57,195.87,195.87,54627.0,178.3262,178.4533,177.8178,177.8178,54627.0
2020-02-03 15:00:00,195.88,195.99,195.36,195.64,35144.0,177.8269,177.9267,177.3548,177.609,35144.0
2020-02-03 15:30:00,195.62,195.82,193.91,194.48,116300.0,177.5908,177.7724,176.0384,176.5559,116300.0
2020-02-04 09:30:00,198.66,200.86,198.66,200.74,45418.0,180.3507,182.3479,180.3507,182.239,45418.0
2020-02-04 10:00:00,200.52,201.0,200.23,200.93,43557.0,182.0392,182.475,181.776,182.4114,43557.0
2020-02-04 10:30:00,200.89,201.53,200.24,200.25,34547.0,182.3751,182.9561,181.785,181.7941,34547.0
2020-02-04 11:00:00,200.23,200.81,199.72,200.72,20607.0,181.776,182.3025,181.313,182.2208,20607.0
2020-02-04 11:30:00,200.72,201.78,200.72,201.41,25082.0,182.2208,183.1831,182.2208,182.8472,25082.0
2020-02-04 12:00:00,201.59,201.85,201.33,201.44,34328.0,183.0106,183.2467,182.7746,182.8744,34328.0
2020-02-04 12:30:00,201.44,202.39,201.29,202.36,35811.0,182.8744,183.7369,182.7383,183.7096,35811.0
2020-02-04 13:00:00,202.38,202.88,202.11,202.21,26963.0,183.7278,184.1817,183.4827,183.5735,26963.0
2020-02-04 13:30:00,202.14,203.0,202.02,202.78,22246.0,183.5099,184.2907,183.401,184.0909,22246.0
2020-02-04 14:00:00,202.83,202.86,202.07,202.18,23508.0,184.1363,184.1636,183.4464,183.5462,23508.0
2020-02-04 14:30:00,202.09,202.55,202.0,202.16,24091.0,183.4645,183.8821,183.3828,183.5281,24091.0
2020-02-04 15:00:00,202.06,202.56,201.84,202.12,37940.0,183.4373,183.8912,183.2376,183.4918,37940.0
2020-02-04 15:30:00,202.15,202.62,202.07,202.38,108561.0,183.519,183.9457,183.4464,183.7278,108561.0
2020-02-05 09:30:00,204.93,205.93,203.89,203.89,94111.0,186.0428,186.9506,185.0986,185.0986,94111.0
2020-02-05 10:00:00,203.79,205.17,203.41,203.54,66616.0,185.0079,186.2607,184.6629,184.7809,66616.0
2020-02-05 10:30:00,203.64,204.58,203.5,204.27,42664.0,184.8717,185.725,184.7446,185.4436,42664.0
2020-02-05 11:00:00,204.08,204.97,203.79,204.65,33035.0,185.2711,186.0791,185.0079,185.7886,33035.0
2020-02-05 11:30:00,204.62,204.89,204.4,204.54,16991.0,185.7614,186.0065,185.5616,185.6887,16991.0
2020-02-05 12:00:00,204.6,204.94,204.22,204.67,15761.0,185.7432,186.0519,185.3982,185.8067,15761.0
2020-02-05 12:30:00,204.77,205.06,204.73,204.87,17672.0,185.8975,186.1608,185.8612,185.9883,17672.0
2020-02-05 13:00:00,204.83,204.97,204.56,204.93,25695.0,185.952,186.0791,185.7069,186.0428,25695.0
2020-02-05 13:30:00,204.97,205.41,204.72,204.9,19542.0,186.0791,186.4785,185.8521,186.0156,19542.0
2020-02-05 14:00:00,204.85,204.85,204.32,204.57,15907.0,185.9702,185.9702,185.489,185.716,15907.0
2020-02-05 14:30:00,204.51,205.34,204.3,205.28,38290.0,185.6615,186.415,185.4709,186.3605,38290.0
2020-02-05 15:00:00,205.24,205.72,205.16,205.52,30131.0,186.3242,186.76,186.2516,186.5784,30131.0
2020-02-05 15:30:00,205.53,205.73,204.77,205.36,77717.0,186.5875,186.7691,185.8975,186.4332,77717.0
2020-02-06 09:30:00,206.44,206.44,203.65,205.1,29873.0,187.4136,187.4136,184.8808,186.1971,29873.0
2020-02-06 10:00:00,205.24,205.31,203.81,204.54,23504.0,186.3242,186.3878,185.026,185.6887,23504.0
2020-02-06 10:30:00,204.6,205.31,204.4,205.31,19557.0,185.7432,186.3878,185.5616,186.3878,19557.0
2020-02-06 11:00:00,205.27,205.36,204.81,204.92,19498.0,186.3515,186.4332,185.9338,186.0337,19498.0
2020-02-06 11:30:00,204.85,204.87,204.37,204.59,11579.0,185.9702,185.9883,185.5344,185.7341,11579.0
2020-02-06 12:00:00,204.56,205.05,204.51,205.05,22915.0,185.7069,186.1517,185.6615,186.1517,22915.0
2020-02-06 12:30:00,205.07,205.1,204.75,204.85,11094.0,186.1699,186.1971,185.8794,185.9702,11094.0
2020-02-06 13:00:00,204.89,205.03,204.73,204.77,14449.0,186.0065,186.1336,185.8612,185.8975,14449.0
2020-02-06 13:30:00,204.7,204.8,204.54,204.75,20651.0,185.834,185.9248,185.6887,185.8794,20651.0
2020-02-06 14:00:00,204.77,204.82,204.34,204.52,15376.0,185.8975,185.9429,185.5072,185.6706,15376.0
2020-02-06 14:30:00,204.48,205.02,204.48,204.89,12792.0,185.6343,186.1245,185.6343,186.0065,12792.0
2020-02-06 15:00:00,204.83,204.98,204.65,204.71,25106.0,185.952,186.0882,185.7886,185.8431,25106.0
2020-02-06 15:30:00,204.68,205.19,204.63,205.05,52197.0,185.8158,186.2788,185.7704,186.1517,52197.0
2020-02-07 09:30:00,203.63,204.29,202.43,202.7,24907.0,184.8626,185.4618,183.7732,184.0183,24907.0
2020-02-07 10:00:00,202.54,203.61,202.07,203.25,16319.0,183.8731,184.8444,183.4464,184.5176,16319.0
2020-02-07 10:30:00,203.38,203.93,203.2,203.48,11430.0,184.6356,185.135,184.4722,184.7264,11430.0
2020-02-07 11:00:00,203.5,203.53,202.6,203.09,16262.0,184.7446,184.7718,183.9275,184.3724,16262.0
2020-02-07 11:30:00,203.1,203.35,202.83,203.33,14319.0,184.3814,184.6084,184.1363,184.5902,14319.0
2020-02-07 12:00:00,203.32,204.24,203.28,204.13,14084.0,184.5812,185.4164,184.5449,185.3165,14084.0
2020-02-07 12:30:00,204.08,204.08,203.75,203.89,9638.0,185.2711,185.2711,184.9715,185.0986,9638.0
2020-02-07 13:00:00,203.83,204.26,203.53,204.16,22339.0,185.0442,185.4345,184.7718,185.3438,22339.0
2020-02-07 13:30:00,204.13,204.28,203.25,203.25,27805.0,185.3165,185.4527,184.5176,184.5176,27805.0
2020-02-07 14:00:00,203.24,203.24,202.55,202.74,57414.0,184.5085,184.5085,183.8821,184.0546,57414.0
2020-02-07 14:30:00,202.82,202.92,202.23,202.65,16179.0,184.1273,184.218,183.5916,183.9729,16179.0
2020-02-07 15:00:00,202.67,203.04,202.57,202.99,16295.0,183.9911,184.327,183.9003,184.2816,16295.0
2020-02-07 15:30:00,202.96,203.01,202.38,202.7,102877.0,184.2544,184.2997,183.7278,184.0183,102877.0
2020-02-10 09:30:00,201.86,202.99,201.42,202.81,38049.0,183.2557,184.2816,182.8563,184.1182,38049.0
2020-02-10 10:00:00,202.71,202.87,202.3,202.55,23556.0,184.0274,184.1726,183.6552,183.8821,23556.0
2020-02-10 10:30:00,202.55,203.17,202.51,203.02,17491.0,183.8821,184.445,183.8458,184.3088,17491.0
2020-02-10 11:00:00,203.06,203.11,202.56,202.7,14585.0,184.3451,184.3905,183.8912,184.0183,14585.0
2020-02-10 11:30:00,202.7,203.02,202.38,202.7,17210.0,184.0183,184.3088,183.7278,184.0183,17210.0
2020-02-10 12:00:00,202.6,202.6,202.05,202.31,15508.0,183.9275,183.9275,183.4282,183.6643,15508.0
2020-02-10 12:30:00,202.28,202.52,202.01,202.38,13140.0,183.637,183.8549,183.3919,183.7278,13140.0
2020-02-10 13:00:00,202.44,202.51,202.26,202.36,11164.0,183.7823,183.8458,183.6189,183.7096,11164.0
2020-02-10 13:30:00,202.41,202.72,202.4,202.56,9738.0,183.755,184.0365,183.746,183.8912,9738.0
2020-02-10 14:00:00,202.54,202.84,202.49,202.76,15333.0,183.8731,184.1454,183.8277,184.0728,15333.0
2020-02-10 14:30:00,202.76,203.18,202.69,203.18,12833.0,184.0728,184.4541,184.0092,184.4541,12833.0
2020-02-10 15:00:00,203.19,203.5,203.11,203.21,24349.0,184.4632,184.7446,184.3905,184.4813,24349.0
2020-02-10 15:30:00,203.22,203.95,203.15,203.82,45726.0,184.4904,185.1531,184.4268,185.0351,45726.0
2020-02-11 09:30:00,204.44,204.87,203.5,204.56,32082.0,185.5979,185.9883,184.7446,185.7069,32082.0
2020-02-11 10:00:00,204.65,205.88,204.59,205.39,26792.0,185.7886,186.9052,185.7341,186.4604,26792.0
2020-02-11 10:30:00,205.51,205.6,204.8,204.98,28169.0,186.5693,186.651,185.9248,186.0882,28169.0
2020-02-11 11:00:00,204.93,205.16,204.32,204.38,22653.0,186.0428,186.2516,185.489,185.5435,22653.0
2020-02-11 11:30:00,204.46,205.26,204.21,205.09,14786.0,185.6161,186.3424,185.3891,186.188,14786.0
2020-02-11 12:00:00,205.04,205.25,204.83,205.15,16088.0,186.1426,186.3333,185.952,186.2425,16088.0
2020-02-11 12:30:00,205.16,205.21,204.59,205.17,16840.0,186.2516,186.297,185.7341,186.2607,16840.0
2020-02-11 13:00:00,205.15,205.7,205.09,205.67,12312.0,186.2425,186.7418,186.188,186.7146,12312.0
2020-02-11 13:30:00,205.69,205.85,205.0,205.23,13730.0,186.7327,186.878,186.1063,186.3151,13730.0
2020-02-11 14:00:00,205.25,205.26,204.53,204.96,11785.0,186.3333,186.3424,185.6797,186.07,11785.0
2020-02-11 14:30:00,205.01,205.2,204.45,204.47,15464.0,186.1154,186.2879,185.607,185.6252,15464.0
2020-02-11 15:00:00,204.48,204.68,203.73,204.04,43835.0,185.6343,185.8158,184.9534,185.2348,43835.0
2020-02-11 15:30:00,204.05,204.15,203.6,203.96,78593.0,185.2439,185.3347,184.8354,185.1622,78593.0
2020-02-12 09:30:00,205.7,206.05,205.1,205.16,36073.0,186.7418,187.0596,186.1971,186.2516,36073.0
2020-02-12 10:00:00,205.28,205.5,204.28,204.69,15684.0,186.3605,186.5603,185.4527,185.8249,15684.0
2020-02-12 10:30:00,204.7,205.29,204.46,204.47,13397.0,185.834,186.3696,185.6161,185.6252,13397.0
2020-02-12 11:00:00,204.55,205.23,204.23,205.23,26761.0,185.6978,186.3151,185.4073,186.3151,26761.0
2020-02-12 11:30:00,205.27,205.62,204.54,204.55,15076.0,186.3515,186.6692,185.6887,185.6978,15076.0
2020-02-12 12:00:00,204.62,204.8,204.33,204.67,17717.0,185.7614,185.9248,185.4981,185.8067,17717.0
2020-02-12 12:30:00,204.75,204.79,204.47,204.57,9031.0,185.8794,185.9157,185.6252,185.716,9031.0
2020-02-12 13:00:00,204.56,204.61,203.77,203.83,16155.0,185.7069,185.7523,184.9897,185.0442,16155.0
2020-02-12 13:30:00,203.86,204.31,203.86,204.28,9393.0,185.0714,185.4799,185.0714,185.4527,9393.0
2020-02-12 14:00:00,204.38,205.1,204.31,204.9,15901.0,185.5435,186.1971,185.4799,186.0156,15901.0
2020-02-12 14:30:00,204.94,205.31,204.93,205.28,32269.0,186.0519,186.3878,186.0428,186.3605,32269.0
2020-02-12 15:00:00,205.28,205.89,205.28,205.71,26247.0,186.3605,186.9143,186.3605,186.7509,26247.0
2020-02-12 15:30:00,205.65,206.46,205.63,205.85,110848.0,186.6964,187.4318,186.6783,186.878,110848.0
2020-02-13 09:30:00,204.55,205.91,203.1,203.1,15360.0,185.6978,186.9325,184.3814,184.3814,15360.0
2020-02-13 10:00:00,203.12,203.4,202.12,202.21,12359.0,184.3996,184.6538,183.4918,183.5735,12359.0
2020-02-13 10:30:00,202.13,202.69,201.52,202.42,20712.0,183.5008,184.0092,182.9471,183.7641,20712.0
2020-02-13 11:00:00,202.44,202.81,202.26,202.48,28608.0,183.7823,184.1182,183.6189,183.8186,28608.0
2020-02-13 11:30:00,202.37,202.71,202.08,202.24,18276.0,183.7187,184.0274,183.4555,183.6007,18276.0
2020-02-13 12:00:00,202.22,202.77,202.21,202.57,16232.0,183.5826,184.0819,183.5735,183.9003,16232.0
2020-02-13 12:30:00,202.61,203.26,202.49,202.92,21722.0,183.9366,184.5267,183.8277,184.218,21722.0
2020-02-13 13:00:00,202.99,203.0,202.17,202.28,18382.0,184.2816,184.2907,183.5372,183.637,18382.0
2020-02-13 13:30:00,202.28,202.96,202.21,202.57,10060.0,183.637,184.2544,183.5735,183.9003,10060.0
2020-02-13 14:00:00,202.58,202.85,202.39,202.68,11268.0,183.9094,184.1545,183.7369,184.0002,11268.0
2020-02-13 14:30:00,202.69,202.94,202.54,202.86,13219.0,184.0092,184.2362,183.8731,184.1636,13219.0
2020-02-13 15:00:00,202.93,202.95,201.7,201.83,19296.0,184.2271,184.2453,183.1105,183.2285,19296.0
2020-02-13 15:30:00,201.8,201.8,200.63,201.23,93423.0,183.2013,183.2013,182.1391,182.6838,93423.0
2020-02-14 09:30:00,200.64,201.24,199.67,201.1,26253.0,183.074,183.6214,182.1889,183.4937,26253.0
2020-02-14 10:00:00,201.13,201.16,199.57,199.89,18145.0,183.5211,183.5485,182.0977,182.3896,18145.0
2020-02-14 10:30:00,199.78,200.2,199.48,200.02,23544.0,182.2893,182.6725,182.0155,182.5083,23544.0
2020-02-14 11:00:00,199.95,200.01,199.1,199.11,18609.0,182.4444,182.4991,181.6688,181.6779,18609.0
2020-02-14 11:30:00,199.16,199.57,198.84,199.09,14645.0,181.7236,182.0977,181.4316,181.6597,14645.0
2020-02-14 12:00:00,199.13,199.39,199.0,199.0,11839.0,181.6962,181.9334,181.5776,181.5776,11839.0
2020-02-14 12:30:00,199.05,199.15,198.65,198.79,14345.0,181.6232,181.7144,181.2582,181.3859,14345.0
2020-02-14 13:00:00,198.78,199.29,198.76,198.92,11005.0,181.3768,181.8422,181.3586,181.5046,11005.0
2020-02-14 13:30:00,198.89,199.17,198.76,198.92,12604.0,181.4772,181.7327,181.3586,181.5046,12604.0
2020-02-14 14:00:00,199.1,199.85,198.94,199.78,12738.0,181.6688,182.3531,181.5228,182.2893,12738.0
2020-02-14 14:30:00,199.87,200.33,199.75,199.94,12190.0,182.3714,182.7911,182.2619,182.4353,12190.0
2020-02-14 15:00:00,199.91,200.0,199.64,199.86,10442.0,182.4079,182.49,182.1615,182.3623,10442.0
2020-02-14 15:30:00,199.85,200.68,199.76,200.65,59895.0,182.3531,183.1105,182.271,183.0831,59895.0
2020-02-18 09:30:00,199.45,199.73,198.57,198.86,23129.0,181.9882,182.2436,181.1852,181.4498,23129.0
2020-02-18 10:00:00,199.02,199.49,198.61,199.01,21790.0,181.5958,182.0247,181.2217,181.5867,21790.0
2020-02-18 10:30:00,198.7,199.92,198.69,199.66,21276.0,181.3038,182.417,181.2947,182.1798,21276.0
2020-02-18 11:00:00,199.63,199.68,198.25,198.28,52279.0,182.1524,182.198,180.8932,180.9206,52279.0
2020-02-18 11:30:00,198.19,198.33,197.12,197.15,27678.0,180.8385,180.9662,179.8622,179.8895,27678.0
2020-02-18 12:00:00,197.17,198.27,197.07,198.0,25003.0,179.9078,180.9115,179.8165,180.6651,25003.0
2020-02-18 12:30:00,198.08,198.7,198.08,198.5,8841.0,180.7381,181.3038,180.7381,181.1213,8841.0
2020-02-18 13:00:00,198.53,199.06,198.53,198.95,22929.0,181.1487,181.6323,181.1487,181.5319,22929.0
2020-02-18 13:30:00,198.99,199.15,198.33,198.54,15603.0,181.5684,181.7144,180.9662,181.1578,15603.0
2020-02-18 14:00:00,198.59,199.27,198.15,199.27,11692.0,181.2035,181.8239,180.802,181.8239,11692.0
2020-02-18 14:30:00,199.27,199.32,199.07,199.12,12403.0,181.8239,181.8695,181.6414,181.6871,12403.0
2020-02-18 15:00:00,199.18,199.34,198.7,198.71,18628.0,181.7418,181.8878,181.3038,181.313,18628.0
2020-02-18 15:30:00,198.71,198.86,198.04,198.74,68279.0,181.313,181.4498,180.7016,181.3403,68279.0
2020-02-19 09:30:00,199.69,200.42,197.2,199.82,19938.0,182.2072,182.8732,179.9352,182.3258,19938.0
2020-02-19 10:00:00,199.84,200.43,199.54,200.08,13436.0,182.344,182.8824,182.0703,182.563,13436.0
2020-02-19 10:30:00,199.97,200.55,199.55,200.38,15575.0,182.4626,182.9919,182.0794,182.8367,15575.0
2020-02-19 11:00:00,200.38,200.41,199.89,200.04,15089.0,182.8367,182.8641,182.3896,182.5265,15089.0
2020-02-19 11:30:00,200.01,200.02,199.27,199.45,7108.0,182.4991,182.5083,181.8239,181.9882,7108.0
2020-02-19 12:00:00,199.41,199.62,199.18,199.43,9979.0,181.9517,182.1433,181.7418,181.9699,9979.0
2020-02-19 12:30:00,199.45,199.79,199.39,199.63,6938.0,181.9882,182.2984,181.9334,182.1524,6938.0
2020-02-19 13:00:00,199.66,199.93,199.6,199.88,5671.0,182.1798,182.4261,182.125,182.3805,5671.0
2020-02-19 13:30:00,199.92,200.25,199.75,199.85,8664.0,182.417,182.7181,182.2619,182.3531,8664.0
2020-02-19 14:00:00,199.76,200.24,199.73,200.11,10051.0,182.271,182.709,182.2436,182.5904,10051.0
2020-02-19 14:30:00,200.08,200.38,199.95,200.01,10667.0,182.563,182.8367,182.4444,182.4991,10667.0
2020-02-19 15:00:00,200.1,200.41,199.98,200.32,15415.0,182.5813,182.8641,182.4718,182.782,15415.0
2020-02-19 15:30:00,200.38,200.42,199.89,200.3,62312.0,182.8367,182.8732,182.3896,182.7637,62312.0
2020-02-20 09:30:00,200.12,203.38,199.67,203.16,37828.0,182.5995,185.5741,182.1889,185.3734,37828.0
2020-02-20 10:00:00,203.13,204.8,202.95,204.5,61641.0,185.346,186.8698,185.1817,186.596,61641.0
2020-02-20 10:30:00,204.5,204.67,203.98,204.67,44072.0,186.596,186.7512,186.1216,186.7512,44072.0
2020-02-20 11:00:00,204.64,204.66,203.71,203.73,45947.0,186.7238,186.742,185.8752,185.8935,45947.0
2020-02-20 11:30:00,203.67,204.3,202.16,203.63,36063.0,185.8387,186.4135,184.4609,185.8022,36063.0
2020-02-20 12:00:00,203.55,203.72,202.86,203.13,16644.0,185.7292,185.8843,185.0996,185.346,16644.0
2020-02-20 12:30:00,203.07,203.86,202.92,203.83,17254.0,185.2912,186.0121,185.1544,185.9847,17254.0
2020-02-20 13:00:00,203.73,204.85,203.67,204.62,18558.0,185.8935,186.9154,185.8387,186.7055,18558.0
2020-02-20 13:30:00,204.6,204.6,203.87,204.36,15258.0,186.6873,186.6873,186.0212,186.4683,15258.0
2020-02-20 14:00:00,204.37,204.96,204.35,204.96,29017.0,186.4774,187.0158,186.4592,187.0158,29017.0
2020-02-20 14:30:00,204.96,205.43,204.88,205.03,42171.0,187.0158,187.4446,186.9428,187.0796,42171.0
2020-02-20 15:00:00,205.06,205.28,204.23,204.48,39974.0,187.107,187.3077,186.3497,186.5778,39974.0
2020-02-20 15:30:00,204.45,205.39,204.27,205.31,146559.0,186.5504,187.4081,186.3862,187.3351,146559.0
2020-02-21 09:30:00,203.47,205.12,202.22,204.79,77892.0,185.6562,187.1618,184.5157,186.8606,77892.0
2020-02-21 10:00:00,204.68,205.49,204.3,205.43,63278.0,186.7603,187.4994,186.4135,187.4446,63278.0
2020-02-21 10:30:00,205.43,206.58,204.98,206.34,49980.0,187.4446,188.4939,187.034,188.2749,49980.0
2020-02-21 11:00:00,206.41,207.75,206.15,207.68,70882.0,188.3388,189.5615,188.1016,189.4976,70882.0
2020-02-21 11:30:00,207.58,208.71,207.56,208.49,75208.0,189.4064,190.4375,189.3881,190.2367,75208.0
2020-02-21 12:00:00,208.58,208.95,208.36,208.8,34149.0,190.3188,190.6564,190.1181,190.5196,34149.0
2020-02-21 12:30:00,208.78,209.5,208.68,209.45,65420.0,190.5013,191.1583,190.4101,191.1127,65420.0
2020-02-21 13:00:00,209.38,209.61,209.08,209.53,39356.0,191.0488,191.2587,190.7751,191.1857,39356.0
2020-02-21 13:30:00,209.47,209.49,208.66,208.98,31282.0,191.1309,191.1492,190.3918,190.6838,31282.0
2020-02-21 14:00:00,208.95,209.22,208.13,208.56,40964.0,190.6564,190.9028,189.9082,190.3006,40964.0
2020-02-21 14:30:00,208.53,208.84,207.95,208.23,38088.0,190.2732,190.5561,189.744,189.9995,38088.0
2020-02-21 15:00:00,208.3,208.67,207.81,208.55,36008.0,190.0633,190.401,189.6162,190.2915,36008.0
2020-02-21 15:30:00,208.54,209.54,208.5,209.31,141062.0,190.2823,191.1948,190.2458,190.9849,141062.0
2020-02-24 09:30:00,200.94,203.11,200.04,200.47,78700.0,183.3477,185.3277,182.5265,182.9189,78700.0
2020-02-24 10:00:00,200.63,200.93,200.0,200.26,89885.0,183.0649,183.3386,182.49,182.7272,89885.0
2020-02-24 10:30:00,200.13,201.33,199.79,201.09,40164.0,182.6086,183.7036,182.2984,183.4846,40164.0
2020-02-24 11:00:00,201.06,202.11,200.42,201.49,45345.0,183.4572,184.4153,182.8732,183.8496,45345.0
2020-02-24 11:30:00,201.52,201.83,200.55,201.12,38502.0,183.8769,184.1598,182.9919,183.512,38502.0
2020-02-24 12:00:00,200.99,201.42,200.67,200.98,95568.0,183.3933,183.7857,183.1014,183.3842,95568.0
2020-02-24 12:30:00,200.98,201.62,200.81,201.06,34074.0,183.3842,183.9682,183.2291,183.4572,34074.0
2020-02-24 13:00:00,200.97,200.97,200.04,200.9,29544.0,183.3751,183.3751,182.5265,183.3112,29544.0
2020-02-24 13:30:00,200.85,202.18,200.76,201.74,48644.0,183.2656,184.4792,183.1835,184.0777,48644.0
2020-02-24 14:00:00,201.74,202.24,200.77,202.13,47331.0,184.0777,184.5339,183.1926,184.4335,47331.0
2020-02-24 14:30:00,202.06,203.26,201.48,203.05,53848.0,184.3697,185.4646,183.8404,185.273,53848.0
2020-02-24 15:00:00,202.92,203.38,202.47,203.09,71795.0,185.1544,185.5741,184.7438,185.3095,71795.0
2020-02-24 15:30:00,203.06,203.22,202.3,202.74,290565.0,185.2821,185.4281,184.5886,184.9901,290565.0
2020-02-25 09:30:00,203.56,204.65,202.35,203.46,67051.0,185.7383,186.7329,184.6343,185.6471,67051.0
2020-02-25 10:00:00,203.46,204.82,201.57,201.77,44896.0,185.6471,186.888,183.9226,184.105,44896.0
2020-02-25 10:30:00,201.93,202.55,200.08,200.98,51789.0,184.251,184.8168,182.563,183.3842,51789.0
2020-02-25 11:00:00,200.91,201.55,199.16,200.17,24628.0,183.3203,183.9043,181.7236,182.6451,24628.0
2020-02-25 11:30:00,200.12,201.01,199.77,200.59,28691.0,182.5995,183.4116,182.2801,183.0284,28691.0
2020-02-25 12:00:00,200.53,200.73,199.22,199.33,30939.0,182.9736,183.1561,181.7783,181.8787,30939.0
2020-02-25 12:30:00,199.36,200.42,199.25,199.69,36949.0,181.906,182.8732,181.8057,182.2072,36949.0
2020-02-25 13:00:00,199.51,201.33,199.35,200.18,73797.0,182.0429,183.7036,181.8969,182.6543,73797.0
2020-02-25 13:30:00,200.1,200.6,199.39,199.48,35142.0,182.5813,183.0375,181.9334,182.0155,35142.0
2020-02-25 14:00:00,199.21,199.38,197.35,197.35,46327.0,181.7692,181.9243,180.072,180.072,46327.0
2020-02-25 14:30:00,197.36,198.65,196.62,198.09,53450.0,180.0811,181.2582,179.4059,180.7472,53450.0
2020-02-25 15:00:00,198.3,199.06,196.85,197.34,59137.0,180.9388,181.6323,179.6158,180.0629,59137.0
2020-02-25 15:30:00,197.19,197.85,196.09,196.95,86342.0,179.926,180.5282,178.9223,179.707,86342.0
2020-02-26 09:30:00,198.45,200.44,197.77,199.57,59524.0,181.0757,182.8915,180.4552,182.0977,59524.0
2020-02-26 10:00:00,199.41,201.0,198.7,200.13,46741.0,181.9517,183.4025,181.3038,182.6086,46741.0
2020-02-26 10:30:00,200.29,201.79,200.19,200.45,45190.0,182.7546,184.1233,182.6634,182.9006,45190.0
2020-02-26 11:00:00,200.25,201.99,199.79,201.87,30998.0,182.7181,184.3058,182.2984,184.1963,30998.0
2020-02-26 11:30:00,201.97,201.97,199.47,199.87,31418.0,184.2875,184.2875,182.0064,182.3714,31418.0
2020-02-26 12:00:00,199.73,199.93,197.93,198.81,29882.0,182.2436,182.4261,180.6012,181.4042,29882.0
2020-02-26 12:30:00,198.9,199.32,197.98,198.09,33350.0,181.4863,181.8695,180.6469,180.7472,33350.0
2020-02-26 13:00:00,198.26,198.36,197.25,197.96,16816.0,180.9023,180.9936,179.9808,180.6286,16816.0
2020-02-26 13:30:00,198.04,198.04,195.01,195.04,20457.0,180.7016,180.7016,177.9369,177.9643,20457.0
2020-02-26 14:00:00,195.12,196.19,194.89,195.64,29695.0,178.0373,179.0136,177.8274,178.5117,29695.0
2020-02-26 14:30:00,195.8,196.74,195.19,195.28,35697.0,178.6577,179.5154,178.1011,178.1832,35697.0
2020-02-26 15:00:00,195.53,196.65,195.14,195.52,29373.0,178.4114,179.4333,178.0555,178.4022,29373.0
2020-02-26 15:30:00,195.64,196.1,195.08,195.15,101232.0,178.5117,178.9315,178.0008,178.0646,101232.0
2020-02-27 09:30:00,189.89,192.15,189.37,189.91,183184.0,173.2651,175.3273,172.7907,173.2834,183184.0
2020-02-27 10:00:00,190.09,190.56,187.54,187.9,85152.0,173.4476,173.8765,171.1209,171.4494,85152.0
2020-02-27 10:30:00,187.83,191.24,187.0,191.24,74920.0,171.3855,174.4969,170.6282,174.4969,74920.0
2020-02-27 11:00:00,191.28,192.66,190.81,190.93,56614.0,174.5334,175.7926,174.1046,174.2141,56614.0
2020-02-27 11:30:00,190.8,192.09,189.96,192.09,32424.0,174.0955,175.2725,173.329,175.2725,32424.0
2020-02-27 12:00:00,192.16,194.09,191.9,193.14,61738.0,175.3364,177.0974,175.0992,176.2306,61738.0
2020-02-27 12:30:00,193.27,195.04,193.26,193.42,28003.0,176.3492,177.9643,176.3401,176.4861,28003.0
2020-02-27 13:00:00,193.32,194.23,192.36,192.47,29587.0,176.3948,177.2252,175.5189,175.6193,29587.0
2020-02-27 13:30:00,192.64,192.96,189.75,190.38,27643.0,175.7744,176.0664,173.1374,173.7122,27643.0
2020-02-27 14:00:00,190.4,191.28,189.62,191.07,26112.0,173.7305,174.5334,173.0188,174.3418,26112.0
2020-02-27 14:30:00,190.93,191.17,189.6,189.78,28220.0,174.2141,174.4331,173.0005,173.1648,28220.0
2020-02-27 15:00:00,189.79,190.47,188.89,188.97,38425.0,173.1739,173.7944,172.3527,172.4257,38425.0
2020-02-27 15:30:00,188.96,189.34,186.11,186.11,155759.0,172.4166,172.7633,169.8161,169.8161,155759.0
2020-02-28 09:30:00,179.58,182.7,178.88,179.5,103251.0,163.8578,166.7046,163.2191,163.7848,103251.0
2020-02-28 10:00:00,180.05,181.06,177.75,179.83,94460.0,164.2866,165.2082,162.188,164.0859,94460.0
2020-02-28 10:30:00,179.79,182.13,179.76,181.27,48206.0,164.0494,166.1845,164.022,165.3998,48206.0
2020-02-28 11:00:00,181.03,182.08,179.69,181.93,47863.0,165.1808,166.1389,163.9582,166.002,47863.0
2020-02-28 11:30:00,181.97,184.42,181.02,181.64,76699.0,166.0385,168.274,165.1717,165.7374,76699.0
2020-02-28 12:00:00,181.65,182.94,180.63,182.82,42545.0,165.7466,166.9236,164.8159,166.8141,42545.0
2020-02-28 12:30:00,183.0,183.86,181.6,183.39,36007.0,166.9784,167.7631,165.7009,167.3342,36007.0
2020-02-28 13:00:00,183.77,183.87,181.68,181.77,34606.0,167.6809,167.7722,165.7739,165.856,34606.0
2020-02-28 13:30:00,181.62,181.62,179.29,180.68,40664.0,165.7192,165.7192,163.5932,164.8615,40664.0
2020-02-28 14:00:00,180.47,180.86,178.8,179.99,52348.0,164.6699,165.0257,163.1461,164.2319,52348.0
2020-02-28 14:30:00,180.25,182.47,180.01,180.5,36544.0,164.4691,166.4948,164.2501,164.6972,36544.0
2020-02-28 15:00:00,180.79,181.43,179.06,179.07,53066.0,164.9618,165.5458,163.3833,163.3924,53066.0
2020-02-28 15:30:00,179.28,183.52,178.93,183.52,244962.0,163.584,167.4528,163.2647,167.4528,244962.0
2020-03-02 09:30:00,184.67,186.31,183.28,185.67,82070.0,168.5022,169.9986,167.2338,169.4146,82070.0
2020-03-02 10:00:00,185.84,186.53,184.42,185.91,65824.0,169.5697,170.1993,168.274,169.6336,65824.0
2020-03-02 10:30:00,186.02,187.28,185.36,186.35,48744.0,169.734,170.8836,169.1317,170.0351,48744.0
2020-03-02 11:00:00,186.21,187.28,185.56,186.73,36697.0,169.9073,170.8836,169.3142,170.3818,36697.0
2020-03-02 11:30:00,186.64,189.32,186.31,188.96,72060.0,170.2997,172.745,169.9986,172.4166,72060.0
2020-03-02 12:00:00,188.91,189.2,187.51,187.86,124343.0,172.3709,172.6356,171.0935,171.4129,124343.0
2020-03-02 12:30:00,187.94,189.35,187.86,189.13,27670.0,171.4859,172.7724,171.4129,172.5717,27670.0
2020-03-02 13:00:00,189.13,189.15,186.73,187.22,28616.0,172.5717,172.5899,170.3818,170.8289,28616.0
2020-03-02 13:30:00,187.37,188.04,186.62,187.57,18098.0,170.9658,171.5771,170.2814,171.1483,18098.0
2020-03-02 14:00:00,187.81,188.4,186.44,186.45,73634.0,171.3672,171.9056,170.1172,170.1263,73634.0
2020-03-02 14:30:00,186.44,186.84,185.05,185.52,55637.0,170.1172,170.4822,168.8489,169.2777,55637.0
2020-03-02 15:00:00,185.74,188.0,185.74,187.83,40721.0,169.4785,171.5406,169.4785,171.3855,40721.0
2020-03-02 15:30:00,187.83,191.07,187.69,190.5,161904.0,171.3855,174.3418,171.2578,173.8217,161904.0
2020-03-03 09:30:00,190.4,192.24,189.85,190.66,84294.0,173.7305,175.4094,173.2286,173.9677,84294.0
2020-03-03 10:00:00,190.76,198.1,190.76,195.27,134412.0,174.059,180.7564,174.059,178.1741,134412.0
2020-03-03 10:30:00,194.97,196.46,193.97,195.85,125009.0,177.9004,179.2599,176.9879,178.7033,125009.0
2020-03-03 11:00:00,195.79,195.84,190.95,191.02,179391.0,178.6486,178.6942,174.2323,174.2962,179391.0
2020-03-03 11:30:00,190.98,192.8,190.7,192.48,26836.0,174.2597,175.9204,174.0042,175.6284,26836.0
2020-03-03 12:00:00,192.28,193.39,191.13,191.26,28988.0,175.4459,176.4587,174.3966,174.5152,28988.0
2020-03-03 12:30:00,191.29,191.63,190.02,190.17,18063.0,174.5426,174.8528,173.3838,173.5206,18063.0
2020-03-03 13:00:00,190.18,190.18,187.4,188.34,33920.0,173.5298,173.5298,170.9931,171.8508,33920.0
2020-03-03 13:30:00,188.27,188.27,186.09,186.43,48520.0,171.787,171.787,169.7978,170.1081,48520.0
2020-03-03 14:00:00,186.48,187.18,184.38,186.16,61950.0,170.1537,170.7924,168.2375,169.8617,61950.0
2020-03-03 14:30:00,185.95,186.98,184.79,186.52,39919.0,169.6701,170.6099,168.6116,170.1902,39919.0
2020-03-03 15:00:00,186.5,187.63,185.82,187.39,56224.0,170.1719,171.203,169.5515,170.984,56224.0
2020-03-03 15:30:00,187.33,187.45,183.58,183.93,208934.0,170.9293,171.0388,167.5076,167.8269,208934.0
2020-03-04 09:30:00,187.37,187.45,185.0,185.6,46809.0,170.9658,171.0388,168.8033,169.3507,46809.0
2020-03-04 10:00:00,185.82,189.42,185.51,189.2,27914.0,169.5515,172.8363,169.2686,172.6356,27914.0
2020-03-04 10:30:00,189.13,189.13,186.55,186.65,39188.0,172.5717,172.5717,170.2176,170.3088,39188.0
2020-03-04 11:00:00,186.75,187.17,186.11,187.17,28739.0,170.4,170.7833,169.8161,170.7833,28739.0
2020-03-04 11:30:00,187.25,187.31,185.91,186.59,30812.0,170.8563,170.911,169.6336,170.2541,30812.0
2020-03-04 12:00:00,186.77,187.86,186.75,187.86,20033.0,170.4183,171.4129,170.4,171.4129,20033.0
2020-03-04 12:30:00,187.73,189.22,187.52,188.97,64014.0,171.2942,172.6538,171.1026,172.4257,64014.0
2020-03-04 13:00:00,189.03,189.95,188.58,189.91,30963.0,172.4804,173.3199,172.0698,173.2834,30963.0
2020-03-04 13:30:00,189.89,190.57,189.74,190.14,44487.0,173.2651,173.8856,173.1283,173.4933,44487.0
2020-03-04 14:00:00,190.0,190.81,189.5,190.58,23060.0,173.3655,174.1046,172.9093,173.8947,23060.0
2020-03-04 14:30:00,190.67,190.88,189.79,190.47,26017.0,173.9769,174.1685,173.1739,173.7944,26017.0
2020-03-04 15:00:00,190.39,191.23,190.39,191.21,26432.0,173.7214,174.4878,173.7214,174.4696,26432.0
2020-03-04 15:30:00,191.23,192.67,191.02,192.21,169690.0,174.4878,175.8018,174.2962,175.382,169690.0
2020-03-05 09:30:00,185.52,187.84,185.0,187.73,42398.0,169.2777,171.3946,168.8033,171.2942,42398.0
2020-03-05 10:00:00,187.94,189.56,187.31,188.61,78630.0,171.4859,172.964,170.911,172.0972,78630.0
2020-03-05 10:30:00,188.24,188.4,186.42,187.37,78057.0,171.7596,171.9056,170.0989,170.9658,78057.0
2020-03-05 11:00:00,187.28,188.86,186.98,187.94,12908.0,170.8836,172.3253,170.6099,171.4859,12908.0
2020-03-05 11:30:00,188.22,188.22,186.08,186.55,22554.0,171.7413,171.7413,169.7887,170.2176,22554.0
2020-03-05 12:00:00,186.7,186.82,185.73,186.03,26708.0,170.3544,170.4639,169.4693,169.7431,26708.0
2020-03-05 12:30:00,186.14,186.64,184.11,184.23,34209.0,169.8435,170.2997,167.9912,168.1007,34209.0
2020-03-05 13:00:00,184.23,185.45,183.84,184.71,87736.0,168.1007,169.2139,167.7448,168.5387,87736.0
2020-03-05 13:30:00,184.77,185.95,184.39,185.12,39492.0,168.5934,169.6701,168.2467,168.9128,39492.0
2020-03-05 14:00:00,184.88,184.88,182.96,183.08,23511.0,168.6938,168.6938,166.9419,167.0514,23511.0
2020-03-05 14:30:00,183.37,184.92,183.23,184.34,26632.0,167.316,168.7303,167.1882,168.201,26632.0
2020-03-05 15:00:00,184.56,184.56,183.13,183.65,67841.0,168.4018,168.4018,167.097,167.5715,67841.0
2020-03-05 15:30:00,183.71,184.57,182.76,183.36,190893.0,167.6262,168.4109,166.7594,167.3068,190893.0
2020-03-06 09:30:00,177.69,178.68,176.21,178.07,103659.0,162.1333,163.0366,160.7828,162.48,103659.0
2020-03-06 10:00:00,177.84,179.2,177.02,177.96,120411.0,162.2701,163.5111,161.5219,162.3796,120411.0
2020-03-06 10:30:00,178.12,180.94,177.91,180.02,56344.0,162.5256,165.0987,162.334,164.2593,56344.0
2020-03-06 11:00:00,180.06,180.31,178.19,178.51,39957.0,164.2958,164.5239,162.5895,162.8815,39957.0
2020-03-06 11:30:00,178.43,179.74,178.28,179.45,46569.0,162.8085,164.0038,162.6716,163.7392,46569.0
2020-03-06 12:00:00,179.4,179.41,178.16,178.48,65221.0,163.6935,163.7027,162.5621,162.8541,65221.0
2020-03-06 12:30:00,178.5,180.22,178.34,179.52,37042.0,162.8723,164.4417,162.7263,163.803,37042.0
2020-03-06 13:00:00,179.63,180.26,179.11,179.73,36118.0,163.9034,164.4782,163.4289,163.9946,36118.0
2020-03-06 13:30:00,179.93,180.93,179.07,179.35,34457.0,164.1771,165.0896,163.3924,163.6479,34457.0
2020-03-06 14:00:00,179.26,179.41,176.64,177.09,66466.0,163.5658,163.7027,161.1752,161.5858,66466.0
2020-03-06 14:30:00,176.97,177.25,174.5,175.0,51536.0,161.4763,161.7318,159.2225,159.6788,51536.0
2020-03-06 15:00:00,174.81,176.88,174.61,175.98,38152.0,159.5054,161.3942,159.3229,160.573,38152.0
2020-03-06 15:30:00,175.89,179.17,175.81,178.8,150554.0,160.4908,163.4837,160.4178,163.1461,150554.0
2020-03-09 09:30:00,156.42,160.32,155.84,157.91,41046.0,142.7254,146.284,142.1962,144.085,41046.0
2020-03-09 10:00:00,158.78,165.46,157.98,163.57,184726.0,144.8788,150.974,144.1489,149.2495,184726.0
2020-03-09 10:30:00,163.52,163.59,159.51,159.89,97421.0,149.2038,149.2677,145.5449,145.8916,97421.0
2020-03-09 11:00:00,159.74,164.25,159.74,163.45,99553.0,145.7548,149.8699,145.7548,149.14,99553.0
2020-03-09 11:30:00,163.45,164.44,162.89,163.59,77602.0,149.14,150.0433,148.629,149.2677,77602.0
2020-03-09 12:00:00,163.62,164.39,160.23,160.23,57078.0,149.2951,149.9977,146.2019,146.2019,57078.0
2020-03-09 12:30:00,160.17,160.51,158.42,158.47,67519.0,146.1471,146.4574,144.5503,144.596,67519.0
2020-03-09 13:00:00,158.46,158.74,154.73,154.74,118252.0,144.5868,144.8423,141.1834,141.1925,118252.0
2020-03-09 13:30:00,154.85,155.16,153.17,153.46,127960.0,141.2929,141.5758,139.76,140.0246,127960.0
2020-03-09 14:00:00,153.54,153.66,151.63,152.02,127272.0,140.0976,140.2071,138.3548,138.7107,127272.0
2020-03-09 14:30:00,151.96,154.66,151.45,154.36,108486.0,138.6559,141.1195,138.1906,140.8458,108486.0
2020-03-09 15:00:00,154.31,156.05,154.01,155.68,111188.0,140.8002,142.3878,140.5264,142.0502,111188.0
2020-03-09 15:30:00,155.57,155.69,152.57,152.57,340963.0,141.9499,142.0593,139.2125,139.2125,340963.0
2020-03-10 09:30:00,158.69,161.0,157.0,159.18,90170.0,144.7967,146.9045,143.2547,145.2438,90170.0
2020-03-10 10:00:00,159.17,160.78,158.65,159.61,100780.0,145.2347,146.7037,144.7602,145.6362,100780.0
2020-03-10 10:30:00,159.62,159.8,157.02,157.02,96696.0,145.6453,145.8095,143.2729,143.2729,96696.0
2020-03-10 11:00:00,157.3,158.69,155.3,155.79,68838.0,143.5284,144.7967,141.7035,142.1506,68838.0
2020-03-10 11:30:00,155.64,156.68,154.28,155.41,53354.0,142.0137,142.9627,140.7728,141.8039,53354.0
2020-03-10 12:00:00,155.47,158.97,155.46,158.34,77070.0,141.8586,145.0522,141.8495,144.4773,77070.0
2020-03-10 12:30:00,158.26,159.11,156.88,158.75,70905.0,144.4043,145.1799,143.1452,144.8514,70905.0
2020-03-10 13:00:00,158.64,161.55,158.2,160.43,47673.0,144.7511,147.4063,144.3496,146.3844,47673.0
2020-03-10 13:30:00,160.67,161.51,159.75,160.2,49795.0,146.6034,147.3698,145.7639,146.1745,49795.0
2020-03-10 14:00:00,160.19,162.48,159.69,161.7,71848.0,146.1654,148.2549,145.7091,147.5432,71848.0
2020-03-10 14:30:00,161.56,165.38,161.43,164.91,60725.0,147.4154,150.901,147.2968,150.4721,60725.0
2020-03-10 15:00:00,165.04,167.11,164.19,165.55,106960.0,150.5908,152.4795,149.8152,151.0561,106960.0
2020-03-10 15:30:00,165.62,169.45,165.4,169.37,272765.0,151.12,154.6147,150.9192,154.5417,272765.0
2020-03-11 09:30:00,157.44,163.61,156.65,160.38,120103.0,143.6561,149.286,142.9353,146.3387,120103.0
2020-03-11 10:00:00,160.25,161.22,159.34,159.62,154280.0,146.2201,147.1052,145.3898,145.6453,154280.0
2020-03-11 10:30:00,159.44,161.04,159.24,160.86,79574.0,145.481,146.941,145.2985,146.7767,79574.0
2020-03-11 11:00:00,161.02,161.21,159.16,159.86,81566.0,146.9227,147.0961,145.2256,145.8643,81566.0
2020-03-11 11:30:00,159.82,161.65,159.49,161.22,73702.0,145.8278,147.4976,145.5267,147.1052,73702.0
2020-03-11 12:00:00,161.15,164.46,160.79,162.64,46730.0,147.0413,150.0615,146.7128,148.4009,46730.0
2020-03-11 12:30:00,162.64,162.72,160.63,161.15,42073.0,148.4009,148.4739,146.5669,147.0413,42073.0
2020-03-11 13:00:00,160.77,161.35,159.97,161.29,51583.0,146.6946,147.2238,145.9646,147.1691,51583.0
2020-03-11 13:30:00,161.43,161.66,160.14,160.93,29550.0,147.2968,147.5067,146.1198,146.8406,29550.0
2020-03-11 14:00:00,161.1,161.31,159.72,159.75,62032.0,146.9957,147.1873,145.7365,145.7639,62032.0
2020-03-11 14:30:00,159.93,160.23,158.19,159.04,98270.0,145.9281,146.2019,144.3405,145.1161,98270.0
2020-03-11 15:00:00,159.37,159.37,156.21,157.9,74523.0,145.4172,145.4172,142.5338,144.0759,74523.0
2020-03-11 15:30:00,157.85,160.67,157.45,159.04,247224.0,144.0302,146.6034,143.6653,145.1161,247224.0
2020-03-12 09:30:00,145.13,148.43,145.13,147.07,28909.0,132.4239,135.435,132.4239,134.194,28909.0
2020-03-12 10:00:00,147.07,149.23,146.62,148.8,169151.0,134.194,136.1649,133.7834,135.7726,169151.0
2020-03-12 10:30:00,148.8,150.84,148.45,150.59,108453.0,135.7726,137.634,135.4532,137.4059,108453.0
2020-03-12 11:00:00,150.46,150.65,146.87,147.5,110245.0,137.2872,137.4606,134.0115,134.5864,110245.0
2020-03-12 11:30:00,147.5,148.73,145.55,146.95,80250.0,134.5864,135.7087,132.8071,134.0845,80250.0
2020-03-12 12:00:00,146.81,148.25,144.97,147.54,66870.0,133.9568,135.2707,132.2779,134.6229,66870.0
2020-03-12 12:30:00,147.36,153.79,145.51,152.86,92464.0,134.4586,140.3257,132.7706,139.4771,92464.0
2020-03-12 13:00:00,152.6,157.23,150.88,155.98,175323.0,139.2399,143.4645,137.6705,142.324,175323.0
2020-03-12 13:30:00,156.24,156.44,150.55,156.23,133128.0,142.5612,142.7437,137.3694,142.5521,133128.0
2020-03-12 14:00:00,156.24,156.6,152.05,152.54,152920.0,142.5612,142.8897,138.738,139.1851,152920.0
2020-03-12 14:30:00,152.38,156.99,151.07,151.46,217972.0,139.0391,143.2455,137.8438,138.1997,217972.0
2020-03-12 15:00:00,151.45,154.37,150.37,151.57,136886.0,138.1906,140.8549,137.2051,138.3001,136886.0
2020-03-12 15:30:00,151.67,154.25,149.49,149.5,362593.0,138.3913,140.7454,136.4022,136.4113,362593.0
2020-03-13 09:30:00,157.88,159.15,156.27,158.61,147931.0,144.0576,145.2164,142.5886,144.7237,147931.0
2020-03-13 10:00:00,158.28,161.35,157.17,159.0,109485.0,144.4226,147.2238,143.4098,145.0796,109485.0
2020-03-13 10:30:00,159.12,160.08,156.66,157.5,91474.0,145.1891,146.065,142.9444,143.7109,91474.0
2020-03-13 11:00:00,157.49,159.3,157.01,157.37,104674.0,143.7018,145.3533,143.2638,143.5923,104674.0
2020-03-13 11:30:00,156.89,157.19,152.28,154.87,55790.0,143.1543,143.428,138.9479,141.3111,55790.0
2020-03-13 12:00:00,155.18,156.32,153.8,155.01,79711.0,141.594,142.6342,140.3348,141.4389,79711.0
2020-03-13 12:30:00,154.98,159.11,154.98,158.88,42211.0,141.4115,145.1799,141.4115,144.9701,42211.0
2020-03-13 13:00:00,158.91,162.59,158.72,162.06,98669.0,144.9974,148.3553,144.8241,147.8717,98669.0
2020-03-13 13:30:00,162.18,164.45,160.84,163.09,67125.0,147.9812,150.0524,146.7585,148.8115,67125.0
2020-03-13 14:00:00,163.04,163.05,158.41,159.08,67209.0,148.7659,148.775,144.5412,145.1526,67209.0
2020-03-13 14:30:00,159.11,159.45,157.0,158.74,60668.0,145.1799,145.4902,143.2547,144.8423,60668.0
2020-03-13 15:00:00,158.98,163.83,158.98,163.83,118192.0,145.0613,149.4867,145.0613,149.4867,118192.0
2020-03-13 15:30:00,163.68,166.35,158.53,166.09,329280.0,149.3498,151.7861,144.6507,151.5488,329280.0
2020-03-16 09:30:00,146.17,152.34,145.27,150.41,62770.0,133.3728,139.0026,132.5516,137.2416,62770.0
2020-03-16 10:00:00,150.39,154.86,150.28,154.42,84128.0,137.2234,141.302,137.123,140.9005,84128.0
2020-03-16 10:30:00,154.5,163.83,154.5,157.4,167284.0,140.9735,149.4867,140.9735,143.6196,167284.0
2020-03-16 11:00:00,157.31,159.39,154.32,158.46,137504.0,143.5375,145.4354,140.8093,144.5868,137504.0
2020-03-16 11:30:00,158.49,159.5,153.16,155.0,48476.0,144.6142,145.5358,139.7509,141.4298,48476.0
2020-03-16 12:00:00,155.45,159.65,155.03,157.71,98356.0,141.8404,145.6727,141.4571,143.9025,98356.0
2020-03-16 12:30:00,157.78,158.58,155.33,155.85,47431.0,143.9664,144.6963,141.7309,142.2053,47431.0
2020-03-16 13:00:00,155.78,160.23,155.78,157.62,69458.0,142.1415,146.2019,142.1415,143.8204,69458.0
2020-03-16 13:30:00,157.51,159.12,157.15,157.78,78248.0,143.72,145.1891,143.3915,143.9664,78248.0
2020-03-16 14:00:00,157.86,158.28,155.8,157.7,77335.0,144.0394,144.4226,142.1597,143.8934,77335.0
2020-03-16 14:30:00,157.75,159.6,156.44,157.18,76254.0,143.939,145.627,142.7437,143.4189,76254.0
2020-03-16 15:00:00,156.96,158.26,153.54,154.42,85523.0,143.2182,144.4043,140.0976,140.9005,85523.0
2020-03-16 15:30:00,154.42,154.71,151.55,153.3,250860.0,140.9005,141.1651,138.2818,139.8786,250860.0
2020-03-17 09:30:00,156.36,159.13,151.27,151.27,134576.0,142.6707,145.1982,138.0263,138.0263,134576.0
2020-03-17 10:00:00,151.33,151.88,149.14,151.7,90043.0,138.0811,138.5829,136.0828,138.4187,90043.0
2020-03-17 10:30:00,151.46,152.07,148.16,150.07,105631.0,138.1997,138.7563,135.1886,136.9314,105631.0
2020-03-17 11:00:00,149.7,155.72,149.63,154.75,98624.0,136.5938,142.0867,136.5299,141.2016,98624.0
2020-03-17 11:30:00,154.34,155.81,153.1,155.0,57916.0,140.8275,142.1688,139.6961,141.4298,57916.0
2020-03-17 12:00:00,154.99,156.05,153.69,153.8,117147.0,141.4206,142.3878,140.2344,140.3348,117147.0
2020-03-17 12:30:00,153.69,154.35,150.43,151.04,47120.0,140.2344,140.8367,137.2599,137.8165,47120.0
2020-03-17 13:00:00,150.93,152.03,148.78,149.49,53965.0,137.7161,138.7198,135.7543,136.4022,53965.0
2020-03-17 13:30:00,149.49,150.05,148.1,148.97,84251.0,136.4022,136.9131,135.1339,135.9277,84251.0
2020-03-17 14:00:00,148.97,154.21,148.72,153.78,104195.0,135.9277,140.7089,135.6996,140.3166,104195.0
2020-03-17 14:30:00,153.99,154.87,150.44,151.24,78238.0,140.5082,141.3111,137.269,137.9989,78238.0
2020-03-17 15:00:00,151.12,151.75,148.5,148.75,95385.0,137.8895,138.4643,135.4988,135.7269,95385.0
2020-03-17 15:30:00,148.87,155.26,148.75,155.16,292556.0,135.8364,141.667,135.7269,141.5758,292556.0
2020-03-18 09:30:00,143.57,144.01,137.74,138.48,250454.0,131.0005,131.4019,125.6809,126.3561,250454.0
2020-03-18 10:00:00,138.54,138.56,133.93,137.13,97318.0,126.4108,126.4291,122.2044,125.1243,97318.0
2020-03-18 10:30:00,137.07,138.59,136.19,136.92,79317.0,125.0695,126.4565,124.2666,124.9327,79317.0
2020-03-18 11:00:00,136.9,137.13,134.51,135.6,114664.0,124.9144,125.1243,122.7337,123.7282,114664.0
2020-03-18 11:30:00,135.77,139.61,134.53,137.42,62312.0,123.8833,127.3872,122.7519,125.3889,62312.0
2020-03-18 12:00:00,136.86,138.65,135.6,137.83,74715.0,124.8779,126.5112,123.7282,125.763,74715.0
2020-03-18 12:30:00,137.79,137.92,132.13,132.5,36966.0,125.7265,125.8451,120.562,120.8996,36966.0
2020-03-18 13:00:00,132.26,133.2,128.23,128.26,59874.0,120.6806,121.5383,117.0035,117.0308,59874.0
2020-03-18 13:30:00,128.27,128.36,120.76,121.65,100241.0,117.04,117.1221,110.1875,110.9995,100241.0
2020-03-18 14:00:00,121.5,121.68,116.98,118.39,88535.0,110.8627,111.0269,106.7384,108.025,88535.0
2020-03-18 14:30:00,118.4,122.29,116.99,122.29,111328.0,108.0341,111.5835,106.7475,111.5835,111328.0
2020-03-18 15:00:00,122.47,124.96,119.77,123.96,332997.0,111.7478,114.0198,109.2841,113.1073,332997.0
2020-03-18 15:30:00,123.96,132.76,121.42,128.55,313050.0,113.1073,121.1369,110.7897,117.2955,313050.0
2020-03-19 09:30:00,127.26,128.12,119.9,127.78,102832.0,116.1184,116.9031,109.4028,116.5929,102832.0
2020-03-19 10:00:00,127.53,133.5,127.33,131.86,109451.0,116.3648,121.8121,116.1823,120.3157,109451.0
2020-03-19 10:30:00,131.77,133.63,125.4,130.44,106884.0,120.2335,121.9307,114.4212,119.02,106884.0
2020-03-19 11:00:00,130.49,132.6,129.82,132.33,79756.0,119.0656,120.9909,118.4543,120.7445,79756.0
2020-03-19 11:30:00,132.35,134.55,131.25,131.25,47195.0,120.7628,122.7702,119.7591,119.7591,47195.0
2020-03-19 12:00:00,131.07,134.0,129.26,131.95,118455.0,119.5948,122.2683,117.9433,120.3978,118455.0
2020-03-19 12:30:00,132.04,133.15,130.7,132.69,176671.0,120.4799,121.4927,119.2572,121.073,176671.0
2020-03-19 13:00:00,132.51,133.76,130.79,131.04,53513.0,120.9088,122.0493,119.3393,119.5675,53513.0
2020-03-19 13:30:00,131.06,135.0,130.14,133.46,57069.0,119.5857,123.1808,118.7463,121.7756,57069.0
2020-03-19 14:00:00,133.93,135.0,132.02,134.93,74820.0,122.2044,123.1808,120.4617,123.1169,74820.0
2020-03-19 14:30:00,134.85,136.82,134.54,135.65,97144.0,123.0439,124.8414,122.761,123.7739,97144.0
2020-03-19 15:00:00,135.64,137.69,134.56,137.15,96619.0,123.7647,125.6352,122.7793,125.1425,96619.0
2020-03-19 15:30:00,137.13,137.8,134.89,135.07,198500.0,125.1243,125.7356,123.0804,123.2446,198500.0
2020-03-20 09:30:00,137.58,138.07,129.26,133.17,162714.0,125.5349,125.982,117.9433,121.511,162714.0
2020-03-20 10:00:00,132.86,140.31,131.99,139.0,98968.0,121.2281,128.0259,120.4343,126.8306,98968.0
2020-03-20 10:30:00,139.39,141.59,138.75,141.09,43900.0,127.1864,129.1938,126.6024,128.7376,43900.0
2020-03-20 11:00:00,140.65,141.24,134.2,135.79,52206.0,128.3361,128.8744,122.4508,123.9016,52206.0
2020-03-20 11:30:00,135.37,136.96,133.97,135.33,71004.0,123.5184,124.9692,122.2409,123.4819,71004.0
2020-03-20 12:00:00,135.86,136.03,130.35,130.36,80284.0,123.9655,124.1206,118.9379,118.947,80284.0
2020-03-20 12:30:00,130.35,132.57,129.94,130.75,62953.0,118.9379,120.9635,118.5638,119.3028,62953.0
2020-03-20 13:00:00,130.72,132.82,129.53,130.31,68292.0,119.2755,121.1916,118.1897,118.9014,68292.0
2020-03-20 13:30:00,130.65,132.01,129.55,131.53,49900.0,119.2116,120.4525,118.2079,120.0146,49900.0
2020-03-20 14:00:00,131.61,131.76,127.56,128.62,53836.0,120.0876,120.2244,116.3921,117.3593,53836.0
2020-03-20 14:30:00,128.49,129.17,125.12,126.28,98360.0,117.2407,117.8612,114.1658,115.2242,98360.0
2020-03-20 15:00:00,126.39,128.04,124.46,127.36,87644.0,115.3246,116.8301,113.5635,116.2096,87644.0
2020-03-20 15:30:00,127.63,128.74,125.43,126.78,241705.0,116.456,117.4688,114.4486,115.6804,241705.0
2020-03-23 09:30:00,122.47,125.34,117.34,122.38,146963.0,111.7478,114.3665,107.0669,111.6656,146963.0
2020-03-23 10:00:00,122.39,122.88,119.95,120.69,88933.0,111.6748,112.1219,109.4484,110.1236,88933.0
2020-03-23 10:30:00,120.76,120.76,116.45,119.31,105270.0,110.1875,110.1875,106.2548,108.8644,105270.0
2020-03-23 11:00:00,119.45,119.88,117.29,118.18,101480.0,108.9922,109.3845,107.0213,107.8333,101480.0
2020-03-23 11:30:00,118.25,119.24,115.38,116.39,91800.0,107.8972,108.8005,105.2785,106.2001,91800.0
2020-03-23 12:00:00,116.28,118.6,115.44,117.57,79106.0,106.0997,108.2166,105.3332,107.2768,79106.0
2020-03-23 12:30:00,117.58,122.41,116.69,120.88,93610.0,107.2859,111.693,106.4738,110.297,93610.0
2020-03-23 13:00:00,120.86,122.85,119.53,121.3,67139.0,110.2787,112.0945,109.0652,110.6802,67139.0
2020-03-23 13:30:00,121.16,122.57,117.82,118.41,65453.0,110.5524,111.839,107.5049,108.0432,65453.0
2020-03-23 14:00:00,118.9,122.32,118.04,121.81,108339.0,108.4903,111.6109,107.7056,111.1455,108339.0
2020-03-23 14:30:00,121.37,122.21,119.35,119.51,90734.0,110.7441,111.5105,108.9009,109.0469,90734.0
2020-03-23 15:00:00,119.59,120.77,118.64,119.13,181113.0,109.1199,110.1966,108.2531,108.7002,181113.0
2020-03-23 15:30:00,119.28,122.83,118.01,120.92,385762.0,108.837,112.0762,107.6782,110.3335,385762.0
2020-03-24 09:30:00,129.49,139.53,129.49,137.54,159174.0,118.1532,127.3142,118.1532,125.4984,159174.0
2020-03-24 10:00:00,137.33,141.1,136.77,140.49,160895.0,125.3068,128.7467,124.7958,128.1901,160895.0
2020-03-24 10:30:00,140.67,141.45,139.54,141.09,148303.0,128.3543,129.0661,127.3233,128.7376,148303.0
2020-03-24 11:00:00,141.14,142.8,139.32,141.44,187511.0,128.7832,130.2979,127.1225,129.0569,187511.0
2020-03-24 11:30:00,141.05,145.79,140.52,145.72,157963.0,128.7011,133.0261,128.2175,132.9622,157963.0
2020-03-24 12:00:00,145.85,146.12,143.28,143.64,162551.0,133.0808,133.3272,130.7358,131.0643,162551.0
2020-03-24 12:30:00,143.65,146.28,143.11,144.58,121885.0,131.0735,133.4732,130.5807,131.922,121885.0
2020-03-24 13:00:00,144.5,145.87,141.29,141.91,202278.0,131.849,133.0991,128.9201,129.4858,202278.0
2020-03-24 13:30:00,141.92,143.05,135.29,135.89,93362.0,129.4949,130.526,123.4454,123.9928,93362.0
2020-03-24 14:00:00,135.88,136.96,133.87,136.3,97068.0,123.9837,124.9692,122.1497,124.3669,97068.0
2020-03-24 14:30:00,136.25,138.76,135.69,138.61,141471.0,124.3213,126.6116,123.8103,126.4747,141471.0
2020-03-24 15:00:00,138.65,141.49,137.62,140.76,84179.0,126.5112,129.1026,125.5714,128.4365,84179.0
2020-03-24 15:30:00,140.92,142.89,138.83,141.71,161544.0,128.5825,130.38,126.6754,129.3033,161544.0
2020-03-25 09:30:00,143.63,149.67,140.41,140.68,85422.0,131.0552,136.5664,128.1171,128.3635,85422.0
2020-03-25 10:00:00,140.58,142.65,138.58,142.0,139717.0,128.2722,130.161,126.4473,129.5679,139717.0
2020-03-25 10:30:00,142.34,147.83,141.62,146.63,81936.0,129.8781,134.8875,129.2212,133.7926,81936.0
2020-03-25 11:00:00,146.69,146.96,143.97,144.32,58731.0,133.8473,134.0937,131.3654,131.6848,58731.0
2020-03-25 11:30:00,144.62,149.82,144.3,148.34,123176.0,131.9585,136.7033,131.6665,135.3528,123176.0
2020-03-25 12:00:00,148.13,154.71,148.13,152.62,156541.0,135.1612,141.1651,135.1612,139.2581,156541.0
2020-03-25 12:30:00,152.63,158.44,151.35,153.78,130099.0,139.2673,144.5686,138.0993,140.3166,130099.0
2020-03-25 13:00:00,153.9,158.09,153.73,156.83,68145.0,140.4261,144.2492,140.2709,143.0995,68145.0
2020-03-25 13:30:00,157.31,159.99,156.31,157.79,127466.0,143.5375,145.9829,142.6251,143.9755,127466.0
2020-03-25 14:00:00,158.13,158.88,153.57,156.84,93830.0,144.2857,144.9701,140.125,143.1087,93830.0
2020-03-25 14:30:00,156.53,159.76,154.86,158.71,134437.0,142.8258,145.773,141.302,144.8149,134437.0
2020-03-25 15:00:00,158.71,159.51,156.69,158.06,115108.0,144.8149,145.5449,142.9718,144.2219,115108.0
2020-03-25 15:30:00,158.39,159.74,153.39,153.89,188823.0,144.523,145.7548,139.9607,140.4169,188823.0
2020-03-26 09:30:00,157.98,157.98,150.27,154.73,113372.0,144.1489,144.1489,137.1139,141.1834,113372.0
2020-03-26 10:00:00,154.61,155.37,151.0,151.3,112195.0,141.0739,141.7674,137.78,138.0537,112195.0
2020-03-26 10:30:00,151.27,154.43,150.21,150.95,117553.0,138.0263,140.9097,137.0591,137.7343,117553.0
2020-03-26 11:00:00,151.33,155.62,150.7,155.45,105131.0,138.0811,141.9955,137.5062,141.8404,105131.0
2020-03-26 11:30:00,155.48,157.27,154.76,156.92,80851.0,141.8677,143.501,141.2108,143.1817,80851.0
2020-03-26 12:00:00,157.25,157.47,155.37,156.56,100552.0,143.4828,143.6835,141.7674,142.8532,100552.0
2020-03-26 12:30:00,156.77,158.8,155.72,156.91,47136.0,143.0448,144.8971,142.0867,143.1725,47136.0
2020-03-26 13:00:00,156.57,158.45,155.01,155.14,69001.0,142.8623,144.5777,141.4389,141.5575,69001.0
2020-03-26 13:30:00,155.22,157.05,154.11,156.14,41457.0,141.6305,143.3003,140.6177,142.47,41457.0
2020-03-26 14:00:00,156.08,156.54,154.26,155.5,45897.0,142.4152,142.8349,140.7545,141.886,45897.0
2020-03-26 14:30:00,155.63,158.35,155.63,157.6,35862.0,142.0046,144.4865,142.0046,143.8021,35862.0
2020-03-26 15:00:00,157.34,157.56,155.93,157.21,46383.0,143.5649,143.7656,142.2783,143.4463,46383.0
2020-03-26 15:30:00,157.26,159.37,155.35,158.42,128547.0,143.4919,145.4172,141.7491,144.5503,128547.0
2020-03-27 09:30:00,150.08,153.17,146.52,147.24,73193.0,136.9405,139.76,133.6922,134.3491,73193.0
2020-03-27 10:00:00,147.38,149.87,146.96,147.8,86628.0,134.4769,136.7489,134.0937,134.8601,86628.0
2020-03-27 10:30:00,147.99,150.31,146.64,149.8,59642.0,135.0335,137.1504,133.8017,136.685,59642.0
2020-03-27 11:00:00,149.89,151.42,148.49,150.06,60042.0,136.7671,138.1632,135.4897,136.9223,60042.0
2020-03-27 11:30:00,150.06,151.96,148.56,148.62,39295.0,136.9223,138.6559,135.5536,135.6083,39295.0
2020-03-27 12:00:00,149.06,150.59,148.19,150.0,86215.0,136.0098,137.4059,135.216,136.8675,86215.0
2020-03-27 12:30:00,150.2,152.21,149.67,150.34,39877.0,137.05,138.884,136.5664,137.1777,39877.0
2020-03-27 13:00:00,149.98,150.59,148.15,148.9,22128.0,136.8493,137.4059,135.1795,135.8638,22128.0
2020-03-27 13:30:00,149.09,152.39,149.09,149.93,47039.0,136.0372,139.0483,136.0372,136.8036,47039.0
2020-03-27 14:00:00,150.06,150.09,148.02,149.27,47469.0,136.9223,136.9496,135.0609,136.2014,47469.0
2020-03-27 14:30:00,149.32,152.06,149.24,152.06,27747.0,136.247,138.7472,136.174,138.7472,27747.0
2020-03-27 15:00:00,152.05,156.62,151.64,155.5,85699.0,138.738,142.9079,138.3639,141.886,85699.0
2020-03-27 15:30:00,155.22,155.56,150.38,151.4,137918.0,141.6305,141.9407,137.2142,138.1449,137918.0
2020-03-30 09:30:00,151.39,152.36,148.68,150.41,45565.0,138.1358,139.0209,135.6631,137.2416,45565.0
2020-03-30 10:00:00,150.68,151.39,149.35,150.24,47894.0,137.488,138.1358,136.2744,137.0865,47894.0
2020-03-30 10:30:00,150.52,152.86,150.2,150.56,29822.0,137.342,139.4771,137.05,137.3785,29822.0
2020-03-30 11:00:00,150.56,152.12,150.25,151.89,50426.0,137.3785,138.8019,137.0956,138.592,50426.0
2020-03-30 11:30:00,151.81,152.57,151.25,152.0,38309.0,138.519,139.2125,138.0081,138.6924,38309.0
2020-03-30 12:00:00,151.92,153.6,151.54,152.96,37127.0,138.6194,140.1523,138.2727,139.5684,37127.0
2020-03-30 12:30:00,152.91,152.91,151.09,151.53,50709.0,139.5227,139.5227,137.8621,138.2636,50709.0
2020-03-30 13:00:00,151.69,152.1,150.2,151.91,124505.0,138.4095,138.7837,137.05,138.6103,124505.0
2020-03-30 13:30:00,151.95,152.06,150.13,151.43,80691.0,138.6468,138.7472,136.9861,138.1723,80691.0
2020-03-30 14:00:00,151.3,152.07,150.81,152.01,41376.0,138.0537,138.7563,137.6066,138.7015,41376.0
2020-03-30 14:30:00,152.09,152.56,151.43,152.08,29383.0,138.7745,139.2034,138.1723,138.7654,29383.0
2020-03-30 15:00:00,152.06,153.49,151.51,151.84,43405.0,138.7472,140.052,138.2453,138.5464,43405.0
2020-03-30 15:30:00,151.72,153.35,151.46,152.13,176666.0,138.4369,139.9242,138.1997,138.811,176666.0
2020-03-31 09:30:00,150.23,151.93,145.51,147.5,194666.0,137.0774,138.6285,132.7706,134.5864,194666.0
2020-03-31 10:00:00,147.53,150.29,146.93,148.84,124144.0,134.6138,137.1321,134.0663,135.8091,124144.0
2020-03-31 10:30:00,148.69,150.98,148.5,149.76,56614.0,135.6722,137.7617,135.4988,136.6485,56614.0
2020-03-31 11:00:00,149.77,151.94,149.33,151.22,55614.0,136.6576,138.6377,136.2562,137.9807,55614.0
2020-03-31 11:30:00,151.22,151.83,150.63,151.0,66136.0,137.9807,138.5373,137.4424,137.78,66136.0
2020-03-31 12:00:00,151.09,151.09,148.19,148.66,60586.0,137.8621,137.8621,135.216,135.6448,60586.0
2020-03-31 12:30:00,148.52,148.83,147.1,148.47,54732.0,135.5171,135.7999,134.2214,135.4715,54732.0
2020-03-31 13:00:00,148.41,149.35,146.65,147.46,45635.0,135.4167,136.2744,133.8108,134.5499,45635.0
2020-03-31 13:30:00,147.26,149.96,147.14,149.8,42833.0,134.3674,136.831,134.2579,136.685,42833.0
2020-03-31 14:00:00,149.6,151.38,149.31,151.3,46403.0,136.5025,138.1267,136.2379,138.0537,46403.0
2020-03-31 14:30:00,151.23,151.65,150.63,151.2,40787.0,137.9898,138.3731,137.4424,137.9624,40787.0
2020-03-31 15:00:00,151.28,151.44,149.36,149.91,44622.0,138.0354,138.1814,136.2835,136.7854,44622.0
2020-03-31 15:30:00,149.96,152.85,149.57,150.91,243325.0,136.831,139.468,136.4752,137.6978,243325.0
2020-04-01 09:30:00,142.96,145.08,140.06,142.4,104481.0,130.4439,132.3783,127.7978,129.9329,104481.0
2020-04-01 10:00:00,143.07,143.07,140.51,142.3,60213.0,130.5442,130.5442,128.2084,129.8416,60213.0
2020-04-01 10:30:00,142.21,143.3,141.68,142.28,58106.0,129.7595,130.7541,129.2759,129.8234,58106.0
2020-04-01 11:00:00,142.14,143.01,141.06,141.32,33069.0,129.6957,130.4895,128.7102,128.9474,33069.0
2020-04-01 11:30:00,141.36,141.79,140.43,141.37,50176.0,128.9839,129.3763,128.1354,128.9931,50176.0
2020-04-01 12:00:00,141.35,141.75,140.25,141.34,119772.0,128.9748,129.3398,127.9711,128.9657,119772.0
2020-04-01 12:30:00,141.47,142.11,141.26,141.72,116224.0,129.0843,129.6683,128.8927,129.3124,116224.0
2020-04-01 13:00:00,141.55,142.72,141.2,141.94,53032.0,129.1573,130.2249,128.8379,129.5132,53032.0
2020-04-01 13:30:00,142.03,144.54,141.4,144.29,28137.0,129.5953,131.8855,129.0204,131.6574,28137.0
2020-04-01 14:00:00,144.29,145.13,143.02,143.53,73230.0,131.6574,132.4239,130.4986,130.964,73230.0
2020-04-01 14:30:00,143.55,143.69,142.15,142.52,50995.0,130.9822,131.1099,129.7048,130.0424,50995.0
2020-04-01 15:00:00,142.67,142.99,140.71,140.83,62688.0,130.1792,130.4712,128.3908,128.5003,62688.0
2020-04-01 15:30:00,140.82,144.47,140.16,143.73,202985.0,128.4912,131.8217,127.889,131.1464,202985.0
2020-04-02 09:30:00,142.47,146.39,142.47,145.46,41975.0,129.9968,133.5736,129.9968,132.725,41975.0
2020-04-02 10:00:00,145.5,148.86,145.09,148.74,49831.0,132.7615,135.8273,132.3874,135.7178,49831.0
2020-04-02 10:30:00,148.53,152.3,147.91,148.98,69637.0,135.5262,138.9661,134.9605,135.9368,69637.0
2020-04-02 11:00:00,149.5,150.04,145.66,147.54,38711.0,136.4113,136.904,132.9075,134.6229,38711.0
2020-04-02 11:30:00,147.34,149.09,146.59,147.91,43007.0,134.4404,136.0372,133.7561,134.9605,43007.0
2020-04-02 12:00:00,148.0,149.83,147.88,148.7,28281.0,135.0426,136.7124,134.9331,135.6813,28281.0
2020-04-02 12:30:00,148.64,149.45,147.97,148.01,20028.0,135.6266,136.3657,135.0152,135.0517,20028.0
2020-04-02 13:00:00,148.41,148.94,146.44,146.58,28923.0,135.4167,135.9003,133.6192,133.7469,28923.0
2020-04-02 13:30:00,146.68,148.06,146.5,146.66,25387.0,133.8382,135.0974,133.6739,133.8199,25387.0
2020-04-02 14:00:00,146.66,148.16,146.0,148.07,37690.0,133.8199,135.1886,133.2177,135.1065,37690.0
2020-04-02 14:30:00,147.93,149.12,146.71,148.06,44823.0,134.9787,136.0646,133.8655,135.0974,44823.0
2020-04-02 15:00:00,147.88,148.73,147.33,147.89,33387.0,134.9331,135.7087,134.4313,134.9422,33387.0
2020-04-02 15:30:00,148.26,150.13,145.77,149.76,130530.0,135.2798,136.9861,133.0078,136.6485,130530.0
2020-04-03 09:30:00,150.28,152.5,148.76,151.63,36353.0,137.123,139.1486,135.7361,138.3548,36353.0
2020-04-03 10:00:00,151.62,152.52,149.11,149.28,23439.0,138.3457,139.1669,136.0554,136.2105,23439.0
2020-04-03 10:30:00,149.68,149.91,146.99,147.56,34681.0,136.5755,136.7854,134.121,134.6411,34681.0
2020-04-03 11:00:00,147.73,148.28,146.42,146.84,32356.0,134.7962,135.2981,133.6009,133.9842,32356.0
2020-04-03 11:30:00,146.81,147.6,145.52,146.3,33467.0,133.9568,134.6776,132.7797,133.4914,33467.0
2020-04-03 12:00:00,146.56,146.56,145.0,145.32,37481.0,133.7287,133.7287,132.3053,132.5972,37481.0
2020-04-03 12:30:00,145.35,146.52,145.0,146.26,53122.0,132.6246,133.6922,132.3053,133.4549,53122.0
2020-04-03 13:00:00,146.09,146.63,145.45,145.73,71121.0,133.2998,133.7926,132.7159,132.9713,71121.0
2020-04-03 13:30:00,145.68,145.83,145.06,145.17,24288.0,132.9257,133.0626,132.36,132.4604,24288.0
2020-04-03 14:00:00,145.17,146.74,144.84,146.72,41222.0,132.4604,133.8929,132.1593,133.8747,41222.0
2020-04-03 14:30:00,146.62,146.92,145.03,146.86,44477.0,133.7834,134.0572,132.3326,134.0024,44477.0
2020-04-03 15:00:00,146.86,147.42,146.23,146.95,33668.0,134.0024,134.5134,133.4276,134.0845,33668.0
2020-04-03 15:30:00,146.96,147.75,145.97,146.75,118701.0,134.0937,134.8145,133.1903,133.902,118701.0
2020-04-06 09:30:00,155.93,158.88,154.38,157.45,108217.0,142.2783,144.9701,140.864,143.6653,108217.0
2020-04-06 10:00:00,157.48,158.55,156.26,156.52,51101.0,143.6926,144.669,142.5794,142.8167,51101.0
2020-04-06 10:30:00,156.17,156.5,154.61,155.34,61511.0,142.4973,142.7984,141.0739,141.74,61511.0
2020-04-06 11:00:00,155.5,156.44,155.13,156.04,39467.0,141.886,142.7437,141.5484,142.3787,39467.0
2020-04-06 11:30:00,156.05,157.47,155.45,157.47,86086.0,142.3878,143.6835,141.8404,143.6835,86086.0
2020-04-06 12:00:00,157.23,158.84,156.93,158.4,44345.0,143.4645,144.9336,143.1908,144.5321,44345.0
2020-04-06 12:30:00,158.4,158.55,157.8,158.16,40272.0,144.5321,144.669,143.9846,144.3131,40272.0
2020-04-06 13:00:00,158.12,158.28,156.9,157.7,47047.0,144.2766,144.4226,143.1634,143.8934,47047.0
2020-04-06 13:30:00,157.57,158.69,157.16,158.38,46933.0,143.7748,144.7967,143.4007,144.5138,46933.0
2020-04-06 14:00:00,158.29,158.29,156.9,157.65,40560.0,144.4317,144.4317,143.1634,143.8478,40560.0
2020-04-06 14:30:00,157.76,158.06,156.85,157.74,38466.0,143.9481,144.2219,143.1178,143.9299,38466.0
2020-04-06 15:00:00,157.75,158.34,157.04,158.22,44346.0,143.939,144.4773,143.2912,144.3678,44346.0
2020-04-06 15:30:00,158.14,159.3,156.86,157.41,267827.0,144.2949,145.3533,143.1269,143.6288,267827.0
2020-04-07 09:30:00,163.5,169.81,161.86,169.36,88561.0,149.1856,154.9431,147.6892,154.5325,88561.0
2020-04-07 10:00:00,169.44,169.9,163.23,163.41,80122.0,154.6055,155.0253,148.9392,149.1035,80122.0
2020-04-07 10:30:00,163.47,164.98,161.54,163.81,64858.0,149.1582,150.536,147.3972,149.4684,64858.0
2020-04-07 11:00:00,163.54,166.84,163.54,166.59,50021.0,149.2221,152.2332,149.2221,152.0051,50021.0
2020-04-07 11:30:00,166.63,169.3,165.94,166.66,46104.0,152.0416,154.4778,151.412,152.0689,46104.0
2020-04-07 12:00:00,166.73,167.75,166.52,167.52,56554.0,152.1328,153.0635,151.9412,152.8536,56554.0
2020-04-07 12:30:00,167.4,167.88,166.09,166.52,48370.0,152.7441,153.1821,151.5488,151.9412,48370.0
2020-04-07 13:00:00,166.83,167.31,165.39,165.77,36168.0,152.224,152.662,150.9101,151.2568,36168.0
2020-04-07 13:30:00,165.77,166.17,165.15,165.47,26651.0,151.2568,151.6218,150.6911,150.9831,26651.0
2020-04-07 14:00:00,165.55,165.61,164.3,164.3,55114.0,151.0561,151.1109,149.9155,149.9155,55114.0
2020-04-07 14:30:00,164.1,164.71,161.56,162.0,47447.0,149.7331,150.2896,147.4154,147.8169,47447.0
2020-04-07 15:00:00,161.84,163.67,160.9,161.04,54899.0,147.6709,149.3407,146.8132,146.941,54899.0
2020-04-07 15:30:00,161.09,163.32,160.01,160.1,132998.0,146.9866,149.0213,146.0011,146.0833,132998.0
2020-04-08 09:30:00,162.3,164.36,161.84,162.25,38707.0,148.0906,149.9703,147.6709,148.045,38707.0
2020-04-08 10:00:00,162.52,164.89,162.29,164.8,43624.0,148.2914,150.4539,148.0815,150.3718,43624.0
2020-04-08 10:30:00,164.74,166.29,164.28,166.09,32852.0,150.317,151.7313,149.8973,151.5488,32852.0
2020-04-08 11:00:00,166.09,168.81,166.0,168.55,62087.0,151.5488,154.0307,151.4667,153.7935,62087.0
2020-04-08 11:30:00,168.67,169.69,167.32,167.39,31656.0,153.903,154.8337,152.6711,152.735,31656.0
2020-04-08 12:00:00,167.25,167.61,166.21,166.24,33785.0,152.6073,152.9358,151.6583,151.6857,33785.0
2020-04-08 12:30:00,166.56,167.8,166.0,167.22,28962.0,151.9777,153.1091,151.4667,152.5799,28962.0
2020-04-08 13:00:00,167.33,168.38,167.0,167.4,23644.0,152.6803,153.6383,152.3792,152.7441,23644.0
2020-04-08 13:30:00,167.51,167.72,166.45,167.0,26890.0,152.8445,153.0361,151.8773,152.3792,26890.0
2020-04-08 14:00:00,166.91,168.42,166.9,168.28,21978.0,152.297,153.6748,152.2879,153.5471,21978.0
2020-04-08 14:30:00,168.45,168.8,167.35,167.75,40113.0,153.7022,154.0216,152.6985,153.0635,40113.0
2020-04-08 15:00:00,167.8,168.68,167.42,168.07,44678.0,153.1091,153.9121,152.7624,153.3555,44678.0
2020-04-08 15:30:00,167.94,169.24,167.15,167.81,124549.0,153.2369,154.423,152.516,153.1182,124549.0
2020-04-09 09:30:00,170.36,172.59,170.11,172.3,59921.0,155.445,157.4798,155.2169,157.2151,59921.0
2020-04-09 10:00:00,172.47,174.0,171.82,173.38,48446.0,157.3703,158.7663,156.7772,158.2006,48446.0
2020-04-09 10:30:00,173.55,174.0,171.88,172.31,43448.0,158.3557,158.7663,156.8319,157.2243,43448.0
2020-04-09 11:00:00,172.09,172.15,170.03,170.7,30830.0,157.0235,157.0783,155.1439,155.7552,30830.0
2020-04-09 11:30:00,170.66,170.89,169.44,169.46,56087.0,155.7187,155.9286,154.6055,154.6238,56087.0
2020-04-09 12:00:00,169.58,170.3,168.7,168.93,34247.0,154.7333,155.3902,153.9303,154.1402,34247.0
2020-04-09 12:30:00,168.94,169.53,168.58,169.09,61583.0,154.1493,154.6877,153.8208,154.2862,61583.0
2020-04-09 13:00:00,169.01,169.49,168.36,168.52,66810.0,154.2132,154.6512,153.6201,153.7661,66810.0
2020-04-09 13:30:00,168.65,168.8,163.96,165.4,94060.0,153.8847,154.0216,149.6053,150.9192,94060.0
2020-04-09 14:00:00,165.48,165.96,162.81,163.17,95649.0,150.9922,151.4302,148.556,148.8845,95649.0
2020-04-09 14:30:00,163.27,163.59,161.83,163.0,54257.0,148.9757,149.2677,147.6618,148.7294,54257.0
2020-04-09 15:00:00,163.02,166.18,162.37,166.18,49666.0,148.7476,151.631,148.1545,151.631,49666.0
2020-04-09 15:30:00,166.28,168.19,166.0,167.92,140410.0,151.7222,153.465,151.4667,153.2186,140410.0
2020-04-13 09:30:00,166.06,167.36,163.69,164.21,30097.0,151.5215,152.7076,149.3589,149.8334,30097.0
2020-04-13 10:00:00,163.68,164.97,161.77,161.8,19535.0,149.3498,150.5269,147.607,147.6344,19535.0
2020-04-13 10:30:00,162.01,162.56,160.65,161.26,21064.0,147.826,148.3279,146.5851,147.1417,21064.0
2020-04-13 11:00:00,161.06,161.32,160.5,161.32,23646.0,146.9592,147.1964,146.4482,147.1964,23646.0
2020-04-13 11:30:00,161.13,161.82,160.45,161.34,22623.0,147.0231,147.6527,146.4026,147.2147,22623.0
2020-04-13 12:00:00,161.56,162.39,161.47,161.73,21536.0,147.4154,148.1728,147.3333,147.5705,21536.0
2020-04-13 12:30:00,161.38,161.47,160.29,161.25,33075.0,147.2512,147.3333,146.2566,147.1326,33075.0
2020-04-13 13:00:00,161.07,161.36,160.36,160.81,27388.0,146.9683,147.2329,146.3205,146.7311,27388.0
2020-04-13 13:30:00,160.46,161.68,160.46,161.3,24702.0,146.4117,147.5249,146.4117,147.1782,24702.0
2020-04-13 14:00:00,161.3,161.59,159.78,160.31,28767.0,147.1782,147.4428,145.7913,146.2749,28767.0
2020-04-13 14:30:00,160.35,160.54,159.41,160.07,22369.0,146.3114,146.4847,145.4537,146.0559,22369.0
2020-04-13 15:00:00,160.15,160.93,159.2,160.73,36216.0,146.1289,146.8406,145.262,146.6581,36216.0
2020-04-13 15:30:00,160.67,161.99,160.36,160.55,138294.0,146.6034,147.8078,146.3205,146.4939,138294.0
2020-04-14 09:30:00,164.51,165.69,163.66,164.77,124344.0,150.1072,151.1838,149.3316,150.3444,124344.0
2020-04-14 10:00:00,164.84,165.17,163.54,163.8,82918.0,150.4083,150.7094,149.2221,149.4593,82918.0
2020-04-14 10:30:00,163.82,163.84,161.26,161.44,40903.0,149.4776,149.4958,147.1417,147.3059,40903.0
2020-04-14 11:00:00,161.41,161.54,159.49,160.64,50595.0,147.2786,147.3972,145.5267,146.576,50595.0
2020-04-14 11:30:00,160.82,161.44,160.2,160.36,46613.0,146.7402,147.3059,146.1745,146.3205,46613.0
2020-04-14 12:00:00,160.51,162.42,160.43,162.15,41651.0,146.4574,148.2001,146.3844,147.9538,41651.0
2020-04-14 12:30:00,162.21,162.73,161.92,162.62,29756.0,148.0085,148.483,147.7439,148.3826,29756.0
2020-04-14 13:00:00,162.71,163.2,162.2,163.09,21431.0,148.4647,148.9118,147.9994,148.8115,21431.0
2020-04-14 13:30:00,163.18,164.2,162.82,164.01,34961.0,148.8936,149.8243,148.5651,149.6509,34961.0
2020-04-14 14:00:00,164.09,164.65,163.81,164.19,41608.0,149.7239,150.2349,149.4684,149.8152,41608.0
2020-04-14 14:30:00,164.22,164.29,163.37,164.08,31925.0,149.8425,149.9064,149.067,149.7148,31925.0
2020-04-14 15:00:00,164.06,164.15,163.15,163.5,64051.0,149.6966,149.7787,148.8662,149.1856,64051.0
2020-04-14 15:30:00,163.51,164.69,163.3,163.99,111017.0,149.1947,150.2714,149.0031,149.6327,111017.0
2020-04-15 09:30:00,158.63,159.61,156.17,157.74,47518.0,144.742,145.6362,142.4973,143.9299,47518.0
2020-04-15 10:00:00,157.9,157.91,156.08,156.6,55948.0,144.0759,144.085,142.4152,142.8897,55948.0
2020-04-15 10:30:00,156.65,157.19,156.16,156.85,19896.0,142.9353,143.428,142.4882,143.1178,19896.0
2020-04-15 11:00:00,156.73,156.79,156.0,156.34,15801.0,143.0083,143.063,142.3422,142.6524,15801.0
2020-04-15 11:30:00,156.3,156.35,154.8,155.65,23779.0,142.6159,142.6616,141.2473,142.0229,23779.0
2020-04-15 12:00:00,155.76,156.78,155.46,156.06,11210.0,142.1232,143.0539,141.8495,142.397,11210.0
2020-04-15 12:30:00,156.41,157.49,156.36,156.96,15559.0,142.7163,143.7018,142.6707,143.2182,15559.0
2020-04-15 13:00:00,156.88,158.24,156.88,157.63,11380.0,143.1452,144.3861,143.1452,143.8295,11380.0
2020-04-15 13:30:00,157.57,157.73,156.94,157.48,13986.0,143.7748,143.9207,143.1999,143.6926,13986.0
2020-04-15 14:00:00,157.52,158.74,157.52,158.34,23437.0,143.7291,144.8423,143.7291,144.4773,23437.0
2020-04-15 14:30:00,158.39,158.78,158.0,158.74,25157.0,144.523,144.8788,144.1671,144.8423,25157.0
2020-04-15 15:00:00,158.73,158.93,157.75,158.07,39769.0,144.8332,145.0157,143.939,144.231,39769.0
2020-04-15 15:30:00,157.99,159.27,157.68,158.96,110438.0,144.158,145.3259,143.8751,145.0431,110438.0
2020-04-16 09:30:00,159.18,160.16,156.92,157.14,32946.0,145.2438,146.138,143.1817,143.3824,32946.0
2020-04-16 10:00:00,156.77,157.81,156.33,157.73,41733.0,143.0448,143.9937,142.6433,143.9207,41733.0
2020-04-16 10:30:00,157.66,158.29,157.0,157.77,38273.0,143.8569,144.4317,143.2547,143.9572,38273.0
2020-04-16 11:00:00,157.77,157.87,156.81,156.95,28744.0,143.9572,144.0485,143.0813,143.209,28744.0
2020-04-16 11:30:00,156.91,157.66,156.58,157.45,12886.0,143.1725,143.8569,142.8714,143.6653,12886.0
2020-04-16 12:00:00,157.31,157.43,155.09,155.27,21654.0,143.5375,143.647,141.5119,141.6761,21654.0
2020-04-16 12:30:00,155.17,156.06,154.85,156.06,44702.0,141.5849,142.397,141.2929,142.397,44702.0
2020-04-16 13:00:00,156.03,156.84,155.9,156.74,16982.0,142.3696,143.1087,142.251,143.0174,16982.0
2020-04-16 13:30:00,156.76,157.14,156.51,156.71,19525.0,143.0357,143.3824,142.8076,142.99,19525.0
2020-04-16 14:00:00,156.54,158.14,156.34,157.69,22563.0,142.8349,144.2949,142.6524,143.8842,22563.0
2020-04-16 14:30:00,157.61,158.03,156.65,157.14,34238.0,143.8113,144.1945,142.9353,143.3824,34238.0
2020-04-16 15:00:00,157.24,158.14,156.96,158.12,24715.0,143.4736,144.2949,143.2182,144.2766,24715.0
2020-04-16 15:30:00,158.14,159.5,157.75,158.75,87666.0,144.2949,145.5358,143.939,144.8514,87666.0
2020-04-17 09:30:00,165.45,170.4,164.91,170.3,113303.0,150.9649,155.4815,150.4721,155.3902,113303.0
2020-04-17 10:00:00,170.02,170.18,168.16,168.59,80402.0,155.1348,155.2808,153.4376,153.83,80402.0
2020-04-17 10:30:00,168.34,169.67,168.34,168.35,80276.0,153.6018,154.8154,153.6018,153.611,80276.0
2020-04-17 11:00:00,168.29,168.75,167.61,167.81,47784.0,153.5562,153.9759,152.9358,153.1182,47784.0
2020-04-17 11:30:00,167.89,168.23,166.85,167.22,28128.0,153.1912,153.5015,152.2423,152.5799,28128.0
2020-04-17 12:00:00,167.08,167.19,165.75,165.94,34832.0,152.4522,152.5525,151.2386,151.412,34832.0
2020-04-17 12:30:00,166.09,166.8,165.97,166.49,23902.0,151.5488,152.1967,151.4393,151.9138,23902.0
2020-04-17 13:00:00,166.35,167.14,166.09,166.53,29789.0,151.7861,152.5069,151.5488,151.9503,29789.0
2020-04-17 13:30:00,166.61,166.94,165.96,166.12,31527.0,152.0233,152.3244,151.4302,151.5762,31527.0
2020-04-17 14:00:00,166.06,166.64,165.42,166.3,41258.0,151.5215,152.0507,150.9375,151.7404,41258.0
2020-04-17 14:30:00,166.23,166.82,165.56,166.69,23481.0,151.6766,152.2149,151.0652,152.0963,23481.0
2020-04-17 15:00:00,166.66,166.95,166.33,166.88,30763.0,152.0689,152.3335,151.7678,152.2697,30763.0
2020-04-17 15:30:00,166.84,169.24,166.83,168.57,130724.0,152.2332,154.423,152.224,153.8117,130724.0
2020-04-20 09:30:00,164.4,167.99,162.04,167.46,67006.0,150.0068,153.2825,147.8534,152.7989,67006.0
2020-04-20 10:00:00,167.47,168.44,166.98,167.82,17671.0,152.808,153.6931,152.3609,153.1274,17671.0
2020-04-20 10:30:00,168.13,170.7,167.92,170.01,29340.0,153.4102,155.7552,153.2186,155.1256,29340.0
2020-04-20 11:00:00,170.05,170.66,169.52,170.25,77121.0,155.1621,155.7187,154.6785,155.3446,77121.0
2020-04-20 11:30:00,170.04,170.5,169.91,170.16,46380.0,155.153,155.5727,155.0344,155.2625,46380.0
2020-04-20 12:00:00,170.16,170.41,169.65,170.4,62631.0,155.2625,155.4906,154.7972,155.4815,62631.0
2020-04-20 12:30:00,170.45,171.04,170.04,170.07,33367.0,155.5271,156.0655,155.153,155.1804,33367.0
2020-04-20 13:00:00,170.05,170.52,169.92,170.46,22912.0,155.1621,155.591,155.0435,155.5362,22912.0
2020-04-20 13:30:00,170.3,170.89,169.89,170.34,29198.0,155.3902,155.9286,155.0161,155.4267,29198.0
2020-04-20 14:00:00,170.32,170.65,169.01,169.01,61720.0,155.4085,155.7096,154.2132,154.2132,61720.0
2020-04-20 14:30:00,168.96,170.06,168.82,169.23,80051.0,154.1676,155.1713,154.0398,154.4139,80051.0
2020-04-20 15:00:00,169.14,169.76,168.55,169.69,77820.0,154.3318,154.8975,153.7935,154.8337,77820.0
2020-04-20 15:30:00,169.62,170.04,168.16,168.47,108571.0,154.7698,155.153,153.4376,153.7205,108571.0
2020-04-21 09:30:00,163.46,167.39,163.46,166.69,77713.0,149.1491,152.735,149.1491,152.0963,77713.0
2020-04-21 10:00:00,166.49,166.54,164.38,165.81,55735.0,151.9138,151.9594,149.9885,151.2933,55735.0
2020-04-21 10:30:00,166.08,166.19,164.37,164.5,29553.0,151.5397,151.6401,149.9794,150.098,29553.0
2020-04-21 11:00:00,164.42,165.48,163.79,164.37,27086.0,150.025,150.9922,149.4502,149.9794,27086.0
2020-04-21 11:30:00,164.65,165.3,163.83,164.93,24526.0,150.2349,150.828,149.4867,150.4904,24526.0
2020-04-21 12:00:00,164.94,165.05,163.98,164.14,15224.0,150.4995,150.5999,149.6236,149.7696,15224.0
2020-04-21 12:30:00,164.06,164.98,163.95,164.33,17850.0,149.6966,150.536,149.5962,149.9429,17850.0
2020-04-21 13:00:00,164.16,165.14,164.16,165.12,33763.0,149.7878,150.682,149.7878,150.6638,33763.0
2020-04-21 13:30:00,165.05,165.67,164.45,164.75,21929.0,150.5999,151.1656,150.0524,150.3261,21929.0
2020-04-21 14:00:00,164.69,165.54,164.37,165.03,45751.0,150.2714,151.047,149.9794,150.5816,45751.0
2020-04-21 14:30:00,165.07,165.12,164.25,164.45,19264.0,150.6181,150.6638,149.8699,150.0524,19264.0
2020-04-21 15:00:00,164.52,165.23,164.2,164.96,40138.0,150.1163,150.7641,149.8243,150.5178,40138.0
2020-04-21 15:30:00,164.76,165.51,164.06,164.46,97280.0,150.3353,151.0196,149.6966,150.0615,97280.0
2020-04-22 09:30:00,167.38,169.44,165.07,165.31,49624.0,152.7259,154.6055,150.6181,150.8371,49624.0
2020-04-22 10:00:00,165.22,166.06,164.57,165.36,72163.0,150.755,151.5215,150.1619,150.8827,72163.0
2020-04-22 10:30:00,165.28,165.84,164.1,164.5,34974.0,150.8097,151.3207,149.7331,150.098,34974.0
2020-04-22 11:00:00,164.6,165.56,164.6,165.32,17231.0,150.1893,151.0652,150.1893,150.8462,17231.0
2020-04-22 11:30:00,165.29,166.04,165.14,166.04,34603.0,150.8189,151.5032,150.682,151.5032,34603.0
2020-04-22 12:00:00,166.04,166.36,165.83,166.26,14016.0,151.5032,151.7952,151.3116,151.7039,14016.0
2020-04-22 12:30:00,166.22,166.64,165.6,165.75,12352.0,151.6674,152.0507,151.1017,151.2386,12352.0
2020-04-22 13:00:00,165.98,166.24,165.6,166.24,9689.0,151.4485,151.6857,151.1017,151.6857,9689.0
2020-04-22 13:30:00,166.32,166.55,165.97,166.42,8590.0,151.7587,151.9686,151.4393,151.8499,8590.0
2020-04-22 14:00:00,166.4,166.6,165.92,166.27,13969.0,151.8317,152.0142,151.3937,151.7131,13969.0
2020-04-22 14:30:00,166.38,167.0,166.02,166.18,33114.0,151.8134,152.3792,151.485,151.631,33114.0
2020-04-22 15:00:00,166.12,167.4,165.99,166.72,22268.0,151.5762,152.7441,151.4576,152.1237,22268.0
2020-04-22 15:30:00,166.74,167.55,166.12,166.19,88959.0,152.1419,152.881,151.5762,151.6401,88959.0
2020-04-23 09:30:00,167.57,169.99,167.16,169.99,64334.0,152.8993,155.1074,152.5252,155.1074,64334.0
2020-04-23 10:00:00,170.03,171.29,170.03,170.96,48411.0,155.1439,156.2936,155.1439,155.9925,48411.0
2020-04-23 10:30:00,171.14,173.34,171.06,172.49,46598.0,156.1567,158.1641,156.0837,157.3885,46598.0
2020-04-23 11:00:00,172.44,172.64,171.34,172.22,44797.0,157.3429,157.5254,156.3392,157.1421,44797.0
2020-04-23 11:30:00,172.14,172.14,170.64,171.56,71441.0,157.0692,157.0692,155.7005,156.5399,71441.0
2020-04-23 12:00:00,171.52,172.25,171.44,171.88,30710.0,156.5034,157.1695,156.4304,156.8319,30710.0
2020-04-23 12:30:00,171.86,172.45,169.65,171.59,44539.0,156.8137,157.352,154.7972,156.5673,44539.0
2020-04-23 13:00:00,171.62,172.01,170.73,171.25,27181.0,156.5947,156.9505,155.7826,156.2571,27181.0
2020-04-23 13:30:00,171.46,171.73,170.32,170.99,37538.0,156.4487,156.695,155.4085,156.0198,37538.0
2020-04-23 14:00:00,171.02,171.56,170.28,171.29,29022.0,156.0472,156.5399,155.372,156.2936,29022.0
2020-04-23 14:30:00,171.23,171.55,170.8,171.24,18393.0,156.2388,156.5308,155.8465,156.2479,18393.0
2020-04-23 15:00:00,171.18,171.4,169.36,169.87,22502.0,156.1932,156.3939,154.5325,154.9979,22502.0
2020-04-23 15:30:00,169.71,170.23,169.0,169.3,82631.0,154.8519,155.3264,154.2041,154.4778,82631.0
2020-04-24 09:30:00,171.93,171.93,169.85,170.91,25537.0,156.8775,156.8775,154.9796,155.9468,25537.0
2020-04-24 10:00:00,171.09,171.54,170.21,170.55,17179.0,156.1111,156.5217,155.3081,155.6184,17179.0
2020-04-24 10:30:00,170.65,171.83,170.4,171.12,20633.0,155.7096,156.7863,155.4815,156.1385,20633.0
2020-04-24 11:00:00,171.03,171.45,169.96,170.17,35307.0,156.0563,156.4396,155.08,155.2716,35307.0
2020-04-24 11:30:00,169.92,170.56,169.51,169.97,11981.0,155.0435,155.6275,154.6694,155.0891,11981.0
2020-04-24 12:00:00,170.14,170.49,169.32,169.93,31763.0,155.2443,155.5636,154.496,155.0526,31763.0
2020-04-24 12:30:00,169.76,170.67,169.34,170.67,18247.0,154.8975,155.7279,154.5143,155.7279,18247.0
2020-04-24 13:00:00,170.47,170.47,170.05,170.39,8263.0,155.5454,155.5454,155.1621,155.4724,8263.0
2020-04-24 13:30:00,170.49,172.68,170.43,172.64,30936.0,155.5636,157.5619,155.5089,157.5254,30936.0
2020-04-24 14:00:00,172.61,173.5,172.18,173.28,62220.0,157.498,158.3101,157.1057,158.1093,62220.0
2020-04-24 14:30:00,173.27,174.43,173.12,174.21,57788.0,158.1002,159.1587,157.9634,158.9579,57788.0
2020-04-24 15:00:00,174.13,175.06,174.04,174.97,51611.0,158.8849,159.7335,158.8028,159.6514,51611.0
2020-04-24 15:30:00,174.92,175.54,174.29,174.69,151883.0,159.6058,160.1715,159.0309,159.3959,151883.0
2020-04-27 09:30:00,175.96,178.08,175.74,176.96,76809.0,160.5547,162.4891,160.354,161.4672,76809.0
2020-04-27 10:00:00,177.22,178.11,176.94,177.7,45116.0,161.7044,162.5165,161.4489,162.1424,45116.0
2020-04-27 10:30:00,177.62,178.75,177.32,177.83,24367.0,162.0694,163.1004,161.7956,162.261,24367.0
2020-04-27 11:00:00,177.86,178.12,177.02,177.63,26578.0,162.2884,162.5256,161.5219,162.0785,26578.0
2020-04-27 11:30:00,177.67,178.74,177.42,178.48,21100.0,162.115,163.0913,161.8869,162.8541,21100.0
2020-04-27 12:00:00,178.48,179.21,178.42,178.84,23407.0,162.8541,163.5202,162.7993,163.1826,23407.0
2020-04-27 12:30:00,178.92,180.51,178.67,180.49,66682.0,163.2556,164.7064,163.0275,164.6881,66682.0
2020-04-27 13:00:00,180.37,180.43,179.3,179.99,38211.0,164.5786,164.6334,163.6023,164.2319,38211.0
2020-04-27 13:30:00,179.99,181.2,179.67,181.15,36732.0,164.2319,165.336,163.9399,165.2903,36732.0
2020-04-27 14:00:00,181.2,181.75,180.89,180.89,44084.0,165.336,165.8378,165.0531,165.0531,44084.0
2020-04-27 14:30:00,180.97,181.31,180.14,180.31,51679.0,165.1261,165.4363,164.3688,164.5239,51679.0
2020-04-27 15:00:00,180.39,181.43,179.9,181.43,57346.0,164.5969,165.5458,164.1498,165.5458,57346.0
2020-04-27 15:30:00,181.41,182.64,181.21,181.98,222536.0,165.5276,166.6499,165.3451,166.0477,222536.0
2020-04-28 09:30:00,194.22,199.97,191.82,195.99,382454.0,177.2161,182.4626,175.0262,178.8311,382454.0
2020-04-28 10:00:00,195.99,196.38,192.92,192.93,238019.0,178.8311,179.1869,176.0299,176.039,238019.0
2020-04-28 10:30:00,192.92,193.85,191.14,192.0,162340.0,176.0299,176.8784,174.4057,175.1904,162340.0
2020-04-28 11:00:00,191.95,193.73,191.54,192.57,68438.0,175.1448,176.7689,174.7707,175.7105,68438.0
2020-04-28 11:30:00,192.6,194.11,191.82,192.24,85326.0,175.7379,177.1157,175.0262,175.4094,85326.0
2020-04-28 12:00:00,192.23,193.72,192.05,193.72,62903.0,175.4003,176.7598,175.236,176.7598,62903.0
2020-04-28 12:30:00,193.7,195.0,193.54,194.97,117469.0,176.7416,177.9278,176.5956,177.9004,117469.0
2020-04-28 13:00:00,194.96,195.58,194.23,194.84,74889.0,177.8913,178.457,177.2252,177.7818,74889.0
2020-04-28 13:30:00,194.83,195.34,194.32,194.65,80492.0,177.7726,178.238,177.3073,177.6084,80492.0
2020-04-28 14:00:00,194.84,197.46,194.66,196.94,63434.0,177.7818,180.1724,177.6175,179.6979,63434.0
2020-04-28 14:30:00,196.94,197.12,195.12,196.16,78375.0,179.6979,179.8622,178.0373,178.9862,78375.0
2020-04-28 15:00:00,196.15,197.01,195.81,196.55,151150.0,178.9771,179.7618,178.6668,179.3421,151150.0
2020-04-28 15:30:00,196.41,197.27,195.46,196.11,219356.0,179.2143,179.999,178.3475,178.9406,219356.0
2020-04-29 09:30:00,197.0,200.0,193.86,199.7,159172.0,179.7527,182.49,176.8876,182.2163,159172.0
2020-04-29 10:00:00,199.69,200.57,199.18,199.8,80652.0,182.2072,183.0101,181.7418,182.3075,80652.0
2020-04-29 10:30:00,199.93,200.22,198.16,198.41,51305.0,182.4261,182.6908,180.8111,181.0392,51305.0
2020-04-29 11:00:00,198.38,198.62,197.59,197.85,42187.0,181.0118,181.2308,180.291,180.5282,42187.0
2020-04-29 11:30:00,197.85,197.91,196.5,197.43,49917.0,180.5282,180.583,179.2964,180.145,49917.0
2020-04-29 12:00:00,197.34,197.49,196.56,197.34,68248.0,180.0629,180.1998,179.3512,180.0629,68248.0
2020-04-29 12:30:00,197.38,199.08,197.09,198.78,42433.0,180.0994,181.6506,179.8348,181.3768,42433.0
2020-04-29 13:00:00,198.78,199.49,198.27,198.27,46439.0,181.3768,182.0247,180.9115,180.9115,46439.0
2020-04-29 13:30:00,198.16,199.55,196.6,199.31,91685.0,180.8111,182.0794,179.3877,181.8604,91685.0
2020-04-29 14:00:00,199.21,199.61,197.8,198.93,63238.0,181.7692,182.1342,180.4826,181.5137,63238.0
2020-04-29 14:30:00,199.04,199.35,197.18,197.98,59857.0,181.6141,181.8969,179.9169,180.6469,59857.0
2020-04-29 15:00:00,197.96,198.63,197.66,198.49,42906.0,180.6286,181.24,180.3549,181.1122,42906.0
2020-04-29 15:30:00,198.5,198.7,196.71,197.25,212953.0,181.1213,181.3038,179.4881,179.9808,212953.0
2020-04-30 09:30:00,193.64,193.64,190.9,192.76,131418.0,176.6868,176.6868,174.1867,175.8839,131418.0
2020-04-30 10:00:00,192.84,194.41,192.5,193.91,53621.0,175.9569,177.3894,175.6466,176.9332,53621.0
2020-04-30 10:30:00,194.03,194.13,192.46,192.92,43029.0,177.0427,177.1339,175.6101,176.0299,43029.0
2020-04-30 11:00:00,192.81,193.45,191.27,191.34,51649.0,175.9295,176.5135,174.5243,174.5882,51649.0
2020-04-30 11:30:00,191.27,191.94,189.91,190.53,44325.0,174.5243,175.1357,173.2834,173.8491,44325.0
2020-04-30 12:00:00,190.48,190.7,189.49,190.25,38342.0,173.8035,174.0042,172.9002,173.5936,38342.0
2020-04-30 12:30:00,190.26,190.83,190.04,190.59,59446.0,173.6027,174.1228,173.402,173.9039,59446.0
2020-04-30 13:00:00,190.45,190.63,189.68,190.0,23968.0,173.7761,173.9404,173.0735,173.3655,23968.0
2020-04-30 13:30:00,190.14,190.16,189.39,189.75,25884.0,173.4933,173.5115,172.8089,173.1374,25884.0
2020-04-30 14:00:00,189.9,189.94,189.41,189.52,27220.0,173.2743,173.3108,172.8272,172.9275,27220.0
2020-04-30 14:30:00,189.65,190.06,188.44,189.04,50758.0,173.0462,173.4203,171.9421,172.4896,50758.0
2020-04-30 15:00:00,189.1,190.58,188.94,189.57,39956.0,172.5443,173.8947,172.3983,172.9732,39956.0
2020-04-30 15:30:00,189.58,190.14,188.79,189.7,161974.0,172.9823,173.4933,172.2614,173.0918,161974.0
2020-05-01 09:30:00,185.11,186.48,183.67,184.48,57206.0,168.9036,170.1537,167.5897,168.3288,57206.0
2020-05-01 10:00:00,184.78,185.44,182.37,183.13,39695.0,168.6025,169.2047,166.4035,167.097,39695.0
2020-05-01 10:30:00,183.3,184.25,182.67,183.62,22269.0,167.2521,168.1189,166.6773,167.5441,22269.0
2020-05-01 11:00:00,183.4,183.78,183.12,183.65,13720.0,167.3433,167.6901,167.0879,167.5715,13720.0
2020-05-01 11:30:00,183.57,183.57,182.13,182.33,13565.0,167.4985,167.4985,166.1845,166.367,13565.0
2020-05-01 12:00:00,182.56,183.14,182.03,182.71,23531.0,166.5769,167.1061,166.0933,166.7137,23531.0
2020-05-01 12:30:00,182.63,183.07,181.82,182.18,22690.0,166.6408,167.0422,165.9017,166.2302,22690.0
2020-05-01 13:00:00,182.23,183.02,182.17,182.92,28983.0,166.2758,166.9966,166.221,166.9054,28983.0
2020-05-01 13:30:00,182.87,183.34,181.71,181.84,26120.0,166.8597,167.2886,165.8013,165.9199,26120.0
2020-05-01 14:00:00,181.86,182.44,181.02,182.39,56136.0,165.9382,166.4674,165.1717,166.4218,56136.0
2020-05-01 14:30:00,182.3,182.72,181.91,182.53,24134.0,166.3396,166.7229,165.9838,166.5495,24134.0
2020-05-01 15:00:00,182.4,183.28,182.1,182.96,24627.0,166.4309,167.2338,166.1572,166.9419,24627.0
2020-05-01 15:30:00,183.01,183.25,182.28,183.24,85210.0,166.9875,167.2065,166.3214,167.1973,85210.0
2020-05-04 09:30:00,180.0,181.8,177.8,180.24,85653.0,164.241,165.8834,162.2336,164.46,85653.0
2020-05-04 10:00:00,180.26,182.79,180.13,181.78,189845.0,164.4782,166.7867,164.3596,165.8652,189845.0
2020-05-04 10:30:00,181.62,182.22,181.56,181.74,55565.0,165.7192,166.2666,165.6644,165.8287,55565.0
2020-05-04 11:00:00,181.74,182.62,181.56,182.28,23248.0,165.8287,166.6316,165.6644,166.3214,23248.0
2020-05-04 11:30:00,182.31,183.33,182.15,182.87,21296.0,166.3488,167.2795,166.2028,166.8597,21296.0
2020-05-04 12:00:00,182.98,184.27,182.85,184.27,36323.0,166.9601,168.1372,166.8415,168.1372,36323.0
2020-05-04 12:30:00,184.33,184.62,183.85,184.62,19081.0,168.1919,168.4565,167.7539,168.4565,19081.0
2020-05-04 13:00:00,184.56,184.77,184.17,184.57,26518.0,168.4018,168.5934,168.0459,168.4109,26518.0
2020-05-04 13:30:00,184.64,185.02,184.5,184.95,30036.0,168.4748,168.8215,168.347,168.7576,30036.0
2020-05-04 14:00:00,184.91,185.91,184.88,185.69,52113.0,168.7211,169.6336,168.6938,169.4329,52113.0
2020-05-04 14:30:00,185.7,187.07,185.6,186.97,80245.0,169.442,170.692,169.3507,170.6008,80245.0
2020-05-04 15:00:00,186.83,188.26,186.72,188.1,83916.0,170.473,171.7778,170.3727,171.6319,83916.0
2020-05-04 15:30:00,188.06,188.9,187.65,187.82,176696.0,171.5954,172.3618,171.2213,171.3764,176696.0
2020-05-05 09:30:00,191.1,192.75,188.8,190.32,47188.0,174.3692,175.8747,172.2706,173.6575,47188.0
2020-05-05 10:00:00,190.45,191.07,189.03,189.41,42666.0,173.7761,174.3418,172.4804,172.8272,42666.0
2020-05-05 10:30:00,189.36,190.07,188.47,190.07,31156.0,172.7815,173.4294,171.9695,173.4294,31156.0
2020-05-05 11:00:00,190.21,190.76,189.89,190.75,21574.0,173.5571,174.059,173.2651,174.0498,21574.0
2020-05-05 11:30:00,190.76,191.84,190.66,191.05,24996.0,174.059,175.0444,173.9677,174.3236,24996.0
2020-05-05 12:00:00,191.16,191.83,190.84,191.64,25524.0,174.424,175.0353,174.132,174.8619,25524.0
2020-05-05 12:30:00,191.71,191.89,191.05,191.43,29569.0,174.9258,175.09,174.3236,174.6703,29569.0
2020-05-05 13:00:00,191.43,192.43,190.88,192.36,33651.0,174.6703,175.5828,174.1685,175.5189,33651.0
2020-05-05 13:30:00,192.44,192.95,191.83,192.04,30540.0,175.5919,176.0572,175.0353,175.2269,30540.0
2020-05-05 14:00:00,192.11,192.7,191.84,192.21,34390.0,175.2908,175.8291,175.0444,175.382,34390.0
2020-05-05 14:30:00,192.11,192.53,191.52,192.37,18096.0,175.2908,175.674,174.7524,175.528,18096.0
2020-05-05 15:00:00,192.37,192.57,191.47,191.74,37191.0,175.528,175.7105,174.7068,174.9532,37191.0
2020-05-05 15:30:00,191.67,191.83,190.72,191.26,111206.0,174.8893,175.0353,174.0225,174.5152,111206.0
2020-05-06 09:30:00,190.82,191.83,188.26,188.85,30565.0,174.1137,175.0353,171.7778,172.3162,30565.0
2020-05-06 10:00:00,189.25,189.41,187.59,189.0,30011.0,172.6812,172.8272,171.1665,172.4531,30011.0
2020-05-06 10:30:00,189.26,190.95,188.98,190.17,24884.0,172.6903,174.2323,172.4348,173.5206,24884.0
2020-05-06 11:00:00,190.26,190.4,188.74,189.26,12849.0,173.6027,173.7305,172.2158,172.6903,12849.0
2020-05-06 11:30:00,189.25,189.59,188.3,189.29,18189.0,172.6812,172.9914,171.8143,172.7177,18189.0
2020-05-06 12:00:00,189.29,190.43,189.26,190.43,16307.0,172.7177,173.7579,172.6903,173.7579,16307.0
2020-05-06 12:30:00,190.49,191.07,190.36,190.72,12103.0,173.8126,174.3418,173.694,174.0225,12103.0
2020-05-06 13:00:00,190.7,190.79,189.84,190.39,16691.0,174.0042,174.0863,173.2195,173.7214,16691.0
2020-05-06 13:30:00,190.49,190.92,190.11,190.89,17642.0,173.8126,174.205,173.4659,174.1776,17642.0
2020-05-06 14:00:00,190.76,191.18,190.03,190.62,23973.0,174.059,174.4422,173.3929,173.9312,23973.0
2020-05-06 14:30:00,190.38,191.06,190.2,190.56,15977.0,173.7122,174.3327,173.548,173.8765,15977.0
2020-05-06 15:00:00,190.6,191.0,190.27,190.55,22107.0,173.913,174.278,173.6119,173.8674,22107.0
2020-05-06 15:30:00,190.45,190.48,188.71,189.2,76324.0,173.7761,173.8035,172.1885,172.6356,76324.0
2020-05-07 09:30:00,192.73,194.15,192.12,193.23,37081.0,175.8565,177.1522,175.2999,176.3127,37081.0
2020-05-07 10:00:00,193.19,193.19,191.8,192.21,18606.0,176.2762,176.2762,175.0079,175.382,18606.0
2020-05-07 10:30:00,191.96,193.02,191.1,191.54,28815.0,175.1539,176.1211,174.3692,174.7707,28815.0
2020-05-07 11:00:00,191.27,192.18,191.03,191.95,25905.0,174.5243,175.3547,174.3053,175.1448,25905.0
2020-05-07 11:30:00,191.92,192.41,191.22,192.07,31093.0,175.1174,175.5645,174.4787,175.2543,31093.0
2020-05-07 12:00:00,192.19,192.19,191.31,191.56,29937.0,175.3638,175.3638,174.5608,174.7889,29937.0
2020-05-07 12:30:00,191.43,191.44,190.76,191.08,36508.0,174.6703,174.6794,174.059,174.351,36508.0
2020-05-07 13:00:00,191.01,191.46,190.78,191.0,22110.0,174.2871,174.6977,174.0772,174.278,22110.0
2020-05-07 13:30:00,190.99,191.23,190.6,190.99,23384.0,174.2688,174.4878,173.913,174.2688,23384.0
2020-05-07 14:00:00,190.91,191.37,190.5,190.84,21267.0,174.1958,174.6156,173.8217,174.132,21267.0
2020-05-07 14:30:00,191.02,191.18,190.41,190.7,20186.0,174.2962,174.4422,173.7396,174.0042,20186.0
2020-05-07 15:00:00,190.59,191.33,190.33,190.93,36651.0,173.9039,174.5791,173.6666,174.2141,36651.0
2020-05-07 15:30:00,190.93,191.4,190.23,191.08,79376.0,174.2141,174.6429,173.5754,174.351,79376.0
2020-05-08 09:30:00,194.17,195.0,193.4,194.29,35588.0,177.1704,177.9278,176.4678,177.2799,35588.0
2020-05-08 10:00:00,194.42,195.57,194.16,194.75,35426.0,177.3985,178.4479,177.1613,177.6996,35426.0
2020-05-08 10:30:00,194.69,194.69,193.42,193.99,36666.0,177.6449,177.6449,176.4861,177.0062,36666.0
2020-05-08 11:00:00,193.84,194.61,193.38,194.1,42738.0,176.8693,177.5719,176.4496,177.1066,42738.0
2020-05-08 11:30:00,194.1,194.15,193.01,193.47,30750.0,177.1066,177.1522,176.112,176.5317,30750.0
2020-05-08 12:00:00,193.53,193.56,192.75,193.25,26840.0,176.5865,176.6138,175.8747,176.331,26840.0
2020-05-08 12:30:00,193.39,193.63,192.92,193.42,26542.0,176.4587,176.6777,176.0299,176.4861,26542.0
2020-05-08 13:00:00,193.4,193.58,193.02,193.17,16533.0,176.4678,176.6321,176.1211,176.258,16533.0
2020-05-08 13:30:00,193.15,193.22,192.27,192.41,18980.0,176.2397,176.3036,175.4368,175.5645,18980.0
2020-05-08 14:00:00,192.4,192.54,191.92,192.01,49408.0,175.5554,175.6831,175.1174,175.1995,49408.0
2020-05-08 14:30:00,191.99,192.72,191.9,192.54,28089.0,175.1813,175.8474,175.0992,175.6831,28089.0
2020-05-08 15:00:00,192.66,192.96,192.22,192.88,34917.0,175.7926,176.0664,175.3911,175.9934,34917.0
2020-05-08 15:30:00,192.9,193.09,192.04,192.18,103827.0,176.0116,176.185,175.2269,175.3547,103827.0
2020-05-11 09:30:00,190.64,191.17,189.54,190.55,53947.0,173.9495,174.4331,172.9458,173.8674,53947.0
2020-05-11 10:00:00,190.54,190.66,188.9,189.82,47782.0,173.8582,173.9677,172.3618,173.2013,47782.0
2020-05-11 10:30:00,189.71,190.79,189.57,190.56,22453.0,173.1009,174.0863,172.9732,173.8765,22453.0
2020-05-11 11:00:00,190.53,191.48,190.38,191.35,56030.0,173.8491,174.7159,173.7122,174.5973,56030.0
2020-05-11 11:30:00,191.49,192.27,191.09,191.56,50192.0,174.7251,175.4368,174.3601,174.7889,50192.0
2020-05-11 12:00:00,191.71,193.78,191.63,193.54,33040.0,174.9258,176.8146,174.8528,176.5956,33040.0
2020-05-11 12:30:00,193.57,194.06,193.28,193.91,37799.0,176.623,177.0701,176.3583,176.9332,37799.0
2020-05-11 13:00:00,193.85,194.4,193.62,194.07,32769.0,176.8784,177.3803,176.6686,177.0792,32769.0
2020-05-11 13:30:00,194.15,194.7,193.88,194.16,26200.0,177.1522,177.654,176.9058,177.1613,26200.0
2020-05-11 14:00:00,194.2,194.27,193.44,193.5,41395.0,177.1978,177.2617,176.5043,176.5591,41395.0
2020-05-11 14:30:00,193.54,194.5,193.49,194.36,26000.0,176.5956,177.4715,176.55,177.3438,26000.0
2020-05-11 15:00:00,194.37,195.34,194.37,194.65,43130.0,177.3529,178.238,177.3529,177.6084,43130.0
2020-05-11 15:30:00,194.6,194.73,193.2,193.23,131332.0,177.5628,177.6814,176.2854,176.3127,131332.0
2020-05-12 09:30:00,195.03,195.03,192.71,193.74,27214.0,177.9551,177.9551,175.8383,176.7781,27214.0
2020-05-12 10:00:00,194.24,194.25,192.93,193.25,18579.0,177.2343,177.2434,176.039,176.331,18579.0
2020-05-12 10:30:00,193.32,193.91,193.03,193.91,23256.0,176.3948,176.9332,176.1302,176.9332,23256.0
2020-05-12 11:00:00,193.84,194.22,193.46,193.97,45889.0,176.8693,177.2161,176.5226,176.9879,45889.0
2020-05-12 11:30:00,194.0,194.64,193.83,194.03,26801.0,177.0153,177.5993,176.8602,177.0427,26801.0
2020-05-12 12:00:00,193.99,194.13,193.82,194.0,23037.0,177.0062,177.1339,176.8511,177.0153,23037.0
2020-05-12 12:30:00,193.95,194.07,193.73,193.89,28606.0,176.9697,177.0792,176.7689,176.9149,28606.0
2020-05-12 13:00:00,193.83,193.83,191.7,191.78,23229.0,176.8602,176.8602,174.9167,174.9897,23229.0
2020-05-12 13:30:00,191.78,191.84,190.49,190.96,44658.0,174.9897,175.0444,173.8126,174.2415,44658.0
2020-05-12 14:00:00,191.02,191.02,190.34,190.7,67711.0,174.2962,174.2962,173.6757,174.0042,67711.0
2020-05-12 14:30:00,190.82,191.2,189.83,191.17,25930.0,174.1137,174.4605,173.2104,174.4331,25930.0
2020-05-12 15:00:00,191.12,191.62,189.91,190.09,30071.0,174.3875,174.8437,173.2834,173.4476,30071.0
2020-05-12 15:30:00,190.16,190.22,188.49,188.51,87639.0,173.5115,173.5662,171.9877,172.006,87639.0
2020-05-13 09:30:00,188.15,188.94,185.61,188.65,31903.0,171.6775,172.3983,169.3599,172.1337,31903.0
2020-05-13 10:00:00,188.77,190.55,188.77,189.94,28619.0,172.2432,173.8674,172.2432,173.3108,28619.0
2020-05-13 10:30:00,190.18,191.37,190.06,190.31,38582.0,173.5298,174.6156,173.4203,173.6484,38582.0
2020-05-13 11:00:00,190.19,190.25,187.99,188.73,45867.0,173.5389,173.5936,171.5315,172.2067,45867.0
2020-05-13 11:30:00,189.02,189.12,186.68,186.78,37341.0,172.4713,172.5626,170.3362,170.4274,37341.0
2020-05-13 12:00:00,186.84,186.99,185.61,185.91,37968.0,170.4822,170.619,169.3599,169.6336,37968.0
2020-05-13 12:30:00,186.16,186.29,184.93,185.41,48034.0,169.8617,169.9803,168.7394,169.1774,48034.0
2020-05-13 13:00:00,185.42,186.18,184.07,185.57,47825.0,169.1865,169.88,167.9547,169.3234,47825.0
2020-05-13 13:30:00,185.45,185.75,184.57,184.76,47975.0,169.2139,169.4876,168.4109,168.5843,47975.0
2020-05-13 14:00:00,184.81,185.43,183.89,185.09,97879.0,168.6299,169.1956,167.7904,168.8854,97879.0
2020-05-13 14:30:00,185.09,185.75,184.77,184.81,54844.0,168.8854,169.4876,168.5934,168.6299,54844.0
2020-05-13 15:00:00,184.87,186.13,184.3,184.83,102790.0,168.6846,169.8343,168.1645,168.6481,102790.0
2020-05-13 15:30:00,184.82,187.54,184.81,186.92,125385.0,168.639,171.1209,168.6299,170.5552,125385.0
2020-05-14 09:30:00,184.0,185.65,183.67,184.61,256749.0,167.8908,169.3964,167.5897,168.4474,256749.0
2020-05-14 10:00:00,184.46,185.84,183.79,184.6,46707.0,168.3105,169.5697,167.6992,168.4383,46707.0
2020-05-14 10:30:00,184.59,187.84,184.53,187.67,69969.0,168.4292,171.3946,168.3744,171.2395,69969.0
2020-05-14 11:00:00,187.63,188.75,186.89,187.07,33189.0,171.203,172.2249,170.5278,170.692,33189.0
2020-05-14 11:30:00,187.12,187.23,185.2,185.84,31895.0,170.7377,170.838,168.9858,169.5697,31895.0
2020-05-14 12:00:00,185.89,187.15,185.5,186.75,26050.0,169.6153,170.765,169.2595,170.4,26050.0
2020-05-14 12:30:00,186.91,188.58,186.69,188.24,49544.0,170.546,172.0698,170.3453,171.7596,49544.0
2020-05-14 13:00:00,188.35,189.58,187.96,189.5,100912.0,171.86,172.9823,171.5041,172.9093,100912.0
2020-05-14 13:30:00,189.49,189.77,187.03,187.17,77766.0,172.9002,173.1556,170.6555,170.7833,77766.0
2020-05-14 14:00:00,187.26,188.6,187.13,188.5,24381.0,170.8654,172.0881,170.7468,171.9968,24381.0
2020-05-14 14:30:00,188.5,188.59,187.28,188.38,102984.0,171.9968,172.079,170.8836,171.8873,102984.0
2020-05-14 15:00:00,188.18,190.77,188.1,190.2,63805.0,171.7049,174.0681,171.6319,173.548,63805.0
2020-05-14 15:30:00,190.32,191.32,189.65,190.81,277771.0,173.6575,174.5699,173.0462,174.1046,277771.0
2020-05-15 09:30:00,188.66,193.17,188.39,192.65,129263.0,173.0302,177.1666,172.7826,176.6896,129263.0
2020-05-15 10:00:00,192.65,194.87,192.56,193.24,140418.0,176.6896,178.7257,176.6071,177.2308,140418.0
2020-05-15 10:30:00,193.05,194.87,192.6,194.87,51928.0,177.0565,178.7257,176.6438,178.7257,51928.0
2020-05-15 11:00:00,194.84,199.98,193.81,199.19,280674.0,178.6982,183.4124,177.7535,182.6878,280674.0
2020-05-15 11:30:00,199.03,200.0,197.39,198.23,108577.0,182.5411,183.4307,181.037,181.8074,108577.0
2020-05-15 12:00:00,198.35,199.9,198.35,199.67,70255.0,181.9174,183.339,181.9174,183.1281,70255.0
2020-05-15 12:30:00,199.73,201.43,199.39,199.95,130037.0,183.1831,184.7423,182.8713,183.3849,130037.0
2020-05-15 13:00:00,200.0,200.86,198.73,199.21,47416.0,183.4307,184.2195,182.2659,182.7062,47416.0
2020-05-15 13:30:00,199.15,201.29,199.02,201.09,73634.0,182.6511,184.6139,182.5319,184.4304,73634.0
2020-05-15 14:00:00,201.09,202.37,200.64,201.94,111629.0,184.4304,185.6044,184.0177,185.21,111629.0
2020-05-15 14:30:00,201.97,202.8,200.24,200.24,159131.0,185.2375,185.9988,183.6508,183.6508,159131.0
2020-05-15 15:00:00,200.37,201.98,200.08,200.28,148965.0,183.7701,185.2467,183.5041,183.6875,148965.0
2020-05-15 15:30:00,200.19,200.54,196.85,197.99,434982.0,183.605,183.926,180.5417,181.5873,434982.0
2020-05-18 09:30:00,202.0,209.49,201.29,208.47,207436.0,185.265,192.1345,184.6139,191.199,207436.0
2020-05-18 10:00:00,208.59,208.59,206.72,206.92,67082.0,191.3091,191.3091,189.594,189.7774,67082.0
2020-05-18 10:30:00,206.92,207.67,206.7,207.14,59279.0,189.7774,190.4653,189.5757,189.9792,59279.0
2020-05-18 11:00:00,207.07,209.0,206.9,208.86,68044.0,189.915,191.6851,189.7591,191.5567,68044.0
2020-05-18 11:30:00,208.91,208.91,207.65,207.99,52005.0,191.6026,191.6026,190.447,190.7588,52005.0
2020-05-18 12:00:00,207.98,208.01,206.13,206.77,41265.0,190.7496,190.7771,189.0529,189.6399,41265.0
2020-05-18 12:30:00,206.76,206.78,204.71,205.04,44629.0,189.6307,189.649,187.7505,188.0532,44629.0
2020-05-18 13:00:00,204.99,206.29,204.98,205.94,48464.0,188.0073,189.1996,187.9982,188.8786,48464.0
2020-05-18 13:30:00,205.91,206.16,205.62,205.82,43955.0,188.8511,189.0804,188.5851,188.7686,43955.0
2020-05-18 14:00:00,205.88,206.04,204.12,204.51,51131.0,188.8236,188.9703,187.2094,187.5671,51131.0
2020-05-18 14:30:00,204.43,206.17,204.34,206.03,69277.0,187.4937,189.0896,187.4112,188.9612,69277.0
2020-05-18 15:00:00,206.1,206.5,205.38,205.43,58112.0,189.0254,189.3922,188.365,188.4109,58112.0
2020-05-18 15:30:00,205.45,206.08,204.97,205.17,143469.0,188.4292,189.007,187.989,188.1724,143469.0
2020-05-19 09:30:00,204.19,205.99,203.76,205.79,63509.0,187.2736,188.9245,186.8792,188.741,63509.0
2020-05-19 10:00:00,205.7,207.26,205.23,205.4,44439.0,188.6585,190.0893,188.2274,188.3834,44439.0
2020-05-19 10:30:00,205.29,205.87,204.21,205.54,54234.0,188.2825,188.8144,187.2919,188.5118,54234.0
2020-05-19 11:00:00,205.54,205.96,204.73,205.84,47648.0,188.5118,188.897,187.7689,188.7869,47648.0
2020-05-19 11:30:00,205.81,207.0,205.49,206.02,57765.0,188.7594,189.8508,188.4659,188.952,57765.0
2020-05-19 12:00:00,206.1,206.52,205.37,205.7,48906.0,189.0254,189.4106,188.3558,188.6585,48906.0
2020-05-19 12:30:00,205.78,206.02,205.39,205.39,41916.0,188.7319,188.952,188.3742,188.3742,41916.0
2020-05-19 13:00:00,205.4,205.93,205.15,205.66,26323.0,188.3834,188.8695,188.1541,188.6218,26323.0
2020-05-19 13:30:00,205.65,206.25,205.38,205.99,16138.0,188.6126,189.1629,188.365,188.9245,16138.0
2020-05-19 14:00:00,205.99,206.52,205.6,206.31,22211.0,188.9245,189.4106,188.5668,189.218,22211.0
2020-05-19 14:30:00,206.37,206.41,204.14,204.54,79481.0,189.273,189.3097,187.2277,187.5946,79481.0
2020-05-19 15:00:00,204.68,205.89,204.0,204.45,59394.0,187.723,188.8328,187.0993,187.5121,59394.0
2020-05-19 15:30:00,204.4,204.4,202.6,202.76,110175.0,187.4662,187.4662,185.8153,185.9621,110175.0
2020-05-20 09:30:00,205.04,205.99,203.79,204.31,81926.0,188.0532,188.9245,186.9067,187.3837,81926.0
2020-05-20 10:00:00,204.25,206.46,203.98,206.35,60573.0,187.3286,189.3555,187.081,189.2547,60573.0
2020-05-20 10:30:00,206.19,206.57,205.22,205.23,38325.0,189.1079,189.4564,188.2183,188.2274,38325.0
2020-05-20 11:00:00,205.29,206.46,205.05,206.34,36612.0,188.2825,189.3555,188.0624,189.2455,36612.0
2020-05-20 11:30:00,206.34,206.46,205.55,205.58,32665.0,189.2455,189.3555,188.5209,188.5484,32665.0
2020-05-20 12:00:00,205.62,205.79,204.73,205.78,37137.0,188.5851,188.741,187.7689,188.7319,37137.0
2020-05-20 12:30:00,205.81,206.29,205.73,205.93,25119.0,188.7594,189.1996,188.686,188.8695,25119.0
2020-05-20 13:00:00,205.94,205.96,205.32,205.43,22240.0,188.8786,188.897,188.31,188.4109,22240.0
2020-05-20 13:30:00,205.45,205.94,204.97,205.7,21040.0,188.4292,188.8786,187.989,188.6585,21040.0
2020-05-20 14:00:00,205.59,205.85,204.98,205.7,22936.0,188.5576,188.7961,187.9982,188.6585,22936.0
2020-05-20 14:30:00,205.53,206.2,205.53,205.94,31093.0,188.5026,189.1171,188.5026,188.8786,31093.0
2020-05-20 15:00:00,205.93,206.32,205.15,206.28,37792.0,188.8695,189.2271,188.1541,189.1905,37792.0
2020-05-20 15:30:00,206.18,206.25,205.39,206.14,105380.0,189.0987,189.1629,188.3742,189.0621,105380.0
2020-05-21 09:30:00,205.88,206.25,204.68,205.31,56323.0,188.8236,189.1629,187.723,188.3008,56323.0
2020-05-21 10:00:00,205.66,206.04,204.95,205.33,29878.0,188.6218,188.9703,187.9706,188.3192,29878.0
2020-05-21 10:30:00,205.25,205.52,204.19,204.37,42633.0,188.2458,188.4934,187.2736,187.4387,42633.0
2020-05-21 11:00:00,204.25,204.88,203.31,203.85,58492.0,187.3286,187.9064,186.4665,186.9618,58492.0
2020-05-21 11:30:00,203.91,205.16,203.91,204.37,29355.0,187.0168,188.1632,187.0168,187.4387,29355.0
2020-05-21 12:00:00,204.34,205.81,204.34,205.46,26024.0,187.4112,188.7594,187.4112,188.4384,26024.0
2020-05-21 12:30:00,205.24,205.55,204.75,204.93,21434.0,188.2366,188.5209,187.7872,187.9523,21434.0
2020-05-21 13:00:00,204.9,205.63,204.84,205.27,17293.0,187.9248,188.5943,187.8698,188.2641,17293.0
2020-05-21 13:30:00,205.28,205.46,204.72,204.91,18601.0,188.2733,188.4384,187.7597,187.934,18601.0
2020-05-21 14:00:00,204.84,205.3,204.77,205.14,21911.0,187.8698,188.2916,187.8056,188.1449,21911.0
2020-05-21 14:30:00,205.15,205.22,204.03,204.03,18593.0,188.1541,188.2183,187.1269,187.1269,18593.0
2020-05-21 15:00:00,204.08,204.7,203.75,203.84,51944.0,187.1727,187.7414,186.8701,186.9526,51944.0
2020-05-21 15:30:00,203.8,203.99,203.37,203.62,100395.0,186.9159,187.0902,186.5215,186.7508,100395.0
2020-05-22 09:30:00,204.22,204.23,200.56,201.98,65914.0,187.3011,187.3103,183.9443,185.2467,65914.0
2020-05-22 10:00:00,201.62,202.23,201.07,201.87,31044.0,184.9165,185.476,184.4121,185.1458,31044.0
2020-05-22 10:30:00,201.84,202.16,201.0,201.02,30382.0,185.1183,185.4118,184.3479,184.3662,30382.0
2020-05-22 11:00:00,200.96,201.35,200.78,201.19,25448.0,184.3112,184.6689,184.1461,184.5221,25448.0
2020-05-22 11:30:00,201.16,202.05,201.0,201.94,25640.0,184.4946,185.3109,184.3479,185.21,25640.0
2020-05-22 12:00:00,201.93,202.07,201.49,201.91,33075.0,185.2008,185.3292,184.7973,185.1825,33075.0
2020-05-22 12:30:00,201.95,202.17,201.34,201.75,37822.0,185.2192,185.421,184.6597,185.0357,37822.0
2020-05-22 13:00:00,201.7,202.05,201.6,201.7,27937.0,184.9899,185.3109,184.8982,184.9899,27937.0
2020-05-22 13:30:00,201.75,201.99,201.46,201.88,19570.0,185.0357,185.2559,184.7698,185.155,19570.0
2020-05-22 14:00:00,201.83,202.27,201.76,201.97,49314.0,185.1091,185.5127,185.0449,185.2375,49314.0
2020-05-22 14:30:00,202.01,202.09,201.37,201.56,29142.0,185.2742,185.3476,184.6872,184.8615,29142.0
2020-05-22 15:00:00,201.56,201.94,201.15,201.35,37107.0,184.8615,185.21,184.4855,184.6689,37107.0
2020-05-22 15:30:00,201.4,202.31,201.3,202.18,74039.0,184.7147,185.5494,184.623,185.4301,74039.0
2020-05-26 09:30:00,210.0,211.77,207.74,210.65,175106.0,192.6023,194.2256,190.5295,193.1984,175106.0
2020-05-26 10:00:00,210.52,211.98,209.5,211.95,75691.0,193.0792,194.4182,192.1437,194.3907,75691.0
2020-05-26 10:30:00,212.0,213.46,211.96,213.39,59723.0,194.4366,195.7756,194.3999,195.7114,59723.0
2020-05-26 11:00:00,213.39,214.28,212.28,212.67,61906.0,195.7114,196.5277,194.6934,195.0511,61906.0
2020-05-26 11:30:00,212.71,213.2,212.39,213.0,94836.0,195.0878,195.5372,194.7943,195.3537,94836.0
2020-05-26 12:00:00,213.0,213.5,212.55,212.93,58205.0,195.3537,195.8123,194.941,195.2895,58205.0
2020-05-26 12:30:00,212.89,213.87,212.6,213.64,39571.0,195.2528,196.1517,194.9869,195.9407,39571.0
2020-05-26 13:00:00,213.62,214.38,213.48,214.18,63073.0,195.9224,196.6194,195.794,196.436,63073.0
2020-05-26 13:30:00,214.18,214.78,213.99,214.71,35808.0,196.436,196.9863,196.2617,196.9221,35808.0
2020-05-26 14:00:00,214.74,214.95,214.51,214.67,68853.0,196.9496,197.1422,196.7386,196.8854,68853.0
2020-05-26 14:30:00,214.69,216.43,214.33,216.39,80155.0,196.9037,198.4996,196.5735,198.4629,80155.0
2020-05-26 15:00:00,216.36,217.5,216.05,216.92,73054.0,198.4354,199.4809,198.151,198.949,73054.0
2020-05-26 15:30:00,216.9,217.55,215.62,215.9,260246.0,198.9306,199.5268,197.7567,198.0135,260246.0
2020-05-27 09:30:00,218.34,220.51,216.58,217.04,206183.0,200.2513,202.2416,198.6371,199.059,206183.0
2020-05-27 10:00:00,217.04,217.97,216.78,217.0,126626.0,199.059,199.912,198.8206,199.0223,126626.0
2020-05-27 10:30:00,216.99,216.99,214.02,215.91,86323.0,199.0132,199.0132,196.2892,198.0226,86323.0
2020-05-27 11:00:00,215.92,217.72,215.69,217.25,55919.0,198.0318,199.6827,197.8209,199.2516,55919.0
2020-05-27 11:30:00,217.3,217.45,215.45,216.06,42111.0,199.2975,199.4351,197.6008,198.1602,42111.0
2020-05-27 12:00:00,216.07,216.93,215.75,216.48,39534.0,198.1694,198.9581,197.8759,198.5454,39534.0
2020-05-27 12:30:00,216.49,217.29,216.26,216.57,54972.0,198.5546,199.2883,198.3436,198.628,54972.0
2020-05-27 13:00:00,216.34,217.16,215.76,215.83,45247.0,198.417,199.1691,197.8851,197.9493,45247.0
2020-05-27 13:30:00,215.86,216.69,215.49,216.54,39516.0,197.9768,198.738,197.6374,198.6005,39516.0
2020-05-27 14:00:00,216.57,217.21,216.57,216.88,52149.0,198.628,199.2149,198.628,198.9123,52149.0
2020-05-27 14:30:00,216.88,217.11,216.34,217.06,33575.0,198.9123,199.1232,198.417,199.0774,33575.0
2020-05-27 15:00:00,217.05,217.94,216.92,217.78,49462.0,199.0682,199.8845,198.949,199.7377,49462.0
2020-05-27 15:30:00,217.77,219.59,217.45,219.24,138515.0,199.7285,201.3978,199.4351,201.0768,138515.0
2020-05-28 09:30:00,220.0,221.31,216.74,219.23,120329.0,201.7738,202.9753,198.7839,201.0676,120329.0
2020-05-28 10:00:00,218.91,219.11,218.0,218.18,67882.0,200.7741,200.9575,199.9395,200.1046,67882.0
2020-05-28 10:30:00,218.22,218.36,217.37,218.0,93237.0,200.1413,200.2697,199.3617,199.9395,93237.0
2020-05-28 11:00:00,218.09,219.52,217.53,219.52,41444.0,200.022,201.3336,199.5084,201.3336,41444.0
2020-05-28 11:30:00,219.78,219.79,218.96,219.47,27088.0,201.572,201.5812,200.82,201.2877,27088.0
2020-05-28 12:00:00,219.39,219.88,219.22,219.47,31788.0,201.2143,201.6637,201.0584,201.2877,31788.0
2020-05-28 12:30:00,219.47,220.89,219.3,220.42,44053.0,201.2877,202.5901,201.1318,202.159,44053.0
2020-05-28 13:00:00,220.31,220.44,219.8,220.33,25073.0,202.0581,202.1773,201.5904,202.0765,25073.0
2020-05-28 13:30:00,220.26,220.34,219.05,219.18,22961.0,202.0123,202.0856,200.9025,201.0217,22961.0
2020-05-28 14:00:00,219.23,219.75,218.93,219.66,31077.0,201.0676,201.5445,200.7924,201.462,31077.0
2020-05-28 14:30:00,219.74,219.93,218.59,219.37,41617.0,201.5353,201.7096,200.4806,201.196,41617.0
2020-05-28 15:00:00,219.37,219.42,217.57,217.58,43733.0,201.196,201.2419,199.5451,199.5543,43733.0
2020-05-28 15:30:00,217.65,218.0,216.02,216.4,128002.0,199.6185,199.9395,198.1235,198.472,128002.0
2020-05-29 09:30:00,215.17,216.75,213.26,213.57,71835.0,197.3439,198.7931,195.5922,195.8765,71835.0
2020-05-29 10:00:00,213.38,215.71,213.18,215.22,63328.0,195.7022,197.8392,195.5188,197.3898,63328.0
2020-05-29 10:30:00,215.31,215.94,214.92,215.67,108112.0,197.4724,198.0502,197.1147,197.8025,108112.0
2020-05-29 11:00:00,215.64,216.62,214.93,215.02,90457.0,197.775,198.6738,197.1238,197.2064,90457.0
2020-05-29 11:30:00,215.03,215.16,214.35,214.35,39254.0,197.2155,197.3348,196.5919,196.5919,39254.0
2020-05-29 12:00:00,214.38,214.59,213.79,214.14,62658.0,196.6194,196.812,196.0783,196.3993,62658.0
2020-05-29 12:30:00,214.16,215.01,213.11,214.79,38451.0,196.4176,197.1972,195.4546,196.9954,38451.0
2020-05-29 13:00:00,214.7,214.84,214.15,214.2,29360.0,196.9129,197.0413,196.4085,196.4543,29360.0
2020-05-29 13:30:00,214.18,214.41,213.63,213.93,34242.0,196.436,196.6469,195.9315,196.2067,34242.0
2020-05-29 14:00:00,213.83,215.1,213.53,214.95,40125.0,196.115,197.2797,195.8398,197.1422,40125.0
2020-05-29 14:30:00,214.88,215.36,212.64,215.36,53160.0,197.078,197.5182,195.0236,197.5182,53160.0
2020-05-29 15:00:00,215.36,216.37,215.18,215.34,57021.0,197.5182,198.4445,197.3531,197.4999,57021.0
2020-05-29 15:30:00,215.36,216.71,214.23,216.16,360337.0,197.5182,198.7564,196.4818,198.2519,360337.0
2020-06-01 09:30:00,216.45,216.72,213.75,215.33,63379.0,198.5179,198.7655,196.0416,197.4907,63379.0
2020-06-01 10:00:00,215.25,217.16,214.84,216.92,37642.0,197.4173,199.1691,197.0413,198.949,37642.0
2020-06-01 10:30:00,216.77,217.11,215.82,215.99,18434.0,198.8114,199.1232,197.9401,198.096,18434.0
2020-06-01 11:00:00,216.1,216.24,215.13,215.41,20526.0,198.1969,198.3253,197.3073,197.5641,20526.0
2020-06-01 11:30:00,215.49,215.52,214.49,214.86,26206.0,197.6374,197.665,196.7203,197.0596,26206.0
2020-06-01 12:00:00,214.75,214.83,213.93,214.21,23713.0,196.9587,197.0321,196.2067,196.4635,23713.0
2020-06-01 12:30:00,214.22,214.49,213.84,214.39,18681.0,196.4727,196.7203,196.1241,196.6286,18681.0
2020-06-01 13:00:00,214.45,214.93,214.37,214.77,14033.0,196.6836,197.1238,196.6102,196.9771,14033.0
2020-06-01 13:30:00,214.69,215.36,214.66,214.87,27420.0,196.9037,197.5182,196.8762,197.0688,27420.0
2020-06-01 14:00:00,214.87,214.88,214.45,214.45,48758.0,197.0688,197.078,196.6836,196.6836,48758.0
2020-06-01 14:30:00,214.57,214.78,213.88,214.2,17203.0,196.7937,196.9863,196.1608,196.4543,17203.0
2020-06-01 15:00:00,214.2,215.79,214.2,215.58,39356.0,196.4543,197.9126,196.4543,197.72,39356.0
2020-06-01 15:30:00,215.68,215.97,214.5,214.73,84027.0,197.8117,198.0777,196.7295,196.9404,84027.0
2020-06-02 09:30:00,216.2,217.83,215.03,216.82,65541.0,198.2886,199.7836,197.2155,198.8573,65541.0
2020-06-02 10:00:00,216.91,217.12,216.0,217.07,29851.0,198.9398,199.1324,198.1052,199.0865,29851.0
2020-06-02 10:30:00,217.28,217.52,216.73,217.38,22408.0,199.2791,199.4993,198.7747,199.3709,22408.0
2020-06-02 11:00:00,217.51,217.67,216.31,216.9,15838.0,199.4901,199.6368,198.3895,198.9306,15838.0
2020-06-02 11:30:00,216.82,217.46,216.3,216.56,13316.0,198.8573,199.4442,198.3803,198.6188,13316.0
2020-06-02 12:00:00,216.51,217.88,216.18,217.78,23477.0,198.5729,199.8294,198.2703,199.7377,23477.0
2020-06-02 12:30:00,217.66,217.67,216.76,216.76,11965.0,199.6277,199.6368,198.8022,198.8022,11965.0
2020-06-02 13:00:00,216.94,217.8,216.87,217.19,18623.0,198.9673,199.7561,198.9031,199.1966,18623.0
2020-06-02 13:30:00,217.08,217.85,216.97,217.67,27172.0,199.0957,199.8019,198.9948,199.6368,27172.0
2020-06-02 14:00:00,217.65,217.76,216.2,216.4,21043.0,199.6185,199.7194,198.2886,198.472,21043.0
2020-06-02 14:30:00,216.41,216.57,215.93,216.56,28489.0,198.4812,198.628,198.041,198.6188,28489.0
2020-06-02 15:00:00,216.51,216.51,215.94,216.15,37676.0,198.5729,198.5729,198.0502,198.2428,37676.0
2020-06-02 15:30:00,216.18,217.87,215.9,217.59,98009.0,198.2703,199.8203,198.0135,199.5635,98009.0
2020-06-03 09:30:00,218.0,221.94,217.62,219.0,114219.0,199.9395,203.5531,199.591,200.8566,114219.0
2020-06-03 10:00:00,219.03,221.07,218.99,221.07,29418.0,200.8842,202.7552,200.8475,202.7552,29418.0
2020-06-03 10:30:00,221.03,222.24,220.99,222.16,19757.0,202.7185,203.8282,202.6818,203.7549,19757.0
2020-06-03 11:00:00,222.01,222.61,220.88,220.91,34472.0,203.6173,204.1676,202.5809,202.6084,34472.0
2020-06-03 11:30:00,220.96,221.1,220.14,220.31,25739.0,202.6543,202.7827,201.9022,202.0581,25739.0
2020-06-03 12:00:00,220.23,220.78,220.09,220.78,23412.0,201.9847,202.4892,201.8563,202.4892,23412.0
2020-06-03 12:30:00,220.77,221.28,220.58,220.59,22955.0,202.48,202.9478,202.3058,202.3149,22955.0
2020-06-03 13:00:00,220.66,220.97,220.31,220.79,29194.0,202.3791,202.6634,202.0581,202.4984,29194.0
2020-06-03 13:30:00,220.72,220.8,219.73,219.83,35072.0,202.4342,202.5075,201.5262,201.6179,35072.0
2020-06-03 14:00:00,219.78,220.33,219.64,220.26,31547.0,201.572,202.0765,201.4436,202.0123,31547.0
2020-06-03 14:30:00,220.26,220.29,218.84,219.1,40750.0,202.0123,202.0398,200.7099,200.9484,40750.0
2020-06-03 15:00:00,219.1,220.52,219.02,220.52,31425.0,200.9484,202.2507,200.875,202.2507,31425.0
2020-06-03 15:30:00,220.56,221.16,219.97,220.25,116870.0,202.2874,202.8377,201.7463,202.0031,116870.0
2020-06-04 09:30:00,218.53,219.66,218.04,219.38,28663.0,200.4256,201.462,199.9762,201.2052,28663.0
2020-06-04 10:00:00,219.4,219.97,218.18,218.82,30716.0,201.2235,201.7463,200.1046,200.6916,30716.0
2020-06-04 10:30:00,218.83,220.28,218.73,219.85,23323.0,200.7007,202.0306,200.609,201.6362,23323.0
2020-06-04 11:00:00,219.96,219.96,218.81,219.24,20294.0,201.7371,201.7371,200.6824,201.0768,20294.0
2020-06-04 11:30:00,219.12,219.65,218.52,219.04,23708.0,200.9667,201.4528,200.4164,200.8933,23708.0
2020-06-04 12:00:00,219.04,219.1,218.08,218.81,21895.0,200.8933,200.9484,200.0129,200.6824,21895.0
2020-06-04 12:30:00,218.75,219.06,218.56,219.04,25076.0,200.6274,200.9117,200.4531,200.8933,25076.0
2020-06-04 13:00:00,218.99,218.99,218.14,218.65,30765.0,200.8475,200.8475,200.0679,200.5356,30765.0
2020-06-04 13:30:00,218.64,219.96,218.35,219.9,27225.0,200.5265,201.7371,200.2605,201.6821,27225.0
2020-06-04 14:00:00,219.82,221.55,219.74,221.45,55183.0,201.6087,203.1954,201.5353,203.1037,55183.0
2020-06-04 14:30:00,221.51,221.77,220.62,220.62,40145.0,203.1587,203.3972,202.3424,202.3424,40145.0
2020-06-04 15:00:00,220.58,221.68,219.93,221.68,52307.0,202.3058,203.3146,201.7096,203.3146,52307.0
2020-06-04 15:30:00,221.69,222.66,221.5,222.49,126071.0,203.3238,204.2134,203.1495,204.0575,126071.0
2020-06-05 09:30:00,225.0,229.47,224.98,228.84,107131.0,206.3596,210.4592,206.3412,209.8814,107131.0
2020-06-05 10:00:00,228.9,230.56,228.7,230.0,157951.0,209.9365,211.4589,209.753,210.9453,157951.0
2020-06-05 10:30:00,229.98,230.71,229.59,230.12,82607.0,210.927,211.5965,210.5693,211.0554,82607.0
2020-06-05 11:00:00,230.34,230.38,229.1,229.84,31724.0,211.2572,211.2939,210.1199,210.7986,31724.0
2020-06-05 11:30:00,229.83,230.47,228.71,228.9,25718.0,210.7894,211.3764,209.7622,209.9365,25718.0
2020-06-05 12:00:00,228.82,228.95,227.86,227.87,27373.0,209.8631,209.9823,208.9826,208.9918,27373.0
2020-06-05 12:30:00,227.87,228.34,227.31,227.42,26262.0,208.9918,209.4229,208.4782,208.5791,26262.0
2020-06-05 13:00:00,227.54,228.19,227.16,228.19,22864.0,208.6891,209.2853,208.3406,209.2853,22864.0
2020-06-05 13:30:00,228.17,228.53,227.59,228.23,36525.0,209.2669,209.5971,208.735,209.322,36525.0
2020-06-05 14:00:00,228.26,229.21,228.26,229.11,32233.0,209.3495,210.2208,209.3495,210.1291,32233.0
2020-06-05 14:30:00,229.18,229.64,228.41,228.48,30549.0,210.1933,210.6152,209.4871,209.5513,30549.0
2020-06-05 15:00:00,228.54,228.71,227.42,227.57,36872.0,209.6063,209.7622,208.5791,208.7167,36872.0
2020-06-05 15:30:00,227.57,227.75,226.79,227.39,94487.0,208.7167,208.8817,208.0013,208.5516,94487.0
2020-06-08 09:30:00,228.0,229.21,227.28,228.77,57236.0,209.111,210.2208,208.4507,209.8172,57236.0
2020-06-08 10:00:00,228.67,228.98,227.15,227.33,26397.0,209.7255,210.0098,208.3315,208.4965,26397.0
2020-06-08 10:30:00,227.49,227.75,226.61,227.45,27786.0,208.6433,208.8817,207.8362,208.6066,27786.0
2020-06-08 11:00:00,227.5,227.66,227.1,227.1,25593.0,208.6525,208.7992,208.2856,208.2856,25593.0
2020-06-08 11:30:00,227.18,227.5,226.46,227.22,24585.0,208.359,208.6525,207.6986,208.3957,24585.0
2020-06-08 12:00:00,227.3,227.32,226.53,226.7,10647.0,208.469,208.4874,207.7628,207.9187,10647.0
2020-06-08 12:30:00,226.61,226.86,225.31,225.48,17423.0,207.8362,208.0655,206.6439,206.7998,17423.0
2020-06-08 13:00:00,225.48,225.56,224.19,224.19,24647.0,206.7998,206.8732,205.6167,205.6167,24647.0
2020-06-08 13:30:00,224.27,225.95,224.12,225.59,24440.0,205.69,207.2309,205.5525,206.9007,24440.0
2020-06-08 14:00:00,225.55,225.9,225.35,225.46,21107.0,206.864,207.185,206.6806,206.7815,21107.0
2020-06-08 14:30:00,225.46,226.15,225.3,225.86,14544.0,206.7815,207.4143,206.6347,207.1483,14544.0
2020-06-08 15:00:00,225.92,225.97,225.43,225.94,23216.0,207.2034,207.2492,206.7539,207.2217,23216.0
2020-06-08 15:30:00,225.94,226.0,224.39,225.58,121024.0,207.2217,207.2767,205.8001,206.8915,121024.0
2020-06-09 09:30:00,221.99,223.27,220.08,220.86,56091.0,203.5989,204.7729,201.8472,202.5626,56091.0
2020-06-09 10:00:00,220.31,221.74,219.86,220.71,77828.0,202.0581,203.3696,201.6454,202.425,77828.0
2020-06-09 10:30:00,220.71,222.43,220.71,221.97,58714.0,202.425,204.0025,202.425,203.5806,58714.0
2020-06-09 11:00:00,221.88,222.39,221.35,221.75,39366.0,203.4981,203.9658,203.012,203.3788,39366.0
2020-06-09 11:30:00,221.75,221.99,221.43,221.88,43052.0,203.3788,203.5989,203.0853,203.4981,43052.0
2020-06-09 12:00:00,221.76,222.0,221.14,222.0,41354.0,203.388,203.6081,202.8194,203.6081,41354.0
2020-06-09 12:30:00,222.03,222.27,221.43,221.71,34789.0,203.6356,203.8557,203.0853,203.3421,34789.0
2020-06-09 13:00:00,221.66,221.77,220.48,220.91,97319.0,203.2963,203.3972,202.214,202.6084,97319.0
2020-06-09 13:30:00,220.9,220.9,220.19,220.39,35885.0,202.5992,202.5992,201.9481,202.1315,35885.0
2020-06-09 14:00:00,220.5,220.6,219.8,220.28,41337.0,202.2324,202.3241,201.5904,202.0306,41337.0
2020-06-09 14:30:00,220.28,220.59,219.89,220.05,42398.0,202.0306,202.3149,201.6729,201.8197,42398.0
2020-06-09 15:00:00,220.11,221.03,219.9,220.63,46422.0,201.8747,202.7185,201.6821,202.3516,46422.0
2020-06-09 15:30:00,220.59,220.69,219.4,220.05,137332.0,202.3149,202.4066,201.2235,201.8197,137332.0
2020-06-10 09:30:00,220.0,220.36,218.16,218.72,32832.0,201.7738,202.104,200.0862,200.5998,32832.0
2020-06-10 10:00:00,218.81,219.19,217.86,218.55,55380.0,200.6824,201.0309,199.8111,200.4439,55380.0
2020-06-10 10:30:00,218.5,218.98,217.99,218.62,78589.0,200.3981,200.8383,199.9303,200.5081,78589.0
2020-06-10 11:00:00,218.75,219.47,218.54,218.82,63045.0,200.6274,201.2877,200.4348,200.6916,63045.0
2020-06-10 11:30:00,219.02,220.0,218.55,219.79,56743.0,200.875,201.7738,200.4439,201.5812,56743.0
2020-06-10 12:00:00,219.84,220.08,219.26,219.26,111072.0,201.6271,201.8472,201.0951,201.0951,111072.0
2020-06-10 12:30:00,219.25,219.66,218.9,219.09,28207.0,201.0859,201.462,200.7649,200.9392,28207.0
2020-06-10 13:00:00,219.09,219.83,218.47,219.17,86460.0,200.9392,201.6179,200.3706,201.0126,86460.0
2020-06-10 13:30:00,219.2,219.25,218.72,219.0,25200.0,201.0401,201.0859,200.5998,200.8566,25200.0
2020-06-10 14:00:00,219.0,220.9,218.69,220.49,52936.0,200.8566,202.5992,200.5723,202.2232,52936.0
2020-06-10 14:30:00,220.51,220.58,218.26,218.97,20643.0,202.2416,202.3058,200.178,200.8291,20643.0
2020-06-10 15:00:00,218.84,220.46,218.14,220.46,79018.0,200.7099,202.1957,200.0679,202.1957,79018.0
2020-06-10 15:30:00,220.34,220.55,217.97,217.97,130828.0,202.0856,202.2782,199.912,199.912,130828.0
2020-06-11 09:30:00,214.82,214.82,208.64,211.84,75638.0,197.0229,197.0229,191.3549,194.2898,75638.0
2020-06-11 10:00:00,211.84,212.65,211.38,211.75,41411.0,194.2898,195.0327,193.8679,194.2073,41411.0
2020-06-11 10:30:00,211.59,213.31,211.49,211.97,20832.0,194.0605,195.638,193.9688,194.4091,20832.0
2020-06-11 11:00:00,211.98,213.37,211.55,213.0,19489.0,194.4182,195.6931,194.0239,195.3537,19489.0
2020-06-11 11:30:00,213.0,213.0,211.77,212.25,28868.0,195.3537,195.3537,194.2256,194.6659,28868.0
2020-06-11 12:00:00,212.31,212.43,210.72,210.73,26498.0,194.7209,194.8309,193.2626,193.2718,26498.0
2020-06-11 12:30:00,210.63,211.31,209.47,209.99,18690.0,193.1801,193.8037,192.1162,192.5931,18690.0
2020-06-11 13:00:00,210.0,211.05,210.0,210.93,17397.0,192.6023,193.5653,192.6023,193.4552,17397.0
2020-06-11 13:30:00,210.71,211.45,210.62,211.11,86869.0,193.2534,193.9321,193.1709,193.6203,86869.0
2020-06-11 14:00:00,211.06,211.06,209.05,209.41,28653.0,193.5744,193.5744,191.731,192.0611,28653.0
2020-06-11 14:30:00,209.36,209.56,206.82,207.34,42197.0,192.0153,192.1987,189.6857,190.1626,42197.0
2020-06-11 15:00:00,207.38,208.36,206.37,207.02,62153.0,190.1993,191.0981,189.273,189.8691,62153.0
2020-06-11 15:30:00,206.67,207.77,205.67,206.07,167505.0,189.5481,190.557,188.631,188.9979,167505.0
2020-06-12 09:30:00,213.09,213.43,206.79,206.94,47781.0,195.4363,195.7481,189.6582,189.7958,47781.0
2020-06-12 10:00:00,207.16,209.8,206.94,208.58,38044.0,189.9975,192.4188,189.7958,191.2999,38044.0
2020-06-12 10:30:00,208.68,209.14,206.96,206.97,44181.0,191.3916,191.8135,189.8141,189.8233,44181.0
2020-06-12 11:00:00,207.05,207.5,205.28,206.62,36590.0,189.8967,190.3094,188.2733,189.5023,36590.0
2020-06-12 11:30:00,206.5,208.92,206.1,208.92,12684.0,189.3922,191.6117,189.0254,191.6117,12684.0
2020-06-12 12:00:00,208.76,209.05,207.91,208.19,32233.0,191.465,191.731,190.6854,190.9422,32233.0
2020-06-12 12:30:00,208.19,208.19,206.6,207.22,37399.0,190.9422,190.9422,189.4839,190.0526,37399.0
2020-06-12 13:00:00,207.41,207.41,204.72,204.9,17267.0,190.2268,190.2268,187.7597,187.9248,17267.0
2020-06-12 13:30:00,204.81,205.2,202.21,202.31,25823.0,187.8422,188.1999,185.4576,185.5494,25823.0
2020-06-12 14:00:00,202.12,204.24,202.07,203.34,27045.0,185.3751,187.3195,185.3292,186.494,27045.0
2020-06-12 14:30:00,203.59,204.55,203.06,203.84,22686.0,186.7233,187.6038,186.2372,186.9526,22686.0
2020-06-12 15:00:00,204.0,205.81,203.53,203.96,36095.0,187.0993,188.7594,186.6683,187.0627,36095.0
2020-06-12 15:30:00,204.02,208.96,203.58,207.98,140137.0,187.1177,191.6484,186.7141,190.7496,140137.0
2020-06-15 09:30:00,202.61,203.45,200.6,203.05,104233.0,185.8245,186.5949,183.981,186.228,104233.0
2020-06-15 10:00:00,203.0,205.29,202.92,203.51,62114.0,186.1822,188.2825,186.1088,186.6499,62114.0
2020-06-15 10:30:00,203.54,206.08,203.18,205.18,68912.0,186.6775,189.007,186.3473,188.1816,68912.0
2020-06-15 11:00:00,205.13,206.84,204.86,204.86,108814.0,188.1357,189.7041,187.8881,187.8881,108814.0
2020-06-15 11:30:00,205.08,205.38,204.33,205.03,43328.0,188.0899,188.365,187.402,188.044,43328.0
2020-06-15 12:00:00,204.94,206.21,204.68,205.81,43210.0,187.9615,189.1263,187.723,188.7594,43210.0
2020-06-15 12:30:00,205.65,206.9,205.34,206.87,26411.0,188.6126,189.7591,188.3283,189.7316,26411.0
2020-06-15 13:00:00,206.93,207.58,206.42,206.6,29965.0,189.7866,190.3828,189.3189,189.4839,29965.0
2020-06-15 13:30:00,206.64,206.68,206.04,206.56,23722.0,189.5206,189.5573,188.9703,189.4473,23722.0
2020-06-15 14:00:00,206.97,210.79,206.97,210.59,40577.0,189.8233,193.3268,189.8233,193.1434,40577.0
2020-06-15 14:30:00,210.79,211.1,209.61,209.83,42934.0,193.3268,193.6111,192.2446,192.4463,42934.0
2020-06-15 15:00:00,209.76,210.55,208.38,208.38,100458.0,192.3821,193.1067,191.1165,191.1165,100458.0
2020-06-15 15:30:00,208.49,210.49,208.1,210.46,152215.0,191.2174,193.0517,190.8597,193.0242,152215.0
2020-06-16 09:30:00,218.71,219.69,216.99,217.72,55811.0,200.5907,201.4895,199.0132,199.6827,55811.0
2020-06-16 10:00:00,217.6,217.6,215.37,216.1,30042.0,199.5726,199.5726,197.5274,198.1969,30042.0
2020-06-16 10:30:00,216.11,216.27,210.43,210.47,32229.0,198.2061,198.3528,192.9966,193.0333,32229.0
2020-06-16 11:00:00,210.47,214.23,209.09,213.85,34402.0,193.0333,196.4818,191.7677,196.1333,34402.0
2020-06-16 11:30:00,213.72,214.51,213.35,213.59,12592.0,196.0141,196.7386,195.6747,195.8948,12592.0
2020-06-16 12:00:00,213.6,214.91,212.72,214.84,24162.0,195.904,197.1055,195.0969,197.0413,24162.0
2020-06-16 12:30:00,214.84,215.91,214.53,215.12,22819.0,197.0413,198.0226,196.757,197.2981,22819.0
2020-06-16 13:00:00,215.37,215.73,215.05,215.2,14394.0,197.5274,197.8576,197.2339,197.3715,14394.0
2020-06-16 13:30:00,215.19,215.31,214.27,214.59,14942.0,197.3623,197.4724,196.5185,196.812,14942.0
2020-06-16 14:00:00,214.64,215.98,214.47,215.07,37699.0,196.8579,198.0868,196.7019,197.2522,37699.0
2020-06-16 14:30:00,215.48,216.07,214.42,214.7,28975.0,197.6283,198.1694,196.6561,196.9129,28975.0
2020-06-16 15:00:00,214.75,214.84,212.78,214.03,71968.0,196.9587,197.0413,195.152,196.2984,71968.0
2020-06-16 15:30:00,214.02,214.98,212.49,213.84,110042.0,196.2892,197.1697,194.886,196.1241,110042.0
2020-06-17 09:30:00,214.01,214.01,210.76,211.74,53108.0,196.2801,196.2801,193.2993,194.1981,53108.0
2020-06-17 10:00:00,211.47,212.84,211.24,212.5,36554.0,193.9505,195.207,193.7395,194.8951,36554.0
2020-06-17 10:30:00,212.52,213.57,212.34,213.3,16261.0,194.9135,195.8765,194.7484,195.6289,16261.0
2020-06-17 11:00:00,213.34,213.91,212.66,212.82,28769.0,195.6656,196.1883,195.0419,195.1886,28769.0
2020-06-17 11:30:00,212.74,213.77,212.71,213.77,18879.0,195.1153,196.0599,195.0878,196.0599,18879.0
2020-06-17 12:00:00,213.78,213.99,213.49,213.67,12785.0,196.0691,196.2617,195.8031,195.9682,12785.0
2020-06-17 12:30:00,213.62,214.16,213.51,213.63,10484.0,195.9224,196.4176,195.8215,195.9315,10484.0
2020-06-17 13:00:00,213.86,214.56,213.86,214.25,14201.0,196.1425,196.7845,196.1425,196.5002,14201.0
2020-06-17 13:30:00,214.29,214.76,214.0,214.0,14585.0,196.5369,196.9679,196.2709,196.2709,14585.0
2020-06-17 14:00:00,213.71,214.29,213.39,213.62,9661.0,196.0049,196.5369,195.7114,195.9224,9661.0
2020-06-17 14:30:00,213.66,214.53,213.45,214.02,27728.0,195.959,196.757,195.7664,196.2892,27728.0
2020-06-17 15:00:00,213.96,214.18,212.05,212.31,38059.0,196.2342,196.436,194.4824,194.7209,38059.0
2020-06-17 15:30:00,212.15,212.33,211.26,211.76,68760.0,194.5741,194.7392,193.7579,194.2165,68760.0
2020-06-18 09:30:00,208.92,210.63,207.82,209.87,41674.0,191.6117,193.1801,190.6029,192.483,41674.0
2020-06-18 10:00:00,210.18,211.81,210.18,211.28,32765.0,192.7674,194.2623,192.7674,193.7762,32765.0
2020-06-18 10:30:00,211.42,211.55,210.09,210.66,54639.0,193.9046,194.0239,192.6848,193.2076,54639.0
2020-06-18 11:00:00,210.88,210.88,210.03,210.27,31490.0,193.4094,193.4094,192.6298,192.8499,31490.0
2020-06-18 11:30:00,210.38,210.66,208.71,209.21,28772.0,192.9508,193.2076,191.4191,191.8777,28772.0
2020-06-18 12:00:00,209.19,209.48,208.78,209.44,21459.0,191.8594,192.1253,191.4833,192.0887,21459.0
2020-06-18 12:30:00,209.32,209.5,208.59,208.84,23141.0,191.9786,192.1437,191.3091,191.5384,23141.0
2020-06-18 13:00:00,208.84,209.21,208.39,209.12,19024.0,191.5384,191.8777,191.1256,191.7952,19024.0
2020-06-18 13:30:00,209.19,210.11,209.11,209.58,23062.0,191.8594,192.7032,191.786,192.2171,23062.0
2020-06-18 14:00:00,209.51,209.51,208.6,208.75,22508.0,192.1529,192.1529,191.3183,191.4558,22508.0
2020-06-18 14:30:00,208.78,209.17,208.14,208.14,42113.0,191.4833,191.841,190.8964,190.8964,42113.0
2020-06-18 15:00:00,208.19,209.11,208.13,209.07,45297.0,190.9422,191.786,190.8872,191.7493,45297.0
2020-06-18 15:30:00,209.08,209.95,208.76,209.62,91678.0,191.7585,192.5564,191.465,192.2537,91678.0
2020-06-19 09:30:00,213.97,214.63,212.67,212.88,94100.0,196.2434,196.8487,195.0511,195.2437,94100.0
2020-06-19 10:00:00,212.99,213.18,211.74,211.76,25425.0,195.3446,195.5188,194.1981,194.2165,25425.0
2020-06-19 10:30:00,211.74,212.68,211.46,211.87,15773.0,194.1981,195.0602,193.9413,194.3173,15773.0
2020-06-19 11:00:00,212.0,212.37,211.4,211.91,19047.0,194.4366,194.7759,193.8863,194.354,19047.0
2020-06-19 11:30:00,211.91,212.14,211.19,211.75,16573.0,194.354,194.565,193.6937,194.2073,16573.0
2020-06-19 12:00:00,211.79,211.83,208.98,209.44,27988.0,194.244,194.2807,191.6668,192.0887,27988.0
2020-06-19 12:30:00,209.41,210.05,209.24,210.05,26981.0,192.0611,192.6481,191.9052,192.6481,26981.0
2020-06-19 13:00:00,209.97,210.01,208.06,208.22,28617.0,192.5748,192.6114,190.823,190.9697,28617.0
2020-06-19 13:30:00,208.2,208.54,207.17,207.17,24642.0,190.9514,191.2632,190.0067,190.0067,24642.0
2020-06-19 14:00:00,207.21,208.74,207.21,207.79,51867.0,190.0434,191.4467,190.0434,190.5754,51867.0
2020-06-19 14:30:00,207.3,209.27,207.29,209.11,35295.0,190.126,191.9327,190.1168,191.786,35295.0
2020-06-19 15:00:00,208.94,209.65,208.58,209.26,54079.0,191.6301,192.2813,191.2999,191.9236,54079.0
2020-06-19 15:30:00,209.28,210.54,208.95,209.11,255401.0,191.9419,193.0975,191.6393,191.786,255401.0
2020-06-22 09:30:00,209.62,209.62,206.9,208.68,47316.0,192.2537,192.2537,189.7591,191.3916,47316.0
2020-06-22 10:00:00,208.71,211.5,208.37,211.45,35037.0,191.4191,193.978,191.1073,193.9321,35037.0
2020-06-22 10:30:00,211.47,211.54,210.01,210.49,58040.0,193.9505,194.0147,192.6114,193.0517,58040.0
2020-06-22 11:00:00,210.42,210.89,210.0,210.32,19514.0,192.9875,193.4185,192.6023,192.8958,19514.0
2020-06-22 11:30:00,210.4,210.64,209.98,210.12,16963.0,192.9691,193.1892,192.5839,192.7123,16963.0
2020-06-22 12:00:00,210.53,211.99,210.53,211.74,15417.0,193.0884,194.4274,193.0884,194.1981,15417.0
2020-06-22 12:30:00,211.62,212.62,211.54,212.62,21087.0,194.0881,195.0052,194.0147,195.0052,21087.0
2020-06-22 13:00:00,212.52,212.52,211.18,211.3,12814.0,194.9135,194.9135,193.6845,193.7946,12814.0
2020-06-22 13:30:00,211.35,211.43,210.75,210.9,11389.0,193.8404,193.9138,193.2901,193.4277,11389.0
2020-06-22 14:00:00,210.93,211.55,210.55,211.55,15092.0,193.4552,194.0239,193.1067,194.0239,15092.0
2020-06-22 14:30:00,211.6,211.64,211.15,211.44,17763.0,194.0697,194.1064,193.657,193.923,17763.0
2020-06-22 15:00:00,211.39,211.4,209.86,210.15,25158.0,193.8771,193.8863,192.4739,192.7398,25158.0
2020-06-22 15:30:00,210.18,210.74,209.85,210.56,58266.0,192.7674,193.281,192.4647,193.1159,58266.0
2020-06-23 09:30:00,213.24,213.24,210.48,210.73,29228.0,195.5738,195.5738,193.0425,193.2718,29228.0
2020-06-23 10:00:00,210.56,210.79,210.05,210.19,20170.0,193.1159,193.3268,192.6481,192.7765,20170.0
2020-06-23 10:30:00,210.33,210.54,209.17,209.51,10940.0,192.9049,193.0975,191.841,192.1529,10940.0
2020-06-23 11:00:00,209.45,211.04,209.38,210.8,23471.0,192.0978,193.5561,192.0336,193.336,23471.0
2020-06-23 11:30:00,210.62,210.78,209.7,210.06,22040.0,193.1709,193.3176,192.3271,192.6573,22040.0
2020-06-23 12:00:00,210.06,211.19,209.78,210.84,28522.0,192.6573,193.6937,192.4005,193.3727,28522.0
2020-06-23 12:30:00,210.92,210.97,210.2,210.81,16789.0,193.446,193.4919,192.7857,193.3452,16789.0
2020-06-23 13:00:00,210.76,211.78,210.76,211.25,17740.0,193.2993,194.2348,193.2993,193.7487,17740.0
2020-06-23 13:30:00,211.25,211.51,210.94,211.28,9870.0,193.7487,193.9872,193.4644,193.7762,9870.0
2020-06-23 14:00:00,211.14,211.4,210.76,211.4,30791.0,193.6478,193.8863,193.2993,193.8863,30791.0
2020-06-23 14:30:00,211.38,211.38,210.21,210.45,30997.0,193.8679,193.8679,192.7949,193.015,30997.0
2020-06-23 15:00:00,210.44,210.62,210.0,210.16,22948.0,193.0058,193.1709,192.6023,192.749,22948.0
2020-06-23 15:30:00,210.08,210.08,208.58,208.64,71132.0,192.6756,192.6756,191.2999,191.3549,71132.0
2020-06-24 09:30:00,206.72,209.0,205.82,207.68,32759.0,189.594,191.6851,188.7686,190.4745,32759.0
2020-06-24 10:00:00,207.51,207.51,205.46,205.78,20348.0,190.3186,190.3186,188.4384,188.7319,20348.0
2020-06-24 10:30:00,205.62,205.88,204.81,205.51,13957.0,188.5851,188.8236,187.8422,188.4842,13957.0
2020-06-24 11:00:00,205.36,205.85,204.72,205.0,31875.0,188.3467,188.7961,187.7597,188.0165,31875.0
2020-06-24 11:30:00,205.01,205.1,202.97,203.6,24217.0,188.0257,188.1082,186.1547,186.7325,24217.0
2020-06-24 12:00:00,203.61,204.71,203.53,204.05,23359.0,186.7417,187.7505,186.6683,187.1452,23359.0
2020-06-24 12:30:00,204.04,205.09,203.92,204.97,29994.0,187.136,188.099,187.026,187.989,29994.0
2020-06-24 13:00:00,205.02,205.03,204.11,204.15,21624.0,188.0348,188.044,187.2002,187.2369,21624.0
2020-06-24 13:30:00,204.07,204.75,203.59,204.73,20493.0,187.1635,187.7872,186.7233,187.7689,20493.0
2020-06-24 14:00:00,204.81,205.68,204.31,205.28,22296.0,187.8422,188.6402,187.3837,188.2733,22296.0
2020-06-24 14:30:00,205.23,205.56,204.63,204.98,21558.0,188.2274,188.5301,187.6772,187.9982,21558.0
2020-06-24 15:00:00,205.02,206.84,204.93,205.94,42473.0,188.0348,189.7041,187.9523,188.8786,42473.0
2020-06-24 15:30:00,206.12,206.13,204.55,204.95,87797.0,189.0437,189.0529,187.6038,187.9706,87797.0
2020-06-25 09:30:00,204.4,204.8,202.02,203.83,30855.0,187.4662,187.8331,185.2834,186.9434,30855.0
2020-06-25 10:00:00,204.23,205.36,203.88,205.07,19597.0,187.3103,188.3467,186.9893,188.0807,19597.0
2020-06-25 10:30:00,205.08,205.49,204.42,205.17,15752.0,188.0899,188.4659,187.4845,188.1724,15752.0
2020-06-25 11:00:00,204.88,205.37,203.79,204.9,22738.0,187.9064,188.3558,186.9067,187.9248,22738.0
2020-06-25 11:30:00,205.09,205.99,204.13,205.67,21323.0,188.099,188.9245,187.2186,188.631,21323.0
2020-06-25 12:00:00,205.96,206.53,205.81,206.28,15698.0,188.897,189.4197,188.7594,189.1905,15698.0
2020-06-25 12:30:00,206.2,206.82,205.99,206.32,12277.0,189.1171,189.6857,188.9245,189.2271,12277.0
2020-06-25 13:00:00,206.22,206.67,206.11,206.51,12934.0,189.1354,189.5481,189.0345,189.4014,12934.0
2020-06-25 13:30:00,206.36,206.75,206.08,206.49,15100.0,189.2638,189.6215,189.007,189.3831,15100.0
2020-06-25 14:00:00,206.48,207.16,206.25,206.6,10744.0,189.3739,189.9975,189.1629,189.4839,10744.0
2020-06-25 14:30:00,206.59,206.68,206.07,206.37,9332.0,189.4748,189.5573,188.9979,189.273,9332.0
2020-06-25 15:00:00,206.34,208.05,206.29,207.76,25885.0,189.2455,190.8138,189.1996,190.5478,25885.0
2020-06-25 15:30:00,207.75,208.45,206.77,208.15,81206.0,190.5387,191.1807,189.6399,190.9055,81206.0
2020-06-26 09:30:00,207.56,207.91,206.65,207.91,13293.0,190.3644,190.6854,189.5298,190.6854,13293.0
2020-06-26 10:00:00,207.62,207.86,205.84,206.45,9221.0,190.4194,190.6396,188.7869,189.3464,9221.0
2020-06-26 10:30:00,206.56,206.67,205.49,205.49,10012.0,189.4473,189.5481,188.4659,188.4659,10012.0
2020-06-26 11:00:00,205.47,206.37,205.15,205.38,8817.0,188.4476,189.273,188.1541,188.365,8817.0
2020-06-26 11:30:00,205.39,205.67,205.0,205.51,7701.0,188.3742,188.631,188.0165,188.4842,7701.0
2020-06-26 12:00:00,205.49,205.76,204.55,205.7,16385.0,188.4659,188.7135,187.6038,188.6585,16385.0
2020-06-26 12:30:00,205.52,205.68,205.15,205.48,11518.0,188.4934,188.6402,188.1541,188.4567,11518.0
2020-06-26 13:00:00,205.5,206.3,205.42,206.21,13615.0,188.4751,189.2088,188.4017,189.1263,13615.0
2020-06-26 13:30:00,206.2,206.52,205.8,205.8,13154.0,189.1171,189.4106,188.7502,188.7502,13154.0
2020-06-26 14:00:00,205.78,205.78,204.51,204.53,17286.0,188.7319,188.7319,187.5671,187.5854,17286.0
2020-06-26 14:30:00,204.53,204.8,204.07,204.61,11146.0,187.5854,187.8331,187.1635,187.6588,11146.0
2020-06-26 15:00:00,204.86,204.98,203.42,203.87,17102.0,187.8881,187.9982,186.5674,186.9801,17102.0
2020-06-26 15:30:00,203.71,205.86,202.9,205.03,101374.0,186.8334,188.8052,186.0905,188.044,101374.0
2020-06-29 09:30:00,207.78,207.78,205.34,206.71,25907.0,190.5662,190.5662,188.3283,189.5848,25907.0
2020-06-29 10:00:00,206.71,207.77,206.5,207.55,11446.0,189.5848,190.557,189.3922,190.3552,11446.0
2020-06-29 10:30:00,207.79,208.47,207.3,207.97,16319.0,190.5754,191.199,190.126,190.7404,16319.0
2020-06-29 11:00:00,208.12,208.67,207.74,208.59,14936.0,190.878,191.3825,190.5295,191.3091,14936.0
2020-06-29 11:30:00,208.57,209.16,208.4,208.46,19632.0,191.2907,191.8319,191.1348,191.1898,19632.0
2020-06-29 12:00:00,208.59,208.95,207.84,208.68,23822.0,191.3091,191.6393,190.6212,191.3916,23822.0
2020-06-29 12:30:00,208.72,209.48,208.72,209.04,25929.0,191.4283,192.1253,191.4283,191.7218,25929.0
2020-06-29 13:00:00,208.87,209.12,208.65,209.03,52347.0,191.5659,191.7952,191.3641,191.7126,52347.0
2020-06-29 13:30:00,209.09,209.21,208.63,208.72,10122.0,191.7677,191.8777,191.3458,191.4283,10122.0
2020-06-29 14:00:00,208.76,208.81,207.36,207.37,12771.0,191.465,191.5109,190.181,190.1902,12771.0
2020-06-29 14:30:00,207.49,207.76,207.18,207.26,13736.0,190.3002,190.5478,190.0159,190.0893,13736.0
2020-06-29 15:00:00,207.23,207.4,206.34,207.36,24524.0,190.0617,190.2177,189.2455,190.181,24524.0
2020-06-29 15:30:00,207.39,208.67,207.1,208.67,70055.0,190.2085,191.3825,189.9425,191.3825,70055.0
2020-06-30 09:30:00,209.24,210.41,208.89,209.65,37776.0,191.9052,192.9783,191.5842,192.2813,37776.0
2020-06-30 10:00:00,209.22,210.5,209.21,210.09,13888.0,191.8869,193.0608,191.8777,192.6848,13888.0
2020-06-30 10:30:00,210.23,211.12,210.11,211.02,10748.0,192.8132,193.6295,192.7032,193.5378,10748.0
2020-06-30 11:00:00,211.0,211.14,210.66,210.97,14570.0,193.5194,193.6478,193.2076,193.4919,14570.0
2020-06-30 11:30:00,210.94,211.63,210.92,211.38,16435.0,193.4644,194.0972,193.446,193.8679,16435.0
2020-06-30 12:00:00,211.4,212.1,211.07,211.8,13701.0,193.8863,194.5283,193.5836,194.2531,13701.0
2020-06-30 12:30:00,211.83,211.97,210.68,210.69,10843.0,194.2807,194.4091,193.2259,193.2351,10843.0
2020-06-30 13:00:00,210.59,210.92,210.44,210.92,10072.0,193.1434,193.446,193.0058,193.446,10072.0
2020-06-30 13:30:00,210.83,210.92,210.29,210.86,5522.0,193.3635,193.446,192.8682,193.391,5522.0
2020-06-30 14:00:00,210.9,211.81,210.67,211.61,32427.0,193.4277,194.2623,193.2168,194.0789,32427.0
2020-06-30 14:30:00,211.62,211.93,211.44,211.77,19900.0,194.0881,194.3724,193.923,194.2256,19900.0
2020-06-30 15:00:00,211.85,212.07,210.98,211.9,23805.0,194.299,194.5008,193.5011,194.3449,23805.0
2020-06-30 15:30:00,211.89,213.68,211.89,212.94,189185.0,194.3357,195.9774,194.3357,195.2987,189185.0
2020-07-01 09:30:00,212.64,213.69,210.54,211.01,37777.0,195.0236,195.9866,193.0975,193.5286,37777.0
2020-07-01 10:00:00,211.58,213.18,211.57,212.72,31058.0,194.0514,195.5188,194.0422,195.0969,31058.0
2020-07-01 10:30:00,213.13,213.21,211.12,212.3,22236.0,195.473,195.5463,193.6295,194.7117,22236.0
2020-07-01 11:00:00,212.41,212.49,209.31,209.44,44891.0,194.8126,194.886,191.9694,192.0887,44891.0
2020-07-01 11:30:00,209.47,210.51,209.46,210.45,22713.0,192.1162,193.07,192.107,193.015,22713.0
2020-07-01 12:00:00,210.62,211.23,210.52,211.14,26497.0,193.1709,193.7304,193.0792,193.6478,26497.0
2020-07-01 12:30:00,211.3,211.85,211.2,211.4,19164.0,193.7946,194.299,193.7028,193.8863,19164.0
2020-07-01 13:00:00,211.4,212.0,210.85,211.83,26500.0,193.8863,194.4366,193.3818,194.2807,26500.0
2020-07-01 13:30:00,211.81,212.12,211.0,211.26,15652.0,194.2623,194.5466,193.5194,193.7579,15652.0
2020-07-01 14:00:00,211.34,211.8,211.11,211.51,12354.0,193.8313,194.2531,193.6203,193.9872,12354.0
2020-07-01 14:30:00,211.59,211.66,210.9,211.63,8422.0,194.0605,194.1247,193.4277,194.0972,8422.0
2020-07-01 15:00:00,211.69,211.82,210.93,211.5,14476.0,194.1523,194.2715,193.4552,193.978,14476.0
2020-07-01 15:30:00,211.45,211.52,210.26,210.5,44186.0,193.9321,193.9963,192.8407,193.0608,44186.0
2020-07-02 09:30:00,213.75,214.81,212.97,214.44,66254.0,196.0416,197.0138,195.3262,196.6744,66254.0
2020-07-02 10:00:00,214.44,214.71,213.74,213.74,18709.0,196.6744,196.9221,196.0324,196.0324,18709.0
2020-07-02 10:30:00,213.83,214.12,212.39,212.39,9664.0,196.115,196.3809,194.7943,194.7943,9664.0
2020-07-02 11:00:00,212.24,212.35,210.76,211.02,44345.0,194.6567,194.7576,193.2993,193.5378,44345.0
2020-07-02 11:30:00,211.04,212.68,210.97,211.52,47259.0,193.5561,195.0602,193.4919,193.9963,47259.0
2020-07-02 12:00:00,211.21,211.75,211.07,211.55,10309.0,193.712,194.2073,193.5836,194.0239,10309.0
2020-07-02 12:30:00,211.78,211.98,211.33,211.71,12413.0,194.2348,194.4182,193.8221,194.1706,12413.0
2020-07-02 13:00:00,211.74,212.2,211.66,211.72,11712.0,194.1981,194.62,194.1247,194.1798,11712.0
2020-07-02 13:30:00,211.75,212.14,211.7,211.72,18784.0,194.2073,194.565,194.1614,194.1798,18784.0
2020-07-02 14:00:00,211.79,212.36,211.57,212.3,11630.0,194.244,194.7667,194.0422,194.7117,11630.0
2020-07-02 14:30:00,212.35,212.82,212.22,212.22,13489.0,194.7576,195.1886,194.6383,194.6383,13489.0
2020-07-02 15:00:00,212.29,212.4,211.3,211.8,19227.0,194.7025,194.8034,193.7946,194.2531,19227.0
2020-07-02 15:30:00,211.8,212.18,210.66,211.0,63635.0,194.2531,194.6017,193.2076,193.5194,63635.0
2020-07-06 09:30:00,215.68,215.71,213.89,214.15,56055.0,197.8117,197.8392,196.17,196.4085,56055.0
2020-07-06 10:00:00,214.46,214.61,212.59,212.86,16383.0,196.6928,196.8303,194.9777,195.2253,16383.0
2020-07-06 10:30:00,212.67,214.57,212.65,214.48,16277.0,195.0511,196.7937,195.0327,196.7111,16277.0
2020-07-06 11:00:00,214.52,215.68,214.27,215.52,24688.0,196.7478,197.8117,196.5185,197.665,24688.0
2020-07-06 11:30:00,215.55,215.57,214.41,214.41,59651.0,197.6925,197.7108,196.6469,196.6469,59651.0
2020-07-06 12:00:00,214.41,215.03,213.76,215.03,34915.0,196.6469,197.2155,196.0508,197.2155,34915.0
2020-07-06 12:30:00,215.02,215.16,214.37,214.65,26511.0,197.2064,197.3348,196.6102,196.867,26511.0
2020-07-06 13:00:00,214.65,214.68,213.8,213.91,14303.0,196.867,196.8945,196.0874,196.1883,14303.0
2020-07-06 13:30:00,213.95,214.18,213.44,214.14,33981.0,196.225,196.436,195.7573,196.3993,33981.0
2020-07-06 14:00:00,214.15,214.19,213.2,213.33,21409.0,196.4085,196.4451,195.5372,195.6564,21409.0
2020-07-06 14:30:00,213.3,213.62,213.08,213.54,12998.0,195.6289,195.9224,195.4271,195.849,12998.0
2020-07-06 15:00:00,213.43,213.75,213.25,213.59,20302.0,195.7481,196.0416,195.583,195.8948,20302.0
2020-07-06 15:30:00,213.59,215.11,213.52,214.59,80928.0,195.8948,197.2889,195.8306,196.812,80928.0
2020-07-07 09:30:00,213.93,213.93,211.57,212.8,39271.0,196.2067,196.2067,194.0422,195.1703,39271.0
2020-07-07 10:00:00,212.51,213.28,212.45,213.09,28022.0,194.9043,195.6105,194.8493,195.4363,28022.0
2020-07-07 10:30:00,213.08,213.08,211.99,212.26,16875.0,195.4271,195.4271,194.4274,194.675,16875.0
2020-07-07 11:00:00,212.32,212.83,212.0,212.14,12490.0,194.7301,195.1978,194.4366,194.565,12490.0
2020-07-07 11:30:00,212.18,212.81,211.82,212.51,22793.0,194.6017,195.1795,194.2715,194.9043,22793.0
2020-07-07 12:00:00,212.32,212.95,212.31,212.87,19017.0,194.7301,195.3079,194.7209,195.2345,19017.0
2020-07-07 12:30:00,212.88,213.02,212.39,212.78,24184.0,195.2437,195.3721,194.7943,195.152,24184.0
2020-07-07 13:00:00,212.76,213.09,212.56,212.81,25641.0,195.1336,195.4363,194.9502,195.1795,25641.0
2020-07-07 13:30:00,212.75,213.54,212.63,213.46,18586.0,195.1244,195.849,195.0144,195.7756,18586.0
2020-07-07 14:00:00,213.46,213.57,213.04,213.1,21934.0,195.7756,195.8765,195.3904,195.4454,21934.0
2020-07-07 14:30:00,212.99,213.03,211.63,211.89,29153.0,195.3446,195.3812,194.0972,194.3357,29153.0
2020-07-07 15:00:00,211.85,211.87,211.02,211.53,36974.0,194.299,194.3173,193.5378,194.0055,36974.0
2020-07-07 15:30:00,211.56,212.0,210.96,211.44,105474.0,194.033,194.4366,193.4827,193.923,105474.0
2020-07-08 09:30:00,211.49,213.01,211.32,212.2,24495.0,193.9688,195.3629,193.8129,194.62,24495.0
2020-07-08 10:00:00,212.07,213.06,211.66,211.7,35771.0,194.5008,195.4088,194.1247,194.1614,35771.0
2020-07-08 10:30:00,211.42,212.37,211.39,212.3,55819.0,193.9046,194.7759,193.8771,194.7117,55819.0
2020-07-08 11:00:00,212.37,212.64,211.21,211.53,29549.0,194.7759,195.0236,193.712,194.0055,29549.0
2020-07-08 11:30:00,211.61,212.19,211.35,212.01,14881.0,194.0789,194.6108,193.8404,194.4457,14881.0
2020-07-08 12:00:00,211.95,212.16,211.53,212.06,11407.0,194.3907,194.5833,194.0055,194.4916,11407.0
2020-07-08 12:30:00,212.09,212.52,211.66,212.47,24594.0,194.5191,194.9135,194.1247,194.8676,24594.0
2020-07-08 13:00:00,212.34,212.42,211.05,211.17,43715.0,194.7484,194.8218,193.5653,193.6753,43715.0
2020-07-08 13:30:00,211.12,211.51,211.11,211.38,12819.0,193.6295,193.9872,193.6203,193.8679,12819.0
2020-07-08 14:00:00,211.3,212.13,211.3,211.93,21404.0,193.7946,194.5558,193.7946,194.3724,21404.0
2020-07-08 14:30:00,211.81,211.97,210.75,211.25,65194.0,194.2623,194.4091,193.2901,193.7487,65194.0
2020-07-08 15:00:00,211.22,212.42,211.01,212.09,20347.0,193.7212,194.8218,193.5286,194.5191,20347.0
2020-07-08 15:30:00,212.2,212.35,211.45,212.28,55174.0,194.62,194.7576,193.9321,194.6934,55174.0
2020-07-09 09:30:00,212.0,213.94,211.86,213.94,31505.0,194.4366,196.2159,194.3082,196.2159,31505.0
2020-07-09 10:00:00,214.26,214.89,212.36,212.87,69460.0,196.5093,197.0871,194.7667,195.2345,69460.0
2020-07-09 10:30:00,212.9,213.27,210.52,210.54,23605.0,195.262,195.6014,193.0792,193.0975,23605.0
2020-07-09 11:00:00,210.53,211.22,209.66,211.14,24476.0,193.0884,193.7212,192.2904,193.6478,24476.0
2020-07-09 11:30:00,211.21,211.52,209.45,210.45,11433.0,193.712,193.9963,192.0978,193.015,11433.0
2020-07-09 12:00:00,210.59,212.17,210.58,211.94,12624.0,193.1434,194.5925,193.1342,194.3815,12624.0
2020-07-09 12:30:00,211.8,212.05,211.36,211.74,10723.0,194.2531,194.4824,193.8496,194.1981,10723.0
2020-07-09 13:00:00,211.74,213.19,211.71,212.56,14017.0,194.1981,195.528,194.1706,194.9502,14017.0
2020-07-09 13:30:00,212.63,213.12,212.3,212.3,17252.0,195.0144,195.4638,194.7117,194.7117,17252.0
2020-07-09 14:00:00,212.28,213.74,212.28,213.36,14611.0,194.6934,196.0324,194.6934,195.6839,14611.0
2020-07-09 14:30:00,213.29,213.53,212.73,213.38,11316.0,195.6197,195.8398,195.1061,195.7022,11316.0
2020-07-09 15:00:00,213.5,213.72,212.22,212.22,17470.0,195.8123,196.0141,194.6383,194.6383,17470.0
2020-07-09 15:30:00,212.23,212.23,210.25,211.49,105450.0,194.6475,194.6475,192.8316,193.9688,105450.0
2020-07-10 09:30:00,212.07,212.07,209.56,209.96,19473.0,194.5008,194.5008,192.1987,192.5656,19473.0
2020-07-10 10:00:00,209.65,209.65,208.29,209.07,12329.0,192.2813,192.2813,191.0339,191.7493,12329.0
2020-07-10 10:30:00,209.05,210.25,208.99,209.86,21695.0,191.731,192.8316,191.6759,192.4739,21695.0
2020-07-10 11:00:00,209.89,209.89,208.93,209.17,26593.0,192.5014,192.5014,191.6209,191.841,26593.0
2020-07-10 11:30:00,209.03,209.72,208.94,209.0,12501.0,191.7126,192.3455,191.6301,191.6851,12501.0
2020-07-10 12:00:00,209.18,209.36,208.77,208.77,11537.0,191.8502,192.0153,191.4742,191.4742,11537.0
2020-07-10 12:30:00,208.51,209.16,208.04,209.11,13036.0,191.2357,191.8319,190.8046,191.786,13036.0
2020-07-10 13:00:00,209.13,209.8,208.91,208.95,15967.0,191.8043,192.4188,191.6026,191.6393,15967.0
2020-07-10 13:30:00,209.05,210.12,209.05,210.12,8415.0,191.731,192.7123,191.731,192.7123,8415.0
2020-07-10 14:00:00,210.15,210.29,209.12,209.29,8054.0,192.7398,192.8682,191.7952,191.9511,8054.0
2020-07-10 14:30:00,209.31,209.88,209.29,209.7,10336.0,191.9694,192.4922,191.9511,192.3271,10336.0
2020-07-10 15:00:00,209.53,210.48,209.41,210.48,11487.0,192.1712,193.0425,192.0611,193.0425,11487.0
2020-07-10 15:30:00,210.41,210.98,210.13,210.86,43321.0,192.9783,193.5011,192.7215,193.391,43321.0
2020-07-13 09:30:00,212.27,212.73,210.36,210.59,21021.0,194.6842,195.1061,192.9324,193.1434,21021.0
2020-07-13 10:00:00,210.37,211.62,210.21,211.52,16638.0,192.9416,194.0881,192.7949,193.9963,16638.0
2020-07-13 10:30:00,211.51,212.13,211.25,211.93,11182.0,193.9872,194.5558,193.7487,194.3724,11182.0
2020-07-13 11:00:00,211.94,212.46,211.72,212.46,20645.0,194.3815,194.8585,194.1798,194.8585,20645.0
2020-07-13 11:30:00,212.49,213.17,212.49,212.87,10085.0,194.886,195.5096,194.886,195.2345,10085.0
2020-07-13 12:00:00,212.89,213.07,212.77,212.93,11491.0,195.2528,195.4179,195.1428,195.2895,11491.0
2020-07-13 12:30:00,213.0,213.21,212.91,213.0,13563.0,195.3537,195.5463,195.2712,195.3537,13563.0
2020-07-13 13:00:00,213.07,213.96,212.8,213.81,19264.0,195.4179,196.2342,195.1703,196.0966,19264.0
2020-07-13 13:30:00,213.83,214.32,213.78,213.85,10111.0,196.115,196.5644,196.0691,196.1333,10111.0
2020-07-13 14:00:00,213.91,214.02,213.04,213.26,23756.0,196.1883,196.2892,195.3904,195.5922,23756.0
2020-07-13 14:30:00,213.19,214.37,213.05,214.37,24029.0,195.528,196.6102,195.3996,196.6102,24029.0
2020-07-13 15:00:00,214.36,214.45,213.23,213.37,119876.0,196.6011,196.6836,195.5647,195.6931,119876.0
2020-07-13 15:30:00,213.39,213.69,211.83,211.84,158079.0,195.7114,195.9866,194.2807,194.2898,158079.0
2020-07-14 09:30:00,211.11,212.88,210.94,212.57,30438.0,193.6203,195.2437,193.4644,194.9594,30438.0
2020-07-14 10:00:00,213.29,214.64,212.76,214.5,17858.0,195.6197,196.8579,195.1336,196.7295,17858.0
2020-07-14 10:30:00,214.65,215.72,214.29,215.72,36683.0,196.867,197.8484,196.5369,197.8484,36683.0
2020-07-14 11:00:00,215.69,216.59,215.47,216.15,28144.0,197.8209,198.6463,197.6191,198.2428,28144.0
2020-07-14 11:30:00,216.06,217.05,215.98,216.58,38720.0,198.1602,199.0682,198.0868,198.6371,38720.0
2020-07-14 12:00:00,216.71,216.82,215.92,216.34,18580.0,198.7564,198.8573,198.0318,198.417,18580.0
2020-07-14 12:30:00,216.56,216.88,216.06,216.06,30180.0,198.6188,198.9123,198.1602,198.1602,30180.0
2020-07-14 13:00:00,216.07,216.08,215.46,215.77,12446.0,198.1694,198.1786,197.6099,197.8942,12446.0
2020-07-14 13:30:00,215.71,218.3,215.58,217.4,36990.0,197.8392,200.2146,197.72,199.3892,36990.0
2020-07-14 14:00:00,217.28,217.83,216.88,217.57,14697.0,199.2791,199.7836,198.9123,199.5451,14697.0
2020-07-14 14:30:00,217.67,217.86,216.96,217.84,12578.0,199.6368,199.8111,198.9857,199.7928,12578.0
2020-07-14 15:00:00,217.72,218.62,217.06,218.46,21183.0,199.6827,200.5081,199.0774,200.3614,21183.0
2020-07-14 15:30:00,218.44,219.75,218.36,219.08,92500.0,200.343,201.5445,200.2697,200.93,92500.0
2020-07-15 09:30:00,220.0,222.88,217.34,218.06,67343.0,201.7738,204.4152,199.3342,199.9945,67343.0
2020-07-15 10:00:00,217.96,218.77,217.24,218.52,10121.0,199.9028,200.6457,199.2425,200.4164,10121.0
2020-07-15 10:30:00,218.51,219.93,218.51,219.64,16766.0,200.4072,201.7096,200.4072,201.4436,16766.0
2020-07-15 11:00:00,219.37,219.72,218.9,219.63,41194.0,201.196,201.517,200.7649,201.4345,41194.0
2020-07-15 11:30:00,219.68,219.98,219.08,219.59,17493.0,201.4803,201.7555,200.93,201.3978,17493.0
2020-07-15 12:00:00,219.4,221.28,219.01,221.0,42138.0,201.2235,202.9478,200.8658,202.691,42138.0
2020-07-15 12:30:00,220.83,220.93,219.84,220.74,22828.0,202.535,202.6268,201.6271,202.4525,22828.0
2020-07-15 13:00:00,220.73,221.61,220.58,221.06,11684.0,202.4433,203.2504,202.3058,202.746,11684.0
2020-07-15 13:30:00,221.16,221.45,220.85,221.16,25225.0,202.8377,203.1037,202.5534,202.8377,25225.0
2020-07-15 14:00:00,221.08,221.43,220.96,221.1,18682.0,202.7643,203.0853,202.6543,202.7827,18682.0
2020-07-15 14:30:00,221.22,221.64,221.01,221.08,18758.0,202.8927,203.2779,202.7001,202.7643,18758.0
2020-07-15 15:00:00,220.95,221.28,220.36,221.28,22881.0,202.6451,202.9478,202.104,202.9478,22881.0
2020-07-15 15:30:00,221.3,223.1,221.29,222.03,84525.0,202.9661,204.617,202.9569,203.6356,84525.0
2020-07-16 09:30:00,220.64,222.64,220.58,221.81,36356.0,202.3608,204.1951,202.3058,203.4339,36356.0
2020-07-16 10:00:00,221.97,224.11,221.85,224.03,25035.0,203.5806,205.5433,203.4705,205.4699,25035.0
2020-07-16 10:30:00,223.93,224.17,223.24,223.28,19858.0,205.3782,205.5983,204.7454,204.7821,19858.0
2020-07-16 11:00:00,223.33,223.68,223.05,223.13,32308.0,204.8279,205.1489,204.5711,204.6445,32308.0
2020-07-16 11:30:00,223.09,223.25,222.22,222.34,39219.0,204.6078,204.7546,203.8099,203.9199,39219.0
2020-07-16 12:00:00,222.36,222.84,221.92,222.68,36598.0,203.9383,204.3785,203.5347,204.2318,36598.0
2020-07-16 12:30:00,222.68,223.37,222.45,223.03,27985.0,204.2318,204.8646,204.0208,204.5528,27985.0
2020-07-16 13:00:00,223.08,223.77,222.97,223.38,20654.0,204.5986,205.2315,204.4977,204.8738,20654.0
2020-07-16 13:30:00,223.42,223.43,222.61,222.61,18225.0,204.9105,204.9196,204.1676,204.1676,18225.0
2020-07-16 14:00:00,222.62,223.34,222.57,223.26,21322.0,204.1767,204.8371,204.1309,204.7637,21322.0
2020-07-16 14:30:00,223.28,223.31,222.22,222.69,125502.0,204.7821,204.8096,203.8099,204.2409,125502.0
2020-07-16 15:00:00,222.81,223.48,222.61,223.46,29022.0,204.351,204.9655,204.1676,204.9472,29022.0
2020-07-16 15:30:00,223.46,223.86,223.14,223.37,56106.0,204.9472,205.314,204.6537,204.8646,56106.0
2020-07-17 09:30:00,225.0,227.19,224.85,225.54,118794.0,206.3596,208.3681,206.222,206.8548,118794.0
2020-07-17 10:00:00,225.4,225.77,224.8,225.07,54508.0,206.7264,207.0658,206.1761,206.4238,54508.0
2020-07-17 10:30:00,225.02,225.67,224.86,225.63,42818.0,206.3779,206.9741,206.2312,206.9374,42818.0
2020-07-17 11:00:00,225.62,225.92,225.0,225.47,52830.0,206.9282,207.2034,206.3596,206.7906,52830.0
2020-07-17 11:30:00,225.55,225.69,225.13,225.64,20170.0,206.864,206.9924,206.4788,206.9465,20170.0
2020-07-17 12:00:00,225.48,225.67,225.21,225.45,12496.0,206.7998,206.9741,206.5522,206.7723,12496.0
2020-07-17 12:30:00,225.4,225.5,225.2,225.33,11997.0,206.7264,206.8181,206.543,206.6622,11997.0
2020-07-17 13:00:00,225.33,225.47,224.82,225.25,16621.0,206.6622,206.7906,206.1945,206.5889,16621.0
2020-07-17 13:30:00,225.23,225.32,224.23,224.43,9913.0,206.5705,206.6531,205.6534,205.8368,9913.0
2020-07-17 14:00:00,224.63,225.06,224.31,224.57,22124.0,206.0202,206.4146,205.7267,205.9652,22124.0
2020-07-17 14:30:00,224.55,224.83,224.44,224.61,21177.0,205.9469,206.2037,205.846,206.0019,21177.0
2020-07-17 15:00:00,224.56,225.23,224.45,225.13,12722.0,205.956,206.5705,205.8551,206.4788,12722.0
2020-07-17 15:30:00,225.06,225.91,224.72,225.35,64384.0,206.4146,207.1942,206.1028,206.6806,64384.0
2020-07-20 09:30:00,224.51,226.0,221.42,222.02,27601.0,205.9102,207.2767,203.0762,203.6265,27601.0
2020-07-20 10:00:00,222.03,223.0,221.87,222.76,15577.0,203.6356,204.5253,203.4889,204.3051,15577.0
2020-07-20 10:30:00,222.83,223.38,222.59,222.82,21648.0,204.3693,204.8738,204.1492,204.3602,21648.0
2020-07-20 11:00:00,222.91,223.03,222.17,222.42,11966.0,204.4427,204.5528,203.764,203.9933,11966.0
2020-07-20 11:30:00,222.38,222.9,222.28,222.79,10050.0,203.9566,204.4335,203.8649,204.3327,10050.0
2020-07-20 12:00:00,222.55,222.94,222.16,222.2,9760.0,204.1125,204.4702,203.7549,203.7915,9760.0
2020-07-20 12:30:00,222.14,222.52,222.06,222.37,14772.0,203.7365,204.085,203.6631,203.9475,14772.0
2020-07-20 13:00:00,222.36,222.52,221.8,222.35,6514.0,203.9383,204.085,203.4247,203.9291,6514.0
2020-07-20 13:30:00,222.34,222.95,222.31,222.69,10794.0,203.9199,204.4794,203.8924,204.2409,10794.0
2020-07-20 14:00:00,222.69,222.69,221.77,222.06,21981.0,204.2409,204.2409,203.3972,203.6631,21981.0
2020-07-20 14:30:00,222.0,222.16,221.57,221.66,16762.0,203.6081,203.7549,203.2137,203.2963,16762.0
2020-07-20 15:00:00,221.67,222.92,221.67,222.52,33884.0,203.3054,204.4519,203.3054,204.085,33884.0
2020-07-20 15:30:00,222.52,223.19,222.28,222.44,66766.0,204.085,204.6995,203.8649,204.0117,66766.0
2020-07-21 09:30:00,228.56,228.99,224.19,226.58,53392.0,209.6246,210.019,205.6167,207.8087,53392.0
2020-07-21 10:00:00,226.74,227.2,225.69,225.81,26433.0,207.9554,208.3773,206.9924,207.1025,26433.0
2020-07-21 10:30:00,226.0,227.32,225.77,227.29,9684.0,207.2767,208.4874,207.0658,208.4599,9684.0
2020-07-21 11:00:00,227.35,227.76,227.12,227.49,10770.0,208.5149,208.8909,208.3039,208.6433,10770.0
2020-07-21 11:30:00,227.56,228.02,227.22,227.79,21008.0,208.7075,209.1294,208.3957,208.9184,21008.0
2020-07-21 12:00:00,227.93,228.57,227.82,228.57,15756.0,209.0468,209.6338,208.9459,209.6338,15756.0
2020-07-21 12:30:00,228.57,228.71,227.8,227.88,11567.0,209.6338,209.7622,208.9276,209.001,11567.0
2020-07-21 13:00:00,227.95,228.18,227.43,227.58,18933.0,209.0652,209.2761,208.5883,208.7258,18933.0
2020-07-21 13:30:00,227.62,228.39,227.5,228.14,14967.0,208.7625,209.4687,208.6525,209.2394,14967.0
2020-07-21 14:00:00,228.16,228.21,227.51,227.92,14736.0,209.2578,209.3036,208.6616,209.0377,14736.0
2020-07-21 14:30:00,227.94,227.94,226.99,227.33,34743.0,209.056,209.056,208.1847,208.4965,34743.0
2020-07-21 15:00:00,227.23,227.85,227.01,227.16,43283.0,208.4048,208.9735,208.203,208.3406,43283.0
2020-07-21 15:30:00,227.2,227.24,226.35,226.83,91037.0,208.3773,208.414,207.5977,208.038,91037.0
2020-07-22 09:30:00,226.47,227.81,226.03,227.61,17891.0,207.7078,208.9368,207.3042,208.7533,17891.0
2020-07-22 10:00:00,227.53,227.61,225.9,226.08,19046.0,208.68,208.7533,207.185,207.3501,19046.0
2020-07-22 10:30:00,226.09,226.26,224.87,224.95,23649.0,207.3593,207.5152,206.2403,206.3137,23649.0
2020-07-22 11:00:00,225.04,225.89,224.96,225.23,24888.0,206.3963,207.1758,206.3229,206.5705,24888.0
2020-07-22 11:30:00,225.13,225.87,225.02,225.37,9870.0,206.4788,207.1575,206.3779,206.6989,9870.0
2020-07-22 12:00:00,225.4,226.03,225.3,225.79,23556.0,206.7264,207.3042,206.6347,207.0841,23556.0
2020-07-22 12:30:00,225.88,226.08,225.03,225.09,18111.0,207.1667,207.3501,206.3871,206.4421,18111.0
2020-07-22 13:00:00,225.14,226.04,225.14,225.84,10880.0,206.488,207.3134,206.488,207.13,10880.0
2020-07-22 13:30:00,225.71,226.07,224.98,224.98,13980.0,207.0107,207.3409,206.3412,206.3412,13980.0
2020-07-22 14:00:00,224.87,225.39,224.87,225.14,10156.0,206.2403,206.7173,206.2403,206.488,10156.0
2020-07-22 14:30:00,225.2,225.71,225.08,225.37,13774.0,206.543,207.0107,206.4329,206.6989,13774.0
2020-07-22 15:00:00,225.37,226.08,225.27,226.02,18051.0,206.6989,207.3501,206.6072,207.2951,18051.0
2020-07-22 15:30:00,226.06,226.63,225.88,226.6,60015.0,207.3318,207.8545,207.1667,207.827,60015.0
2020-07-23 09:30:00,226.36,227.74,226.36,227.63,25613.0,207.6069,208.8726,207.6069,208.7717,25613.0
2020-07-23 10:00:00,227.9,227.99,227.16,227.39,21887.0,209.0193,209.1019,208.3406,208.5516,21887.0
2020-07-23 10:30:00,227.52,227.73,227.03,227.03,17107.0,208.6708,208.8634,208.2214,208.2214,17107.0
2020-07-23 11:00:00,227.06,227.44,226.86,227.28,17388.0,208.2489,208.5974,208.0655,208.4507,17388.0
2020-07-23 11:30:00,227.29,228.2,227.27,228.04,8847.0,208.4599,209.2945,208.4415,209.1477,8847.0
2020-07-23 12:00:00,228.0,228.11,227.25,227.52,24694.0,209.111,209.2119,208.4232,208.6708,24694.0
2020-07-23 12:30:00,227.58,227.69,227.17,227.24,5638.0,208.7258,208.8267,208.3498,208.414,5638.0
2020-07-23 13:00:00,227.23,227.79,227.21,227.22,8172.0,208.4048,208.9184,208.3865,208.3957,8172.0
2020-07-23 13:30:00,227.22,227.36,226.6,227.11,14467.0,208.3957,208.5241,207.827,208.2948,14467.0
2020-07-23 14:00:00,227.08,227.24,225.77,226.01,20724.0,208.2672,208.414,207.0658,207.2859,20724.0
2020-07-23 14:30:00,226.01,226.35,225.74,226.35,12084.0,207.2859,207.5977,207.0383,207.5977,12084.0
2020-07-23 15:00:00,226.29,226.33,225.42,225.87,14073.0,207.5427,207.5794,206.7448,207.1575,14073.0
2020-07-23 15:30:00,225.86,226.28,225.13,226.0,48322.0,207.1483,207.5335,206.4788,207.2767,48322.0
2020-07-24 09:30:00,226.6,227.1,225.12,226.83,19634.0,207.827,208.2856,206.4696,208.038,19634.0
2020-07-24 10:00:00,227.31,227.31,226.42,227.04,13420.0,208.4782,208.4782,207.6619,208.2306,13420.0
2020-07-24 10:30:00,227.16,227.62,226.83,227.3,12163.0,208.3406,208.7625,208.038,208.469,12163.0
2020-07-24 11:00:00,227.14,227.54,226.82,227.0,17345.0,208.3223,208.6891,208.0288,208.1939,17345.0
2020-07-24 11:30:00,227.01,227.14,226.47,226.83,29230.0,208.203,208.3223,207.7078,208.038,29230.0
2020-07-24 12:00:00,226.81,226.81,226.14,226.32,22108.0,208.0196,208.0196,207.4051,207.5702,22108.0
2020-07-24 12:30:00,226.27,226.29,225.36,225.57,23716.0,207.5244,207.5427,206.6897,206.8823,23716.0
2020-07-24 13:00:00,225.58,226.13,225.52,226.02,23711.0,206.8915,207.396,206.8365,207.2951,23711.0
2020-07-24 13:30:00,226.01,226.26,225.49,226.26,22926.0,207.2859,207.5152,206.809,207.5152,22926.0
2020-07-24 14:00:00,226.28,226.58,225.96,226.23,22609.0,207.5335,207.8087,207.24,207.4877,22609.0
2020-07-24 14:30:00,226.27,226.59,225.93,226.21,17466.0,207.5244,207.8178,207.2125,207.4693,17466.0
2020-07-24 15:00:00,226.13,226.66,225.57,225.57,15548.0,207.396,207.882,206.8823,206.8823,15548.0
2020-07-24 15:30:00,225.58,226.19,225.31,226.19,43878.0,206.8915,207.451,206.6439,207.451,43878.0
2020-07-27 09:30:00,225.28,227.89,225.14,227.89,58309.0,206.6164,209.0101,206.488,209.0101,58309.0
2020-07-27 10:00:00,227.81,230.0,227.51,229.78,59110.0,208.9368,210.9453,208.6616,210.7436,59110.0
2020-07-27 10:30:00,229.82,229.91,228.75,229.67,27504.0,210.7803,210.8628,209.7989,210.6427,27504.0
2020-07-27 11:00:00,229.61,229.9,229.3,229.81,31669.0,210.5876,210.8536,210.3033,210.7711,31669.0
2020-07-27 11:30:00,229.82,230.2,229.39,230.14,53145.0,210.7803,211.1288,210.3859,211.0737,53145.0
2020-07-27 12:00:00,230.16,230.93,230.09,230.7,52235.0,211.0921,211.7983,211.0279,211.5873,52235.0
2020-07-27 12:30:00,230.7,230.75,230.33,230.5,16933.0,211.5873,211.6332,211.248,211.4039,16933.0
2020-07-27 13:00:00,230.56,230.56,229.48,229.6,27576.0,211.4589,211.4589,210.4684,210.5785,27576.0
2020-07-27 13:30:00,229.63,229.85,229.17,229.4,24580.0,210.606,210.8078,210.1841,210.395,24580.0
2020-07-27 14:00:00,229.33,229.42,228.55,229.37,18397.0,210.3308,210.4134,209.6155,210.3675,18397.0
2020-07-27 14:30:00,229.49,229.69,228.61,228.79,18335.0,210.4776,210.661,209.6705,209.8356,18335.0
2020-07-27 15:00:00,228.74,229.7,228.73,229.67,22858.0,209.7897,210.6702,209.7806,210.6427,22858.0
2020-07-27 15:30:00,229.69,229.92,228.95,229.66,93146.0,210.661,210.872,209.9823,210.6335,93146.0
2020-07-28 09:30:00,223.0,223.0,217.7,219.12,161521.0,204.5253,204.5253,199.6643,200.9667,161521.0
2020-07-28 10:00:00,219.52,222.1,217.21,222.07,116670.0,201.3336,203.6998,199.2149,203.6723,116670.0
2020-07-28 10:30:00,222.31,224.11,220.87,223.57,77807.0,203.8924,205.5433,202.5717,205.048,77807.0
2020-07-28 11:00:00,223.94,224.19,222.8,223.28,40621.0,205.3874,205.6167,204.3418,204.7821,40621.0
2020-07-28 11:30:00,223.29,225.18,223.2,223.66,58187.0,204.7912,206.5247,204.7087,205.1306,58187.0
2020-07-28 12:00:00,223.78,225.1,223.59,225.03,38160.0,205.2406,206.4513,205.0664,206.3871,38160.0
2020-07-28 12:30:00,225.03,225.56,224.3,224.48,70817.0,206.3871,206.8732,205.7176,205.8827,70817.0
2020-07-28 13:00:00,224.52,224.8,224.09,224.22,20819.0,205.9193,206.1761,205.525,205.6442,20819.0
2020-07-28 13:30:00,224.12,225.26,223.85,224.72,29306.0,205.5525,206.598,205.3048,206.1028,29306.0
2020-07-28 14:00:00,224.8,225.19,223.46,223.67,29267.0,206.1761,206.5338,204.9472,205.1398,29267.0
2020-07-28 14:30:00,223.74,224.36,223.29,223.37,34840.0,205.204,205.7726,204.7912,204.8646,34840.0
2020-07-28 15:00:00,223.44,223.48,222.71,223.18,27769.0,204.9288,204.9655,204.2593,204.6904,27769.0
2020-07-28 15:30:00,223.12,223.56,221.87,222.36,83444.0,204.6353,205.0389,203.4889,203.9383,83444.0
2020-07-29 09:30:00,224.19,224.48,221.99,222.48,36689.0,205.6167,205.8827,203.5989,204.0483,36689.0
2020-07-29 10:00:00,222.33,222.92,221.84,222.18,25501.0,203.9108,204.4519,203.4614,203.7732,25501.0
2020-07-29 10:30:00,222.07,223.56,221.43,222.99,31184.0,203.6723,205.0389,203.0853,204.5161,31184.0
2020-07-29 11:00:00,222.94,223.04,221.01,221.34,26509.0,204.4702,204.5619,202.7001,203.0028,26509.0
2020-07-29 11:30:00,221.27,221.54,220.99,221.1,29908.0,202.9386,203.1862,202.6818,202.7827,29908.0
2020-07-29 12:00:00,221.1,221.1,219.75,219.75,24208.0,202.7827,202.7827,201.5445,201.5445,24208.0
2020-07-29 12:30:00,219.71,219.81,219.43,219.49,53450.0,201.5078,201.5995,201.251,201.3061,53450.0
2020-07-29 13:00:00,219.59,220.36,219.25,220.03,28458.0,201.3978,202.104,201.0859,201.8013,28458.0
2020-07-29 13:30:00,220.02,220.29,219.3,219.31,28803.0,201.7921,202.0398,201.1318,201.141,28803.0
2020-07-29 14:00:00,219.35,221.49,219.06,221.26,47965.0,201.1777,203.1404,200.9117,202.9294,47965.0
2020-07-29 14:30:00,221.44,221.7,220.6,220.6,20013.0,203.0945,203.333,202.3241,202.3241,20013.0
2020-07-29 15:00:00,220.62,221.14,219.98,220.91,28234.0,202.3424,202.8194,201.7555,202.6084,28234.0
2020-07-29 15:30:00,220.86,221.25,219.99,220.96,106460.0,202.5626,202.9202,201.7646,202.6543,106460.0
2020-07-30 09:30:00,218.79,218.79,215.1,215.18,65667.0,200.664,200.664,197.2797,197.3531,65667.0
2020-07-30 10:00:00,215.04,216.72,215.03,216.72,36424.0,197.2247,198.7655,197.2155,198.7655,36424.0
2020-07-30 10:30:00,216.84,218.49,216.68,218.15,35167.0,198.8756,200.3889,198.7289,200.0771,35167.0
2020-07-30 11:00:00,218.08,220.02,217.9,219.52,29112.0,200.0129,201.7921,199.8478,201.3336,29112.0
2020-07-30 11:30:00,219.56,219.89,219.08,219.37,28015.0,201.3703,201.6729,200.93,201.196,28015.0
2020-07-30 12:00:00,219.5,219.78,218.59,219.53,31610.0,201.3152,201.572,200.4806,201.3427,31610.0
2020-07-30 12:30:00,219.53,219.82,219.04,219.74,28992.0,201.3427,201.6087,200.8933,201.5353,28992.0
2020-07-30 13:00:00,219.67,220.0,219.35,219.41,26069.0,201.4711,201.7738,201.1777,201.2327,26069.0
2020-07-30 13:30:00,219.37,219.5,218.91,219.3,18121.0,201.196,201.3152,200.7741,201.1318,18121.0
2020-07-30 14:00:00,219.29,219.58,218.9,219.41,53674.0,201.1226,201.3886,200.7649,201.2327,53674.0
2020-07-30 14:30:00,219.45,220.68,219.38,220.61,28513.0,201.2694,202.3975,201.2052,202.3333,28513.0
2020-07-30 15:00:00,220.62,220.85,220.0,220.49,34768.0,202.3424,202.5534,201.7738,202.2232,34768.0
2020-07-30 15:30:00,220.49,220.52,219.41,219.84,94900.0,202.2232,202.2507,201.2327,201.6271,94900.0
2020-07-31 09:30:00,219.28,219.98,217.9,218.21,32748.0,201.1135,201.7555,199.8478,200.1321,32748.0
2020-07-31 10:00:00,218.09,218.35,215.82,215.82,15648.0,200.022,200.2605,197.9401,197.9401,15648.0
2020-07-31 10:30:00,215.87,216.32,214.52,214.92,22920.0,197.986,198.3987,196.7478,197.1147,22920.0
2020-07-31 11:00:00,214.96,216.62,214.87,216.62,42086.0,197.1513,198.6738,197.0688,198.6738,42086.0
2020-07-31 11:30:00,216.66,216.69,215.95,216.16,11359.0,198.7105,198.738,198.0593,198.2519,11359.0
2020-07-31 12:00:00,216.2,216.2,215.07,215.86,23860.0,198.2886,198.2886,197.2522,197.9768,23860.0
2020-07-31 12:30:00,215.82,215.82,214.5,214.8,27366.0,197.9401,197.9401,196.7295,197.0046,27366.0
2020-07-31 13:00:00,214.92,216.17,214.85,215.56,37310.0,197.1147,198.2611,197.0505,197.7016,37310.0
2020-07-31 13:30:00,215.62,216.15,215.38,215.56,24419.0,197.7567,198.2428,197.5366,197.7016,24419.0
2020-07-31 14:00:00,215.61,215.61,214.85,215.3,16597.0,197.7475,197.7475,197.0505,197.4632,16597.0
2020-07-31 14:30:00,215.3,216.6,215.29,216.35,25924.0,197.4632,198.6555,197.454,198.4262,25924.0
2020-07-31 15:00:00,216.35,216.98,216.01,216.87,47810.0,198.4262,199.004,198.1144,198.9031,47810.0
2020-07-31 15:30:00,216.95,218.35,216.35,218.2,135330.0,198.9765,200.2605,198.4262,200.1229,135330.0
2020-08-03 09:30:00,219.23,220.32,218.16,220.31,18170.0,201.0676,202.0673,200.0862,202.0581,18170.0
2020-08-03 10:00:00,220.29,220.91,220.0,220.21,21014.0,202.0398,202.6084,201.7738,201.9664,21014.0
2020-08-03 10:30:00,220.12,220.63,219.98,220.63,10736.0,201.8839,202.3516,201.7555,202.3516,10736.0
2020-08-03 11:00:00,220.56,220.83,219.93,220.26,10410.0,202.2874,202.535,201.7096,202.0123,10410.0
2020-08-03 11:30:00,220.31,221.49,220.28,221.22,14870.0,202.0581,203.1404,202.0306,202.8927,14870.0
2020-08-03 12:00:00,221.18,222.3,220.9,221.84,25164.0,202.856,203.8833,202.5992,203.4614,25164.0
2020-08-03 12:30:00,221.76,222.12,221.37,221.45,20846.0,203.388,203.7182,203.0303,203.1037,20846.0
2020-08-03 13:00:00,221.41,221.71,220.93,221.52,30374.0,203.067,203.3421,202.6268,203.1679,30374.0
2020-08-03 13:30:00,221.55,222.47,221.48,222.17,20163.0,203.1954,204.0392,203.1312,203.764,20163.0
2020-08-03 14:00:00,222.05,222.14,221.73,222.11,9462.0,203.654,203.7365,203.3605,203.709,9462.0
2020-08-03 14:30:00,222.15,222.71,222.11,222.26,14029.0,203.7457,204.2593,203.709,203.8466,14029.0
2020-08-03 15:00:00,222.25,222.32,221.12,221.6,20608.0,203.8374,203.9016,202.801,203.2412,20608.0
2020-08-03 15:30:00,221.6,221.72,220.7,220.77,76657.0,203.2412,203.3513,202.4158,202.48,76657.0
2020-08-04 09:30:00,218.02,220.59,218.02,218.74,24710.0,199.9578,202.3149,199.9578,200.6182,24710.0
2020-08-04 10:00:00,218.51,219.5,217.91,217.91,8799.0,200.4072,201.3152,199.857,199.857,8799.0
2020-08-04 10:30:00,217.78,219.29,217.7,219.29,17046.0,199.7377,201.1226,199.6643,201.1226,17046.0
2020-08-04 11:00:00,219.26,220.53,219.26,220.33,12877.0,201.0951,202.2599,201.0951,202.0765,12877.0
2020-08-04 11:30:00,220.51,220.51,219.52,219.61,14270.0,202.2416,202.2416,201.3336,201.4161,14270.0
2020-08-04 12:00:00,219.57,219.57,218.29,218.65,15583.0,201.3794,201.3794,200.2055,200.5356,15583.0
2020-08-04 12:30:00,218.66,219.73,218.66,219.42,16324.0,200.5448,201.5262,200.5448,201.2419,16324.0
2020-08-04 13:00:00,219.34,219.75,219.34,219.47,10623.0,201.1685,201.5445,201.1685,201.2877,10623.0
2020-08-04 13:30:00,219.45,219.75,219.28,219.47,8135.0,201.2694,201.5445,201.1135,201.2877,8135.0
2020-08-04 14:00:00,219.62,219.63,218.61,218.61,11669.0,201.4253,201.4345,200.499,200.499,11669.0
2020-08-04 14:30:00,218.66,219.39,218.42,219.39,17307.0,200.5448,201.2143,200.3247,201.2143,17307.0
2020-08-04 15:00:00,219.43,220.17,219.38,220.09,27616.0,201.251,201.9297,201.2052,201.8563,27616.0
2020-08-04 15:30:00,220.03,220.64,219.76,220.44,69296.0,201.8013,202.3608,201.5537,202.1773,69296.0
2020-08-05 09:30:00,221.81,223.62,220.93,221.41,176738.0,203.4339,205.0939,202.6268,203.067,176738.0
2020-08-05 10:00:00,221.29,221.87,219.91,220.86,18340.0,202.9569,203.4889,201.6913,202.5626,18340.0
2020-08-05 10:30:00,220.82,222.29,220.82,221.9,9027.0,202.5259,203.8741,202.5259,203.5164,9027.0
2020-08-05 11:00:00,221.94,222.78,221.94,222.02,11493.0,203.5531,204.3235,203.5531,203.6265,11493.0
2020-08-05 11:30:00,222.02,222.64,221.58,222.23,30399.0,203.6265,204.1951,203.2229,203.8191,30399.0
2020-08-05 12:00:00,222.23,222.74,221.11,221.13,19784.0,203.8191,204.2868,202.7918,202.8102,19784.0
2020-08-05 12:30:00,221.14,222.33,221.14,222.33,11573.0,202.8194,203.9108,202.8194,203.9108,11573.0
2020-08-05 13:00:00,222.42,222.47,221.85,222.29,16163.0,203.9933,204.0392,203.4705,203.8741,16163.0
2020-08-05 13:30:00,222.28,223.0,222.22,222.87,22838.0,203.8649,204.5253,203.8099,204.406,22838.0
2020-08-05 14:00:00,222.89,224.13,222.7,224.12,19947.0,204.4244,205.5616,204.2501,205.5525,19947.0
2020-08-05 14:30:00,224.13,224.13,223.4,223.67,14642.0,205.5616,205.5616,204.8921,205.1398,14642.0
2020-08-05 15:00:00,223.81,224.0,223.59,223.65,19405.0,205.2682,205.4424,205.0664,205.1214,19405.0
2020-08-05 15:30:00,223.62,224.03,223.41,223.94,64455.0,205.0939,205.4699,204.9013,205.3874,64455.0
2020-08-06 09:30:00,223.04,224.77,222.39,222.4,41743.0,204.5619,206.1486,203.9658,203.975,41743.0
2020-08-06 10:00:00,222.49,222.49,221.36,221.95,10116.0,204.0575,204.0575,203.0211,203.5623,10116.0
2020-08-06 10:30:00,221.93,221.93,220.68,221.23,8279.0,203.5439,203.5439,202.3975,202.9019,8279.0
2020-08-06 11:00:00,221.29,222.06,221.29,221.86,9335.0,202.9569,203.6631,202.9569,203.4797,9335.0
2020-08-06 11:30:00,221.84,222.41,221.7,222.34,9724.0,203.4614,203.9841,203.333,203.9199,9724.0
2020-08-06 12:00:00,222.5,222.69,222.08,222.31,9222.0,204.0667,204.2409,203.6815,203.8924,9222.0
2020-08-06 12:30:00,222.35,222.49,222.2,222.27,5691.0,203.9291,204.0575,203.7915,203.8557,5691.0
2020-08-06 13:00:00,222.36,222.52,222.1,222.12,4689.0,203.9383,204.085,203.6998,203.7182,4689.0
2020-08-06 13:30:00,222.05,222.14,221.87,222.01,6827.0,203.654,203.7365,203.4889,203.6173,6827.0
2020-08-06 14:00:00,222.16,222.31,221.69,221.87,7601.0,203.7549,203.8924,203.3238,203.4889,7601.0
2020-08-06 14:30:00,221.9,222.07,221.39,221.49,21797.0,203.5164,203.6723,203.0486,203.1404,21797.0
2020-08-06 15:00:00,221.5,222.01,221.34,221.82,21819.0,203.1495,203.6173,203.0028,203.443,21819.0
2020-08-06 15:30:00,221.88,222.12,221.41,221.98,40810.0,203.4981,203.7182,203.067,203.5898,40810.0
2020-08-07 09:30:00,222.2,222.5,221.39,222.3,12494.0,203.7915,204.0667,203.0486,203.8833,12494.0
2020-08-07 10:00:00,222.25,222.32,220.66,220.86,10342.0,203.8374,203.9016,202.3791,202.5626,10342.0
2020-08-07 10:30:00,220.91,221.51,220.59,221.04,22944.0,202.6084,203.1587,202.3149,202.7276,22944.0
2020-08-07 11:00:00,221.06,221.59,221.03,221.35,22803.0,202.746,203.2321,202.7185,203.012,22803.0
2020-08-07 11:30:00,221.37,222.41,221.37,222.12,26248.0,203.0303,203.9841,203.0303,203.7182,26248.0
2020-08-07 12:00:00,222.14,223.1,222.01,223.07,13945.0,203.7365,204.617,203.6173,204.5895,13945.0
2020-08-07 12:30:00,223.04,223.29,222.95,223.15,12753.0,204.5619,204.7912,204.4794,204.6628,12753.0
2020-08-07 13:00:00,223.16,223.58,222.83,223.47,15627.0,204.672,205.0572,204.3693,204.9563,15627.0
2020-08-07 13:30:00,223.54,224.72,223.48,223.92,19133.0,205.0205,206.1028,204.9655,205.369,19133.0
2020-08-07 14:00:00,223.91,224.36,222.8,222.81,34378.0,205.3599,205.7726,204.3418,204.351,34378.0
2020-08-07 14:30:00,222.68,223.56,222.68,223.01,13667.0,204.2318,205.0389,204.2318,204.5344,13667.0
2020-08-07 15:00:00,223.08,223.32,222.64,222.92,23347.0,204.5986,204.8188,204.1951,204.4519,23347.0
2020-08-07 15:30:00,222.9,224.09,222.8,223.59,66968.0,204.4335,205.525,204.3418,205.0664,66968.0
2020-08-10 09:30:00,224.03,226.23,224.03,225.68,29195.0,205.4699,207.4877,205.4699,206.9832,29195.0
2020-08-10 10:00:00,225.4,227.84,225.31,227.67,43943.0,206.7264,208.9643,206.6439,208.8084,43943.0
2020-08-10 10:30:00,227.63,228.78,227.42,227.92,41193.0,208.7717,209.8264,208.5791,209.0377,41193.0
2020-08-10 11:00:00,227.98,228.71,227.66,227.82,24627.0,209.0927,209.7622,208.7992,208.9459,24627.0
2020-08-10 11:30:00,227.79,228.65,227.79,228.64,25558.0,208.9184,209.7072,208.9184,209.698,25558.0
2020-08-10 12:00:00,228.66,229.72,228.45,229.0,24730.0,209.7164,210.6885,209.5238,210.0282,24730.0
2020-08-10 12:30:00,229.36,229.4,228.91,229.06,15534.0,210.3584,210.395,209.9456,210.0832,15534.0
2020-08-10 13:00:00,229.29,229.39,229.06,229.3,23823.0,210.2942,210.3859,210.0832,210.3033,23823.0
2020-08-10 13:30:00,229.3,230.91,229.28,230.63,62932.0,210.3033,211.7799,210.285,211.5231,62932.0
2020-08-10 14:00:00,230.62,231.47,230.58,231.37,33748.0,211.514,212.2936,211.4773,212.2018,33748.0
2020-08-10 14:30:00,231.42,231.43,229.99,229.99,28625.0,212.2477,212.2569,210.9362,210.9362,28625.0
2020-08-10 15:00:00,230.04,230.33,228.92,229.44,45171.0,210.982,211.248,209.9548,210.4317,45171.0
2020-08-10 15:30:00,229.34,229.68,228.57,229.34,138060.0,210.34,210.6518,209.6338,210.34,138060.0
2020-08-11 09:30:00,230.42,238.49,230.02,235.22,149485.0,211.3305,218.732,210.9637,215.7329,149485.0
2020-08-11 10:00:00,235.49,236.6,233.82,234.03,37567.0,215.9805,216.9986,214.4489,214.6415,37567.0
2020-08-11 10:30:00,234.12,234.92,233.37,234.92,21341.0,214.724,215.4577,214.0361,215.4577,21341.0
2020-08-11 11:00:00,234.86,235.99,234.53,235.64,29620.0,215.4027,216.4391,215.1,216.1181,29620.0
2020-08-11 11:30:00,235.59,235.63,234.11,234.84,40023.0,216.0722,216.1089,214.7148,215.3844,40023.0
2020-08-11 12:00:00,234.78,234.9,233.93,234.9,12222.0,215.3293,215.4394,214.5498,215.4394,12222.0
2020-08-11 12:30:00,235.13,235.26,233.59,233.83,25510.0,215.6503,215.7696,214.2379,214.458,25510.0
2020-08-11 13:00:00,233.95,234.7,233.95,234.64,24281.0,214.5681,215.256,214.5681,215.2009,24281.0
2020-08-11 13:30:00,234.54,234.81,234.28,234.76,12825.0,215.1092,215.3568,214.8708,215.311,12825.0
2020-08-11 14:00:00,234.8,235.43,234.27,234.31,23035.0,215.3477,215.9255,214.8616,214.8983,23035.0
2020-08-11 14:30:00,234.26,234.42,233.21,233.46,22883.0,214.8524,214.9992,213.8894,214.1187,22883.0
2020-08-11 15:00:00,233.5,233.8,232.07,233.14,21949.0,214.1554,214.4305,212.8438,213.8252,21949.0
2020-08-11 15:30:00,233.13,233.24,231.85,232.33,83668.0,213.816,213.9169,212.6421,213.0823,83668.0
2020-08-12 09:30:00,233.95,234.19,231.97,232.36,19997.0,214.5681,214.7882,212.7521,213.1098,19997.0
2020-08-12 10:00:00,232.55,234.58,232.5,234.51,12606.0,213.2841,215.1459,213.2382,215.0817,12606.0
2020-08-12 10:30:00,234.64,235.24,234.33,235.15,22948.0,215.2009,215.7512,214.9166,215.6687,22948.0
2020-08-12 11:00:00,235.05,235.57,234.82,234.93,10363.0,215.577,216.0539,215.366,215.4669,10363.0
2020-08-12 11:30:00,235.0,236.06,235.0,235.98,21173.0,215.5311,216.5033,215.5311,216.4299,21173.0
2020-08-12 12:00:00,235.97,236.54,235.85,236.48,18284.0,216.4207,216.9435,216.3107,216.8885,18284.0
2020-08-12 12:30:00,236.52,236.67,235.77,235.77,8634.0,216.9252,217.0628,216.2373,216.2373,8634.0
2020-08-12 13:00:00,235.86,236.07,235.36,235.67,9644.0,216.3199,216.5125,215.8613,216.1456,9644.0
2020-08-12 13:30:00,235.58,235.94,235.32,235.73,15229.0,216.0631,216.3932,215.8246,216.2006,15229.0
2020-08-12 14:00:00,235.73,236.17,235.62,235.97,11249.0,216.2006,216.6042,216.0997,216.4207,11249.0
2020-08-12 14:30:00,235.96,236.63,235.94,236.63,17559.0,216.4116,217.0261,216.3932,217.0261,17559.0
2020-08-12 15:00:00,236.58,237.43,236.5,237.2,23844.0,216.9802,217.7598,216.9068,217.5488,23844.0
2020-08-12 15:30:00,237.12,237.16,235.84,236.03,76994.0,217.4755,217.5122,216.3015,216.4758,76994.0
2020-08-13 09:30:00,234.68,235.54,234.05,234.31,25306.0,215.2376,216.0264,214.6598,214.8983,25306.0
2020-08-13 10:00:00,234.42,235.51,233.86,233.99,9879.0,214.9992,215.9989,214.4856,214.6048,9879.0
2020-08-13 10:30:00,234.02,234.72,233.92,234.72,7762.0,214.6323,215.2743,214.5406,215.2743,7762.0
2020-08-13 11:00:00,234.67,235.64,234.47,235.08,10208.0,215.2284,216.1181,215.045,215.6045,10208.0
2020-08-13 11:30:00,235.17,235.4,234.54,234.54,9177.0,215.687,215.898,215.1092,215.1092,9177.0
2020-08-13 12:00:00,234.48,234.93,234.23,234.28,9136.0,215.0542,215.4669,214.8249,214.8708,9136.0
2020-08-13 12:30:00,234.39,234.75,234.25,234.39,4566.0,214.9716,215.3018,214.8432,214.9716,4566.0
2020-08-13 13:00:00,234.41,234.52,233.68,233.83,26757.0,214.99,215.0909,214.3205,214.458,26757.0
2020-08-13 13:30:00,233.77,233.78,233.34,233.57,8735.0,214.403,214.4122,214.0086,214.2196,8735.0
2020-08-13 14:00:00,233.62,233.96,232.83,232.83,8902.0,214.2654,214.5773,213.5409,213.5409,8902.0
2020-08-13 14:30:00,232.84,233.41,232.51,232.79,19562.0,213.5501,214.0728,213.2474,213.5042,19562.0
2020-08-13 15:00:00,232.69,233.96,232.56,233.93,25179.0,213.4125,214.5773,213.2933,214.5498,25179.0
2020-08-13 15:30:00,233.94,234.38,233.61,233.99,74225.0,214.5589,214.9625,214.2563,214.6048,74225.0
2020-08-14 09:30:00,231.63,233.26,231.25,233.26,23200.0,213.3741,214.8756,213.0241,214.8756,23200.0
2020-08-14 10:00:00,233.25,233.63,232.62,233.16,9081.0,214.8664,215.2165,214.2861,214.7835,9081.0
2020-08-14 10:30:00,233.32,233.95,233.26,233.37,5701.0,214.9309,215.5113,214.8756,214.977,5701.0
2020-08-14 11:00:00,233.26,233.65,232.93,233.47,3838.0,214.8756,215.2349,214.5716,215.0691,3838.0
2020-08-14 11:30:00,233.36,233.85,233.11,233.62,9168.0,214.9678,215.4191,214.7375,215.2073,9168.0
2020-08-14 12:00:00,233.63,233.67,232.55,232.73,8580.0,215.2165,215.2533,214.2216,214.3874,8580.0
2020-08-14 12:30:00,232.72,233.18,232.14,232.15,12714.0,214.3782,214.8019,213.8439,213.8531,12714.0
2020-08-14 13:00:00,232.18,232.77,232.1,232.77,7126.0,213.8808,214.4243,213.8071,214.4243,7126.0
2020-08-14 13:30:00,232.71,232.76,232.32,232.76,4798.0,214.369,214.415,214.0097,214.415,4798.0
2020-08-14 14:00:00,232.78,232.81,232.11,232.15,11409.0,214.4335,214.4611,213.8163,213.8531,11409.0
2020-08-14 14:30:00,232.21,232.4,231.65,231.7,6482.0,213.9084,214.0834,213.3925,213.4386,6482.0
2020-08-14 15:00:00,231.81,231.88,231.38,231.71,19771.0,213.5399,213.6044,213.1438,213.4478,19771.0
2020-08-14 15:30:00,231.75,232.39,231.49,232.16,55473.0,213.4846,214.0742,213.2451,213.8623,55473.0
2020-08-17 09:30:00,233.17,234.99,232.55,233.77,28477.0,214.7927,216.4693,214.2216,215.3454,28477.0
2020-08-17 10:00:00,233.83,234.17,233.06,234.0,8387.0,215.4007,215.7139,214.6914,215.5573,8387.0
2020-08-17 10:30:00,234.08,234.58,233.36,234.15,11574.0,215.631,216.0916,214.9678,215.6955,11574.0
2020-08-17 11:00:00,234.07,234.4,233.91,233.99,9876.0,215.6218,215.9258,215.4744,215.5481,9876.0
2020-08-17 11:30:00,234.0,234.58,233.95,234.58,9642.0,215.5573,216.0916,215.5113,216.0916,9642.0
2020-08-17 12:00:00,234.71,234.71,233.92,234.16,13616.0,216.2114,216.2114,215.4836,215.7047,13616.0
2020-08-17 12:30:00,234.17,234.41,234.17,234.38,4840.0,215.7139,215.935,215.7139,215.9074,4840.0
2020-08-17 13:00:00,234.48,234.54,234.05,234.28,5887.0,215.9995,216.0548,215.6034,215.8152,5887.0
2020-08-17 13:30:00,234.33,234.53,233.7,233.85,8005.0,215.8613,216.0455,215.281,215.4191,8005.0
2020-08-17 14:00:00,233.77,233.8,233.16,233.25,8477.0,215.3454,215.3731,214.7835,214.8664,8477.0
2020-08-17 14:30:00,233.24,233.39,232.59,232.93,9385.0,214.8572,214.9954,214.2584,214.5716,9385.0
2020-08-17 15:00:00,232.97,233.02,232.58,232.94,9101.0,214.6085,214.6545,214.2492,214.5809,9101.0
2020-08-17 15:30:00,232.95,233.66,232.83,233.45,39568.0,214.5901,215.2441,214.4795,215.0507,39568.0
2020-08-18 09:30:00,232.98,234.37,232.83,233.81,15909.0,214.6177,215.8981,214.4795,215.3823,15909.0
2020-08-18 10:00:00,233.86,233.9,232.88,233.02,10231.0,215.4283,215.4652,214.5256,214.6545,10231.0
2020-08-18 10:30:00,233.15,233.94,233.06,233.86,12870.0,214.7743,215.502,214.6914,215.4283,12870.0
2020-08-18 11:00:00,233.81,234.8,233.75,234.73,10869.0,215.3823,216.2943,215.327,216.2298,10869.0
2020-08-18 11:30:00,234.69,234.7,234.02,234.58,9023.0,216.1929,216.2021,215.5757,216.0916,9023.0
2020-08-18 12:00:00,234.59,234.59,233.93,234.18,10038.0,216.1008,216.1008,215.4928,215.7231,10038.0
2020-08-18 12:30:00,234.21,234.59,233.95,234.48,6717.0,215.7508,216.1008,215.5113,215.9995,6717.0
2020-08-18 13:00:00,234.47,234.47,233.92,234.16,7117.0,215.9903,215.9903,215.4836,215.7047,7117.0
2020-08-18 13:30:00,234.1,234.45,233.95,234.3,11591.0,215.6494,215.9718,215.5113,215.8337,11591.0
2020-08-18 14:00:00,234.29,234.38,233.89,234.1,27922.0,215.8245,215.9074,215.456,215.6494,27922.0
2020-08-18 14:30:00,234.26,234.26,233.37,233.37,7737.0,215.7968,215.7968,214.977,214.977,7737.0
2020-08-18 15:00:00,233.42,233.59,232.51,232.6,7969.0,215.023,215.1796,214.1847,214.2677,7969.0
2020-08-18 15:30:00,232.63,233.49,232.36,233.07,60739.0,214.2953,215.0875,214.0466,214.7006,60739.0
2020-08-19 09:30:00,232.0,232.49,227.31,228.7,87957.0,213.7149,214.1663,209.3946,210.675,87957.0
2020-08-19 10:00:00,229.07,230.83,228.9,230.83,69004.0,211.0159,212.6372,210.8593,212.6372,69004.0
2020-08-19 10:30:00,230.59,231.58,230.59,231.26,24814.0,212.4161,213.328,212.4161,213.0333,24814.0
2020-08-19 11:00:00,231.23,231.37,229.81,230.6,17078.0,213.0056,213.1346,211.6975,212.4253,17078.0
2020-08-19 11:30:00,230.86,231.1,230.47,230.47,12338.0,212.6648,212.8859,212.3055,212.3055,12338.0
2020-08-19 12:00:00,230.4,230.6,230.14,230.42,7130.0,212.241,212.4253,212.0015,212.2595,7130.0
2020-08-19 12:30:00,230.34,230.39,229.66,230.14,10987.0,212.1858,212.2318,211.5594,212.0015,10987.0
2020-08-19 13:00:00,230.16,230.64,230.01,230.56,10533.0,212.02,212.4621,211.8818,212.3884,10533.0
2020-08-19 13:30:00,230.56,230.59,229.88,229.89,35031.0,212.3884,212.4161,211.762,211.7712,35031.0
2020-08-19 14:00:00,229.84,230.07,229.42,229.52,16852.0,211.7252,211.9371,211.3383,211.4304,16852.0
2020-08-19 14:30:00,229.42,229.66,229.15,229.3,16886.0,211.3383,211.5594,211.0896,211.2277,16886.0
2020-08-19 15:00:00,229.34,229.76,229.21,229.21,13755.0,211.2646,211.6515,211.1448,211.1448,13755.0
2020-08-19 15:30:00,229.34,229.59,228.11,228.68,71098.0,211.2646,211.4949,210.1315,210.6566,71098.0
2020-08-20 09:30:00,227.44,228.0,226.03,226.8,31636.0,209.5143,210.0302,208.2155,208.9248,31636.0
2020-08-20 10:00:00,226.64,228.37,226.5,227.98,11281.0,208.7774,210.371,208.6484,210.0118,11281.0
2020-08-20 10:30:00,228.0,228.53,227.21,227.21,18848.0,210.0302,210.5184,209.3025,209.3025,18848.0
2020-08-20 11:00:00,227.25,227.82,227.22,227.77,5987.0,209.3393,209.8644,209.3117,209.8183,5987.0
2020-08-20 11:30:00,227.71,228.64,227.61,228.31,12220.0,209.7631,210.6198,209.6709,210.3158,12220.0
2020-08-20 12:00:00,228.28,228.81,227.97,228.68,13005.0,210.2881,210.7764,210.0026,210.6566,13005.0
2020-08-20 12:30:00,228.73,229.0,227.86,227.87,15996.0,210.7027,210.9514,209.9012,209.9104,15996.0
2020-08-20 13:00:00,227.92,228.11,227.62,227.93,15391.0,209.9565,210.1315,209.6802,209.9657,15391.0
2020-08-20 13:30:00,228.12,228.29,227.63,227.71,12030.0,210.1407,210.2973,209.6894,209.7631,12030.0
2020-08-20 14:00:00,227.68,227.73,227.11,227.25,12033.0,209.7354,209.7815,209.2103,209.3393,12033.0
2020-08-20 14:30:00,227.23,227.3,226.99,227.16,11228.0,209.3209,209.3854,209.0998,209.2564,11228.0
2020-08-20 15:00:00,227.12,227.37,226.56,226.65,15180.0,209.2196,209.4499,208.7037,208.7866,15180.0
2020-08-20 15:30:00,226.62,227.38,226.61,226.81,57840.0,208.759,209.4591,208.7498,208.934,57840.0
2020-08-21 09:30:00,227.11,228.65,226.42,228.35,29402.0,209.2103,210.629,208.5747,210.3526,29402.0
2020-08-21 10:00:00,228.69,229.18,228.41,229.06,13050.0,210.6658,211.1172,210.4079,211.0067,13050.0
2020-08-21 10:30:00,229.01,229.1,228.3,228.3,8187.0,210.9606,211.0435,210.3066,210.3066,8187.0
2020-08-21 11:00:00,228.2,228.71,228.01,228.58,5637.0,210.2144,210.6842,210.0394,210.5645,5637.0
2020-08-21 11:30:00,228.54,228.54,227.76,227.76,7448.0,210.5276,210.5276,209.8091,209.8091,7448.0
2020-08-21 12:00:00,227.77,228.1,227.72,227.84,4848.0,209.8183,210.1223,209.7723,209.8828,4848.0
2020-08-21 12:30:00,227.79,228.04,227.69,227.79,9845.0,209.8368,210.067,209.7446,209.8368,9845.0
2020-08-21 13:00:00,227.79,228.14,227.49,228.11,6203.0,209.8368,210.1592,209.5604,210.1315,6203.0
2020-08-21 13:30:00,228.07,228.75,228.07,228.66,4781.0,210.0947,210.7211,210.0947,210.6382,4781.0
2020-08-21 14:00:00,228.74,228.74,228.41,228.46,4640.0,210.7119,210.7119,210.4079,210.4539,4640.0
2020-08-21 14:30:00,228.68,228.74,228.39,228.69,9498.0,210.6566,210.7119,210.3895,210.6658,9498.0
2020-08-21 15:00:00,228.6,228.8,228.19,228.26,12192.0,210.5829,210.7671,210.2052,210.2697,12192.0
2020-08-21 15:30:00,228.24,228.63,227.98,228.52,25884.0,210.2513,210.6105,210.0118,210.5092,25884.0
2020-08-24 09:30:00,230.18,230.18,227.93,230.06,19163.0,212.0384,212.0384,209.9657,211.9278,19163.0
2020-08-24 10:00:00,230.16,230.35,229.4,229.68,23714.0,212.02,212.195,211.3199,211.5778,23714.0
2020-08-24 10:30:00,229.62,229.7,228.5,228.93,24480.0,211.5225,211.5962,210.4908,210.8869,24480.0
2020-08-24 11:00:00,228.96,229.01,228.31,228.79,11055.0,210.9145,210.9606,210.3158,210.7579,11055.0
2020-08-24 11:30:00,228.83,229.01,228.02,228.25,20633.0,210.7948,210.9606,210.0486,210.2605,20633.0
2020-08-24 12:00:00,228.25,229.03,228.25,228.73,9506.0,210.2605,210.979,210.2605,210.7027,9506.0
2020-08-24 12:30:00,228.73,228.86,227.65,227.86,23290.0,210.7027,210.8224,209.7078,209.9012,23290.0
2020-08-24 13:00:00,227.94,228.97,227.94,228.78,11052.0,209.9749,210.9238,209.9749,210.7487,11052.0
2020-08-24 13:30:00,228.79,229.37,228.62,229.15,17919.0,210.7579,211.2922,210.6013,211.0896,17919.0
2020-08-24 14:00:00,229.13,230.09,228.9,230.02,36544.0,211.0711,211.9555,210.8593,211.891,36544.0
2020-08-24 14:30:00,230.01,230.58,229.82,230.33,13470.0,211.8818,212.4069,211.7068,212.1766,13470.0
2020-08-24 15:00:00,230.35,230.35,229.46,229.8,17337.0,212.195,212.195,211.3751,211.6883,17337.0
2020-08-24 15:30:00,229.73,230.79,229.62,230.78,39478.0,211.6239,212.6003,211.5225,212.5911,39478.0
2020-08-25 09:30:00,232.0,234.09,230.39,233.94,64172.0,213.7149,215.6402,212.2318,215.502,64172.0
2020-08-25 10:00:00,233.94,233.94,231.5,231.5,26364.0,215.502,215.502,213.2543,213.2543,26364.0
2020-08-25 10:30:00,231.51,231.67,230.8,231.12,14792.0,213.2636,213.4109,212.6095,212.9043,14792.0
2020-08-25 11:00:00,231.08,231.47,230.51,230.73,14903.0,212.8675,213.2267,212.3424,212.545,14903.0
2020-08-25 11:30:00,230.93,230.93,229.92,230.16,10537.0,212.7293,212.7293,211.7989,212.02,10537.0
2020-08-25 12:00:00,230.05,231.05,229.83,230.79,19334.0,211.9186,212.8398,211.716,212.6003,19334.0
2020-08-25 12:30:00,230.73,231.0,230.48,230.67,27854.0,212.545,212.7938,212.3147,212.4898,27854.0
2020-08-25 13:00:00,230.67,231.25,230.53,231.17,14695.0,212.4898,213.0241,212.3608,212.9504,14695.0
2020-08-25 13:30:00,231.2,231.52,230.94,231.31,15249.0,212.978,213.2728,212.7385,213.0793,15249.0
2020-08-25 14:00:00,231.25,231.32,230.86,230.95,17992.0,213.0241,213.0885,212.6648,212.7477,17992.0
2020-08-25 14:30:00,230.89,231.17,230.79,230.85,25279.0,212.6924,212.9504,212.6003,212.6556,25279.0
2020-08-25 15:00:00,230.79,231.41,230.64,231.41,33198.0,212.6003,213.1714,212.4621,213.1714,33198.0
2020-08-25 15:30:00,231.39,231.67,230.7,230.84,91930.0,213.153,213.4109,212.5174,212.6464,91930.0
2020-08-26 09:30:00,230.61,230.7,229.46,229.62,17476.0,212.4345,212.5174,211.3751,211.5225,17476.0
2020-08-26 10:00:00,229.55,230.84,229.26,230.48,7120.0,211.458,212.6464,211.1909,212.3147,7120.0
2020-08-26 10:30:00,230.46,231.12,230.4,230.6,9508.0,212.2963,212.9043,212.241,212.4253,9508.0
2020-08-26 11:00:00,230.37,231.3,230.3,231.06,18433.0,212.2134,213.0701,212.1489,212.849,18433.0
2020-08-26 11:30:00,231.03,231.11,230.3,230.72,7643.0,212.8214,212.8951,212.1489,212.5358,7643.0
2020-08-26 12:00:00,230.78,231.05,230.6,230.71,11127.0,212.5911,212.8398,212.4253,212.5266,11127.0
2020-08-26 12:30:00,230.65,231.14,230.55,230.81,9060.0,212.4713,212.9227,212.3792,212.6187,9060.0
2020-08-26 13:00:00,230.89,231.41,230.86,231.31,7428.0,212.6924,213.1714,212.6648,213.0793,7428.0
2020-08-26 13:30:00,231.36,231.73,231.25,231.66,7249.0,213.1254,213.4662,213.0241,213.4017,7249.0
2020-08-26 14:00:00,231.77,232.7,231.65,232.64,10271.0,213.5031,214.3598,213.3925,214.3045,10271.0
2020-08-26 14:30:00,232.55,232.76,231.98,232.23,12425.0,214.2216,214.415,213.6965,213.9268,12425.0
2020-08-26 15:00:00,232.19,233.1,232.12,232.97,18983.0,213.89,214.7282,213.8255,214.6085,18983.0
2020-08-26 15:30:00,233.06,233.09,232.29,232.41,41405.0,214.6914,214.719,213.9821,214.0926,41405.0
2020-08-27 09:30:00,232.29,233.8,230.88,232.81,20415.0,213.9821,215.3731,212.6832,214.4611,20415.0
2020-08-27 10:00:00,232.9,233.25,230.91,232.25,13815.0,214.544,214.8664,212.7108,213.9452,13815.0
2020-08-27 10:30:00,232.07,232.64,231.72,232.6,18163.0,213.7794,214.3045,213.457,214.2677,18163.0
2020-08-27 11:00:00,232.5,232.5,231.12,231.64,10206.0,214.1755,214.1755,212.9043,213.3833,10206.0
2020-08-27 11:30:00,231.66,232.78,231.31,232.78,8190.0,213.4017,214.4335,213.0793,214.4335,8190.0
2020-08-27 12:00:00,232.76,233.0,232.02,232.02,15266.0,214.415,214.6361,213.7334,213.7334,15266.0
2020-08-27 12:30:00,232.0,232.0,231.09,231.22,7509.0,213.7149,213.7149,212.8767,212.9964,7509.0
2020-08-27 13:00:00,231.13,232.33,231.13,232.33,5250.0,212.9135,214.0189,212.9135,214.0189,5250.0
2020-08-27 13:30:00,232.4,232.84,232.07,232.83,8856.0,214.0834,214.4887,213.7794,214.4795,8856.0
2020-08-27 14:00:00,232.85,233.17,232.75,233.01,15764.0,214.4979,214.7927,214.4058,214.6453,15764.0
2020-08-27 14:30:00,233.01,233.21,232.62,233.02,16766.0,214.6453,214.8296,214.2861,214.6545,16766.0
2020-08-27 15:00:00,233.01,233.29,232.66,232.9,14045.0,214.6453,214.9033,214.3229,214.544,14045.0
2020-08-27 15:30:00,232.91,232.98,231.85,232.03,48803.0,214.5532,214.6177,213.5768,213.7426,48803.0
2020-08-28 09:30:00,231.33,231.99,230.3,230.41,15931.0,213.0977,213.7057,212.1489,212.2503,15931.0
2020-08-28 10:00:00,230.24,231.17,229.82,230.68,8419.0,212.0937,212.9504,211.7068,212.499,8419.0
2020-08-28 10:30:00,230.76,230.81,230.22,230.38,9263.0,212.5727,212.6187,212.0752,212.2226,9263.0
2020-08-28 11:00:00,230.48,230.6,230.12,230.38,15435.0,212.3147,212.4253,211.9831,212.2226,15435.0
2020-08-28 11:30:00,230.44,230.68,230.14,230.68,9554.0,212.2779,212.499,212.0015,212.499,9554.0
2020-08-28 12:00:00,230.79,231.25,230.56,230.98,8176.0,212.6003,213.0241,212.3884,212.7753,8176.0
2020-08-28 12:30:00,231.0,231.56,230.82,231.56,6624.0,212.7938,213.3096,212.6279,213.3096,6624.0
2020-08-28 13:00:00,231.59,231.71,231.11,231.14,6658.0,213.3373,213.4478,212.8951,212.9227,6658.0
2020-08-28 13:30:00,231.26,231.49,231.17,231.46,6172.0,213.0333,213.2451,212.9504,213.2175,6172.0
2020-08-28 14:00:00,231.42,231.71,231.29,231.56,10841.0,213.1807,213.4478,213.0609,213.3096,10841.0
2020-08-28 14:30:00,231.65,232.36,231.59,232.29,8296.0,213.3925,214.0466,213.3373,213.9821,8296.0
2020-08-28 15:00:00,232.29,233.09,232.29,232.63,14580.0,213.9821,214.719,213.9821,214.2953,14580.0
2020-08-28 15:30:00,232.64,233.45,232.62,233.27,38921.0,214.3045,215.0507,214.2861,214.8848,38921.0
2020-08-31 09:30:00,232.75,233.19,229.5,229.83,23457.0,214.4058,214.8112,211.412,211.716,23457.0
2020-08-31 10:00:00,229.51,230.88,229.51,229.89,9436.0,211.4212,212.6832,211.4212,211.7712,9436.0
2020-08-31 10:30:00,230.03,230.74,229.65,229.81,9541.0,211.9002,212.5542,211.5502,211.6975,9541.0
2020-08-31 11:00:00,229.87,230.59,229.62,229.78,9189.0,211.7528,212.4161,211.5225,211.6699,9189.0
2020-08-31 11:30:00,229.85,230.51,229.79,230.31,5436.0,211.7344,212.3424,211.6791,212.1581,5436.0
2020-08-31 12:00:00,230.12,230.66,230.12,230.44,6734.0,211.9831,212.4806,211.9831,212.2779,6734.0
2020-08-31 12:30:00,230.5,230.6,229.81,230.36,5551.0,212.3332,212.4253,211.6975,212.2042,5551.0
2020-08-31 13:00:00,230.42,230.42,230.19,230.28,4277.0,212.2595,212.2595,212.0476,212.1305,4277.0
2020-08-31 13:30:00,230.3,230.65,230.27,230.28,4419.0,212.1489,212.4713,212.1213,212.1305,4419.0
2020-08-31 14:00:00,230.19,230.48,230.1,230.24,6272.0,212.0476,212.3147,211.9647,212.0937,6272.0
2020-08-31 14:30:00,230.23,230.49,229.93,230.37,9226.0,212.0844,212.324,211.8081,212.2134,9226.0
2020-08-31 15:00:00,230.29,230.52,230.05,230.39,9724.0,212.1397,212.3516,211.9186,212.2318,9724.0
2020-08-31 15:30:00,230.39,231.34,230.24,230.48,43584.0,212.2318,213.107,212.0937,212.3147,43584.0
2020-09-01 09:30:00,229.22,230.33,228.46,230.33,16348.0,211.154,212.1766,210.4539,212.1766,16348.0
2020-09-01 10:00:00,230.26,231.57,230.25,231.57,5931.0,212.1121,213.3188,212.1029,213.3188,5931.0
2020-09-01 10:30:00,231.75,231.83,231.13,231.32,7104.0,213.4846,213.5583,212.9135,213.0885,7104.0
2020-09-01 11:00:00,231.48,232.06,231.33,231.65,6117.0,213.2359,213.7702,213.0977,213.3925,6117.0
2020-09-01 11:30:00,231.57,231.92,231.45,231.61,7096.0,213.3188,213.6412,213.2083,213.3557,7096.0
2020-09-01 12:00:00,231.65,232.17,231.61,232.02,5015.0,213.3925,213.8715,213.3557,213.7334,5015.0
2020-09-01 12:30:00,232.04,232.51,232.03,232.34,3590.0,213.7518,214.1847,213.7426,214.0281,3590.0
2020-09-01 13:00:00,232.38,232.49,232.06,232.35,4383.0,214.065,214.1663,213.7702,214.0374,4383.0
2020-09-01 13:30:00,232.26,232.78,232.26,232.57,4524.0,213.9544,214.4335,213.9544,214.24,4524.0
2020-09-01 14:00:00,232.8,233.18,232.63,233.15,8110.0,214.4519,214.8019,214.2953,214.7743,8110.0
2020-09-01 14:30:00,233.29,233.75,232.93,233.24,9601.0,214.9033,215.327,214.5716,214.8572,9601.0
2020-09-01 15:00:00,233.23,233.29,232.5,233.05,11295.0,214.848,214.9033,214.1755,214.6822,11295.0
2020-09-01 15:30:00,232.91,234.07,232.86,234.02,25736.0,214.5532,215.6218,214.5072,215.5757,25736.0
2020-09-02 09:30:00,234.74,235.0,232.48,233.97,32550.0,216.239,216.4785,214.1571,215.5297,32550.0
2020-09-02 10:00:00,234.03,234.11,232.84,233.64,15881.0,215.5849,215.6586,214.4887,215.2257,15881.0
2020-09-02 10:30:00,233.63,235.0,233.62,234.88,24762.0,215.2165,216.4785,215.2073,216.368,24762.0
2020-09-02 11:00:00,234.87,235.65,234.73,234.82,39390.0,216.3587,217.0773,216.2298,216.3127,39390.0
2020-09-02 11:30:00,234.93,235.98,234.8,235.87,11690.0,216.414,217.3813,216.2943,217.2799,11690.0
2020-09-02 12:00:00,235.58,235.7,234.91,235.34,10656.0,217.0128,217.1233,216.3956,216.7917,10656.0
2020-09-02 12:30:00,235.29,235.35,234.45,234.58,14389.0,216.7456,216.8009,215.9718,216.0916,14389.0
2020-09-02 13:00:00,234.51,234.64,234.15,234.59,12213.0,216.0271,216.1469,215.6955,216.1008,12213.0
2020-09-02 13:30:00,234.42,234.84,234.42,234.74,10114.0,215.9442,216.3311,215.9442,216.239,10114.0
2020-09-02 14:00:00,234.75,235.11,234.48,235.02,15087.0,216.2482,216.5798,215.9995,216.4969,15087.0
2020-09-02 14:30:00,235.05,235.83,234.86,235.77,15949.0,216.5246,217.2431,216.3495,217.1878,15949.0
2020-09-02 15:00:00,235.78,237.09,235.54,236.82,20174.0,217.197,218.4038,216.9759,218.1551,20174.0
2020-09-02 15:30:00,236.75,238.34,236.52,237.3,88858.0,218.0906,219.5553,217.8787,218.5972,88858.0
2020-09-03 09:30:00,236.34,237.45,234.34,234.66,16417.0,217.7129,218.7354,215.8705,216.1653,16417.0
2020-09-03 10:00:00,234.77,234.77,231.08,231.25,12526.0,216.2666,216.2666,212.8675,213.0241,12526.0
2020-09-03 10:30:00,231.24,232.15,230.43,230.65,15313.0,213.0148,213.8531,212.2687,212.4713,15313.0
2020-09-03 11:00:00,230.67,230.67,225.67,226.58,41778.0,212.4898,212.4898,207.8838,208.7221,41778.0
2020-09-03 11:30:00,226.43,229.57,226.41,228.92,26646.0,208.5839,211.4765,208.5655,210.8777,26646.0
2020-09-03 12:00:00,229.2,230.81,228.93,229.91,9127.0,211.1356,212.6187,210.8869,211.7897,9127.0
2020-09-03 12:30:00,229.77,229.9,228.42,228.49,12593.0,211.6607,211.7805,210.4171,210.4816,12593.0
2020-09-03 13:00:00,228.21,229.08,227.41,228.94,10992.0,210.2236,211.0251,209.4867,210.8961,10992.0
2020-09-03 13:30:00,228.94,228.94,227.59,228.08,16799.0,210.8961,210.8961,209.6525,210.1039,16799.0
2020-09-03 14:00:00,228.08,228.81,227.71,228.27,13110.0,210.1039,210.7764,209.7631,210.2789,13110.0
2020-09-03 14:30:00,228.05,229.0,226.9,226.9,20414.0,210.0763,210.9514,209.0169,209.0169,20414.0
2020-09-03 15:00:00,227.15,227.86,226.79,227.3,21827.0,209.2472,209.9012,208.9156,209.3854,21827.0
2020-09-03 15:30:00,227.19,229.0,226.56,228.76,79290.0,209.284,210.9514,208.7037,210.7303,79290.0
2020-09-04 09:30:00,231.68,232.42,230.94,231.23,25958.0,213.4202,214.1018,212.7385,213.0056,25958.0
2020-09-04 10:00:00,231.36,232.24,229.05,229.24,27074.0,213.1254,213.936,210.9974,211.1725,27074.0
2020-09-04 10:30:00,228.85,229.35,226.22,227.15,22178.0,210.8132,211.2738,208.3905,209.2472,22178.0
2020-09-04 11:00:00,226.94,227.25,225.27,225.84,11214.0,209.0537,209.3393,207.5154,208.0404,11214.0
2020-09-04 11:30:00,226.01,227.33,226.0,227.02,9095.0,208.197,209.413,208.1878,209.1274,9095.0
2020-09-04 12:00:00,227.13,228.79,227.12,228.57,6967.0,209.2288,210.7579,209.2196,210.5553,6967.0
2020-09-04 12:30:00,228.84,231.0,228.58,230.89,13310.0,210.804,212.7938,210.5645,212.6924,13310.0
2020-09-04 13:00:00,230.5,230.97,229.87,230.52,10315.0,212.3332,212.7661,211.7528,212.3516,10315.0
2020-09-04 13:30:00,230.5,230.5,228.56,229.2,5990.0,212.3332,212.3332,210.5461,211.1356,5990.0
2020-09-04 14:00:00,229.12,229.52,228.49,229.25,8761.0,211.0619,211.4304,210.4816,211.1817,8761.0
2020-09-04 14:30:00,229.19,230.92,229.04,230.88,18459.0,211.1264,212.7201,210.9882,212.6832,18459.0
2020-09-04 15:00:00,230.68,231.03,229.92,230.48,30512.0,212.499,212.8214,211.7989,212.3147,30512.0
2020-09-04 15:30:00,230.23,230.28,228.02,228.25,77599.0,212.0844,212.1305,210.0486,210.2605,77599.0
2020-09-08 09:30:00,225.97,226.13,222.49,223.57,25449.0,208.1602,208.3076,204.9545,205.9494,25449.0
2020-09-08 10:00:00,223.49,223.57,221.01,223.39,30615.0,205.8757,205.9494,203.5911,205.7835,30615.0
2020-09-08 10:30:00,223.53,224.44,221.94,222.51,16930.0,205.9125,206.7508,204.4478,204.9729,16930.0
2020-09-08 11:00:00,222.44,223.49,222.11,223.33,12411.0,204.9084,205.8757,204.6044,205.7283,12411.0
2020-09-08 11:30:00,222.86,223.01,222.16,222.89,6296.0,205.2953,205.4335,204.6505,205.3229,6296.0
2020-09-08 12:00:00,222.66,224.14,222.6,223.72,9575.0,205.1111,206.4744,205.0558,206.0875,9575.0
2020-09-08 12:30:00,223.67,224.29,223.61,224.22,4686.0,206.0415,206.6126,205.9862,206.5481,4686.0
2020-09-08 13:00:00,224.2,224.92,224.04,224.62,6039.0,206.5297,207.193,206.3823,206.9166,6039.0
2020-09-08 13:30:00,224.23,224.78,223.98,224.31,9586.0,206.5573,207.064,206.327,206.631,9586.0
2020-09-08 14:00:00,224.36,224.58,222.78,222.84,10771.0,206.6771,206.8797,205.2216,205.2769,10771.0
2020-09-08 14:30:00,222.8,222.86,220.72,222.01,15675.0,205.24,205.2953,203.324,204.5123,15675.0
2020-09-08 15:00:00,222.25,222.54,220.86,222.4,14814.0,204.7334,205.0005,203.4529,204.8716,14814.0
2020-09-08 15:30:00,222.33,222.56,220.38,220.85,53633.0,204.8071,205.019,203.0108,203.4437,53633.0
2020-09-09 09:30:00,223.12,223.89,222.08,223.08,53531.0,205.5348,206.2441,204.5768,205.498,53531.0
2020-09-09 10:00:00,223.07,224.67,223.07,223.85,60076.0,205.4888,206.9627,205.4888,206.2073,60076.0
2020-09-09 10:30:00,223.83,224.11,223.14,223.61,19650.0,206.1889,206.4468,205.5532,205.9862,19650.0
2020-09-09 11:00:00,223.77,224.78,223.76,223.91,21440.0,206.1336,207.064,206.1244,206.2626,21440.0
2020-09-09 11:30:00,224.0,224.97,223.83,224.23,12776.0,206.3455,207.239,206.1889,206.5573,12776.0
2020-09-09 12:00:00,224.17,224.17,223.8,223.83,14699.0,206.5021,206.5021,206.1612,206.1889,14699.0
2020-09-09 12:30:00,223.91,224.08,223.82,223.98,11825.0,206.2626,206.4192,206.1796,206.327,11825.0
2020-09-09 13:00:00,224.0,225.57,223.94,225.2,13100.0,206.3455,207.7917,206.2902,207.4509,13100.0
2020-09-09 13:30:00,225.34,225.79,225.11,225.56,13935.0,207.5798,207.9944,207.368,207.7825,13935.0
2020-09-09 14:00:00,225.48,225.5,224.63,224.67,15529.0,207.7088,207.7272,206.9258,206.9627,15529.0
2020-09-09 14:30:00,224.83,225.05,224.83,224.93,19528.0,207.11,207.3127,207.11,207.2022,19528.0
2020-09-09 15:00:00,225.0,226.26,224.81,225.66,28594.0,207.2666,208.4273,207.0916,207.8746,28594.0
2020-09-09 15:30:00,225.7,225.7,224.28,224.33,46000.0,207.9115,207.9115,206.6034,206.6495,46000.0
2020-09-10 09:30:00,225.36,226.74,224.31,224.75,33108.0,207.5983,208.8695,206.631,207.0363,33108.0
2020-09-10 10:00:00,224.66,225.5,223.67,223.7,25497.0,206.9534,207.7272,206.0415,206.0691,25497.0
2020-09-10 10:30:00,223.68,224.41,222.47,222.47,8325.0,206.0507,206.7231,204.936,204.936,8325.0
2020-09-10 11:00:00,222.57,224.15,222.4,223.69,9232.0,205.0282,206.4836,204.8716,206.0599,9232.0
2020-09-10 11:30:00,223.86,224.23,222.72,222.73,12194.0,206.2165,206.5573,205.1663,205.1756,12194.0
2020-09-10 12:00:00,222.51,222.9,221.36,221.66,22310.0,204.9729,205.3322,203.9135,204.1899,22310.0
2020-09-10 12:30:00,221.6,221.89,220.86,221.23,15153.0,204.1346,204.4018,203.4529,203.7938,15153.0
2020-09-10 13:00:00,221.26,222.29,220.94,221.45,16553.0,203.8214,204.7702,203.5266,203.9964,16553.0
2020-09-10 13:30:00,221.48,221.89,220.97,221.01,11345.0,204.0241,204.4018,203.5543,203.5911,11345.0
2020-09-10 14:00:00,221.06,221.88,218.8,218.95,12733.0,203.6372,204.3925,201.5553,201.6935,12733.0
2020-09-10 14:30:00,219.04,220.78,218.98,220.78,14732.0,201.7764,203.3792,201.7211,203.3792,14732.0
2020-09-10 15:00:00,220.57,220.64,218.72,219.56,19450.0,203.1858,203.2503,201.4816,202.2554,19450.0
2020-09-10 15:30:00,219.42,220.48,219.08,219.37,71971.0,202.1264,203.1029,201.8132,202.0804,71971.0
2020-09-11 09:30:00,220.62,222.49,220.07,220.86,32342.0,203.2319,204.9545,202.7252,203.4529,32342.0
2020-09-11 10:00:00,220.87,222.11,220.66,221.0,37132.0,203.4622,204.6044,203.2687,203.5819,37132.0
2020-09-11 10:30:00,221.06,221.7,220.36,221.03,30804.0,203.6372,204.2267,202.9923,203.6095,30804.0
2020-09-11 11:00:00,221.05,222.64,221.05,222.13,11125.0,203.628,205.0926,203.628,204.6228,11125.0
2020-09-11 11:30:00,221.97,222.29,221.67,222.29,4874.0,204.4755,204.7702,204.1991,204.7702,4874.0
2020-09-11 12:00:00,221.96,222.72,221.96,222.43,10953.0,204.4662,205.1663,204.4662,204.8992,10953.0
2020-09-11 12:30:00,222.14,222.14,221.24,221.38,8794.0,204.6321,204.6321,203.803,203.932,8794.0
2020-09-11 13:00:00,221.21,221.33,220.23,220.26,10183.0,203.7754,203.8859,202.8726,202.9002,10183.0
2020-09-11 13:30:00,220.14,220.24,219.2,219.25,33449.0,202.7897,202.8818,201.9238,201.9698,33449.0
2020-09-11 14:00:00,219.25,221.04,219.14,220.91,17548.0,201.9698,203.6188,201.8685,203.499,17548.0
2020-09-11 14:30:00,220.73,222.21,220.73,222.06,12805.0,203.3332,204.6965,203.3332,204.5584,12805.0
2020-09-11 15:00:00,222.04,223.02,221.24,222.76,19663.0,204.5399,205.4427,203.803,205.2032,19663.0
2020-09-11 15:30:00,222.78,223.01,222.0,222.23,56955.0,205.2216,205.4335,204.5031,204.715,56955.0
2020-09-14 09:30:00,224.63,224.86,223.32,223.83,16727.0,206.9258,207.1377,205.7191,206.1889,16727.0
2020-09-14 10:00:00,224.21,225.13,224.06,224.49,15011.0,206.5389,207.3864,206.4007,206.7968,15011.0
2020-09-14 10:30:00,224.42,224.43,223.49,223.7,7224.0,206.7324,206.7416,205.8757,206.0691,7224.0
2020-09-14 11:00:00,223.73,224.04,223.41,223.92,8104.0,206.0967,206.3823,205.802,206.2718,8104.0
2020-09-14 11:30:00,224.18,225.26,224.17,225.08,6252.0,206.5113,207.5062,206.5021,207.3403,6252.0
2020-09-14 12:00:00,224.86,225.5,224.86,225.29,9110.0,207.1377,207.7272,207.1377,207.5338,9110.0
2020-09-14 12:30:00,225.32,225.94,225.29,225.88,7450.0,207.5614,208.1326,207.5338,208.0773,7450.0
2020-09-14 13:00:00,225.87,226.1,224.87,225.13,9782.0,208.0681,208.2799,207.1469,207.3864,9782.0
2020-09-14 13:30:00,225.1,225.18,224.6,224.78,9959.0,207.3588,207.4325,206.8982,207.064,9959.0
2020-09-14 14:00:00,224.77,225.0,224.33,224.33,9858.0,207.0548,207.2666,206.6495,206.6495,9858.0
2020-09-14 14:30:00,224.49,224.54,223.51,224.04,17692.0,206.7968,206.8429,205.8941,206.3823,17692.0
2020-09-14 15:00:00,223.97,224.0,222.8,223.35,14081.0,206.3178,206.3455,205.24,205.7467,14081.0
2020-09-14 15:30:00,223.28,225.44,223.22,224.66,43865.0,205.6822,207.672,205.6269,206.9534,43865.0
2020-09-15 09:30:00,224.98,226.88,224.98,225.57,12129.0,207.2482,208.9985,207.2482,207.7917,12129.0
2020-09-15 10:00:00,225.74,228.36,225.58,228.36,14070.0,207.9483,210.3618,207.8009,210.3618,14070.0
2020-09-15 10:30:00,228.27,228.38,227.2,227.7,12535.0,210.2789,210.3803,209.2933,209.7538,12535.0
2020-09-15 11:00:00,227.68,227.82,226.78,226.9,10974.0,209.7354,209.8644,208.9064,209.0169,10974.0
2020-09-15 11:30:00,226.88,226.88,225.54,225.54,10296.0,208.9985,208.9985,207.7641,207.7641,10296.0
2020-09-15 12:00:00,225.52,225.84,225.16,225.84,19218.0,207.7457,208.0404,207.414,208.0404,19218.0
2020-09-15 12:30:00,225.82,226.18,225.73,225.76,5836.0,208.022,208.3536,207.9391,207.9667,5836.0
2020-09-15 13:00:00,225.9,226.21,225.45,226.18,12382.0,208.0957,208.3813,207.6812,208.3536,12382.0
2020-09-15 13:30:00,225.94,226.1,225.51,226.06,7820.0,208.1326,208.2799,207.7364,208.2431,7820.0
2020-09-15 14:00:00,226.07,226.63,225.62,226.52,15322.0,208.2523,208.7682,207.8378,208.6668,15322.0
2020-09-15 14:30:00,226.48,226.48,225.92,226.17,10713.0,208.63,208.63,208.1141,208.3444,10713.0
2020-09-15 15:00:00,226.1,226.11,225.36,225.47,12709.0,208.2799,208.2892,207.5983,207.6996,12709.0
2020-09-15 15:30:00,225.48,225.48,224.63,224.86,47797.0,207.7088,207.7088,206.9258,207.1377,47797.0
2020-09-16 09:30:00,226.95,227.6,225.01,225.97,25673.0,209.063,209.6617,207.2759,208.1602,25673.0
2020-09-16 10:00:00,225.89,227.18,225.89,226.77,8944.0,208.0865,209.2748,208.0865,208.8971,8944.0
2020-09-16 10:30:00,226.72,227.3,226.72,227.28,13617.0,208.8511,209.3854,208.8511,209.3669,13617.0
2020-09-16 11:00:00,227.34,229.23,227.34,228.74,32716.0,209.4222,211.1633,209.4222,210.7119,32716.0
2020-09-16 11:30:00,228.68,228.76,228.26,228.26,10079.0,210.6566,210.7303,210.2697,210.2697,10079.0
2020-09-16 12:00:00,228.21,228.37,227.76,227.95,10590.0,210.2236,210.371,209.8091,209.9841,10590.0
2020-09-16 12:30:00,227.9,228.15,227.53,227.78,10933.0,209.9381,210.1684,209.5972,209.8275,10933.0
2020-09-16 13:00:00,227.73,227.9,227.35,227.45,18257.0,209.7815,209.9381,209.4314,209.5235,18257.0
2020-09-16 13:30:00,227.49,227.77,227.31,227.65,9239.0,209.5604,209.8183,209.3946,209.7078,9239.0
2020-09-16 14:00:00,227.71,228.44,227.36,227.93,12321.0,209.7631,210.4355,209.4406,209.9657,12321.0
2020-09-16 14:30:00,228.22,228.76,227.28,227.63,13540.0,210.2329,210.7303,209.3669,209.6894,13540.0
2020-09-16 15:00:00,227.63,227.78,225.03,225.31,29747.0,209.6894,209.8275,207.2943,207.5522,29747.0
2020-09-16 15:30:00,225.12,226.84,224.78,225.49,37256.0,207.3772,208.9616,207.064,207.718,37256.0
2020-09-17 09:30:00,222.89,222.89,219.8,221.02,29996.0,205.3229,205.3229,202.4765,203.6003,29996.0
2020-09-17 10:00:00,221.07,223.55,221.07,223.04,15009.0,203.6464,205.9309,203.6464,205.4611,15009.0
2020-09-17 10:30:00,223.37,225.15,222.88,224.25,10249.0,205.7651,207.4048,205.3137,206.5758,10249.0
2020-09-17 11:00:00,224.72,226.03,224.66,224.69,16097.0,207.0087,208.2155,206.9534,206.9811,16097.0
2020-09-17 11:30:00,224.59,224.96,223.36,223.66,17676.0,206.889,207.2298,205.7559,206.0323,17676.0
2020-09-17 12:00:00,223.73,224.02,221.7,222.15,12130.0,206.0967,206.3639,204.2267,204.6413,12130.0
2020-09-17 12:30:00,222.21,223.42,221.91,223.31,21433.0,204.6965,205.8112,204.4202,205.7098,21433.0
2020-09-17 13:00:00,223.36,223.36,222.51,222.53,7842.0,205.7559,205.7559,204.9729,204.9913,7842.0
2020-09-17 13:30:00,222.56,222.74,222.08,222.22,13032.0,205.019,205.1848,204.5768,204.7058,13032.0
2020-09-17 14:00:00,222.27,222.72,221.91,221.91,13487.0,204.7518,205.1663,204.4202,204.4202,13487.0
2020-09-17 14:30:00,221.89,221.98,221.15,221.59,13416.0,204.4018,204.4847,203.7201,204.1254,13416.0
2020-09-17 15:00:00,221.75,221.75,220.61,220.75,21190.0,204.2728,204.2728,203.2226,203.3516,21190.0
2020-09-17 15:30:00,220.78,222.6,220.77,222.21,52501.0,203.3792,205.0558,203.37,204.6965,52501.0
2020-09-18 09:30:00,222.69,224.29,222.41,222.8,92981.0,205.1387,206.6126,204.8808,205.24,92981.0
2020-09-18 10:00:00,223.34,224.06,222.24,224.06,15052.0,205.7375,206.4007,204.7242,206.4007,15052.0
2020-09-18 10:30:00,223.69,224.34,223.15,223.54,13465.0,206.0599,206.6587,205.5625,205.9217,13465.0
2020-09-18 11:00:00,223.65,223.89,222.86,223.4,10577.0,206.023,206.2441,205.2953,205.7927,10577.0
2020-09-18 11:30:00,223.49,223.53,222.4,222.7,9488.0,205.8757,205.9125,204.8716,205.1479,9488.0
2020-09-18 12:00:00,222.71,222.84,220.91,221.22,11462.0,205.1571,205.2769,203.499,203.7846,11462.0
2020-09-18 12:30:00,221.06,221.73,220.68,221.46,22887.0,203.6372,204.2544,203.2871,204.0057,22887.0
2020-09-18 13:00:00,221.51,221.81,220.12,220.12,17343.0,204.0517,204.3281,202.7713,202.7713,17343.0
2020-09-18 13:30:00,220.1,220.1,219.24,219.6,14601.0,202.7528,202.7528,201.9606,202.2922,14601.0
2020-09-18 14:00:00,219.63,219.69,218.9,219.13,11416.0,202.3199,202.3752,201.6474,201.8593,11416.0
2020-09-18 14:30:00,219.15,219.46,218.95,219.2,16981.0,201.8777,202.1633,201.6935,201.9238,16981.0
2020-09-18 15:00:00,219.13,220.05,219.09,219.99,16309.0,201.8593,202.7068,201.8224,202.6515,16309.0
2020-09-18 15:30:00,219.97,220.2,218.46,218.96,62268.0,202.6331,202.845,201.2421,201.7027,62268.0
2020-09-21 09:30:00,215.26,216.21,212.37,212.63,22541.0,198.2943,199.1694,195.6321,195.8716,22541.0
2020-09-21 10:00:00,212.31,212.31,208.54,208.86,34712.0,195.5768,195.5768,192.1039,192.3987,34712.0
2020-09-21 10:30:00,208.71,208.71,207.44,208.19,51504.0,192.2605,192.2605,191.0906,191.7815,51504.0
2020-09-21 11:00:00,208.3,208.75,206.86,207.77,39150.0,191.8829,192.2974,190.5563,191.3946,39150.0
2020-09-21 11:30:00,207.66,208.62,207.59,208.32,43275.0,191.2933,192.1776,191.2288,191.9013,43275.0
2020-09-21 12:00:00,208.31,208.8,208.05,208.24,44053.0,191.8921,192.3434,191.6526,191.8276,44053.0
2020-09-21 12:30:00,208.21,208.64,207.43,207.74,51923.0,191.7999,192.1961,191.0814,191.367,51923.0
2020-09-21 13:00:00,208.04,208.23,207.43,207.87,13505.0,191.6433,191.8184,191.0814,191.4867,13505.0
2020-09-21 13:30:00,207.87,208.03,206.57,206.9,19068.0,191.4867,191.6341,190.2892,190.5932,19068.0
2020-09-21 14:00:00,206.8,207.86,206.59,207.62,17711.0,190.5011,191.4775,190.3076,191.2564,17711.0
2020-09-21 14:30:00,207.44,207.71,206.69,207.47,20340.0,191.0906,191.3394,190.3997,191.1183,20340.0
2020-09-21 15:00:00,207.36,208.31,207.33,208.1,52965.0,191.0169,191.8921,190.9893,191.6986,52965.0
2020-09-21 15:30:00,208.15,209.07,207.9,209.07,134481.0,191.7447,192.5922,191.5144,192.5922,134481.0
2020-09-22 09:30:00,209.32,212.23,209.28,209.99,31533.0,192.8225,195.5031,192.7856,193.4397,31533.0
2020-09-22 10:00:00,209.69,213.27,209.68,213.19,15692.0,193.1633,196.4611,193.1541,196.3874,15692.0
2020-09-22 10:30:00,213.16,213.57,211.8,211.87,29634.0,196.3598,196.7375,195.107,195.1715,29634.0
2020-09-22 11:00:00,211.63,212.04,211.18,211.33,11590.0,194.9504,195.3281,194.5359,194.674,11590.0
2020-09-22 11:30:00,211.33,211.59,210.5,211.03,18741.0,194.674,194.9136,193.9095,194.3977,18741.0
2020-09-22 12:00:00,211.03,212.37,211.01,211.84,16245.0,194.3977,195.6321,194.3793,195.1438,16245.0
2020-09-22 12:30:00,211.73,211.75,211.18,211.52,25020.0,195.0425,195.0609,194.5359,194.8491,25020.0
2020-09-22 13:00:00,211.48,212.61,211.42,212.54,30525.0,194.8122,195.8532,194.757,195.7887,30525.0
2020-09-22 13:30:00,212.53,213.24,212.44,212.98,14203.0,195.7795,196.4335,195.6966,196.194,14203.0
2020-09-22 14:00:00,213.05,213.63,212.6,212.85,18506.0,196.2585,196.7928,195.844,196.0742,18506.0
2020-09-22 14:30:00,212.92,213.51,212.74,213.11,15587.0,196.1387,196.6822,195.9729,196.3138,15587.0
2020-09-22 15:00:00,213.15,213.9,212.7,213.8,16097.0,196.3506,197.0415,195.9361,196.9494,16097.0
2020-09-22 15:30:00,213.77,214.32,213.53,214.21,53278.0,196.9217,197.4284,196.7007,197.3271,53278.0
2020-09-23 09:30:00,214.5,216.34,214.5,216.12,34120.0,197.5942,199.2892,197.5942,199.0865,34120.0
2020-09-23 10:00:00,216.08,216.29,215.55,216.26,12209.0,199.0497,199.2431,198.5614,199.2155,12209.0
2020-09-23 10:30:00,216.17,216.48,214.96,215.22,23272.0,199.1326,199.4181,198.0179,198.2575,23272.0
2020-09-23 11:00:00,215.43,215.87,215.16,215.55,18535.0,198.4509,198.8562,198.2022,198.5614,18535.0
2020-09-23 11:30:00,215.46,215.97,214.92,215.04,19860.0,198.4785,198.9483,197.9811,198.0916,19860.0
2020-09-23 12:00:00,214.91,215.77,214.91,215.64,14856.0,197.9719,198.7641,197.9719,198.6444,14856.0
2020-09-23 12:30:00,215.64,215.9,214.99,215.9,25158.0,198.6444,198.8839,198.0456,198.8839,25158.0
2020-09-23 13:00:00,215.89,216.06,215.59,215.92,17771.0,198.8746,199.0313,198.5983,198.9023,17771.0
2020-09-23 13:30:00,215.92,216.19,215.67,215.76,22885.0,198.9023,199.151,198.672,198.7549,22885.0
2020-09-23 14:00:00,215.75,215.83,213.68,214.17,25874.0,198.7457,198.8194,196.8388,197.2902,25874.0
2020-09-23 14:30:00,214.18,214.22,213.28,213.76,56369.0,197.2994,197.3363,196.4704,196.9125,56369.0
2020-09-23 15:00:00,213.81,213.89,212.53,213.31,31843.0,196.9586,197.0323,195.7795,196.498,31843.0
2020-09-23 15:30:00,213.28,213.96,212.59,212.79,84301.0,196.4704,197.0968,195.8347,196.019,84301.0
2020-09-24 09:30:00,214.01,214.5,210.74,213.7,40701.0,197.1428,197.5942,194.1305,196.8573,40701.0
2020-09-24 10:00:00,213.68,215.97,213.68,214.61,11837.0,196.8388,198.9483,196.8388,197.6955,11837.0
2020-09-24 10:30:00,214.55,215.65,213.56,215.46,24695.0,197.6403,198.6536,196.7283,198.4785,24695.0
2020-09-24 11:00:00,215.37,215.73,214.94,215.35,11942.0,198.3956,198.7273,197.9995,198.3772,11942.0
2020-09-24 11:30:00,215.35,216.6,215.25,216.37,11103.0,198.3772,199.5287,198.2851,199.3168,11103.0
2020-09-24 12:00:00,216.45,217.24,216.45,217.24,24506.0,199.3905,200.1182,199.3905,200.1182,24506.0
2020-09-24 12:30:00,217.16,217.37,216.14,217.37,7832.0,200.0446,200.238,199.1049,200.238,7832.0
2020-09-24 13:00:00,217.56,218.8,217.5,218.48,11039.0,200.413,201.5553,200.3578,201.2605,11039.0
2020-09-24 13:30:00,218.52,219.06,218.45,218.45,8090.0,201.2974,201.7948,201.2329,201.2329,8090.0
2020-09-24 14:00:00,218.59,218.59,217.54,217.93,9174.0,201.3618,201.3618,200.3946,200.7539,9174.0
2020-09-24 14:30:00,217.9,218.27,216.2,216.2,12471.0,200.7262,201.0671,199.1602,199.1602,12471.0
2020-09-24 15:00:00,216.29,217.08,215.88,215.92,14226.0,199.2431,199.9709,198.8654,198.9023,14226.0
2020-09-24 15:30:00,215.82,217.45,215.36,217.37,84656.0,198.8102,200.3117,198.3864,200.238,84656.0
2020-09-25 09:30:00,215.55,216.81,215.16,215.91,79264.0,198.5614,199.7221,198.2022,198.8931,79264.0
2020-09-25 10:00:00,215.9,216.33,214.7,216.14,26795.0,198.8839,199.28,197.7784,199.1049,26795.0
2020-09-25 10:30:00,216.01,216.63,215.76,216.26,28856.0,198.9852,199.5563,198.7549,199.2155,28856.0
2020-09-25 11:00:00,215.91,216.59,215.76,216.37,8597.0,198.8931,199.5195,198.7549,199.3168,8597.0
2020-09-25 11:30:00,216.43,216.54,215.32,215.32,10299.0,199.3721,199.4734,198.3496,198.3496,10299.0
2020-09-25 12:00:00,215.38,215.53,214.78,215.1,26382.0,198.4048,198.543,197.8521,198.1469,26382.0
2020-09-25 12:30:00,215.07,215.5,214.93,215.41,13751.0,198.1193,198.5154,197.9903,198.4325,13751.0
2020-09-25 13:00:00,215.34,216.86,215.27,216.81,10810.0,198.368,199.7682,198.3035,199.7221,10810.0
2020-09-25 13:30:00,216.84,217.22,216.68,216.72,18371.0,199.7498,200.0998,199.6024,199.6392,18371.0
2020-09-25 14:00:00,216.71,217.16,216.49,216.83,11951.0,199.63,200.0446,199.4274,199.7406,11951.0
2020-09-25 14:30:00,216.78,217.06,216.72,217.06,13383.0,199.6945,199.9524,199.6392,199.9524,13383.0
2020-09-25 15:00:00,217.06,217.17,216.46,216.63,25179.0,199.9524,200.0538,199.3997,199.5563,25179.0
2020-09-25 15:30:00,216.55,216.55,215.17,215.67,66260.0,199.4826,199.4826,198.2114,198.672,66260.0
2020-09-28 09:30:00,218.99,220.35,218.37,219.25,25363.0,201.7303,202.9831,201.1592,201.9698,25363.0
2020-09-28 10:00:00,219.19,221.65,218.91,221.0,15219.0,201.9146,204.1807,201.6566,203.5819,15219.0
2020-09-28 10:30:00,220.97,221.74,220.54,220.54,20823.0,203.5543,204.2636,203.1582,203.1582,20823.0
2020-09-28 11:00:00,220.66,220.94,220.02,220.19,9543.0,203.2687,203.5266,202.6791,202.8357,9543.0
2020-09-28 11:30:00,220.32,220.84,220.06,220.26,13535.0,202.9555,203.4345,202.716,202.9002,13535.0
2020-09-28 12:00:00,220.25,221.48,220.25,220.98,7281.0,202.891,204.0241,202.891,203.5635,7281.0
2020-09-28 12:30:00,221.15,221.69,221.06,221.43,6288.0,203.7201,204.2175,203.6372,203.978,6288.0
2020-09-28 13:00:00,221.26,221.27,220.4,220.44,11388.0,203.8214,203.8306,203.0292,203.066,11388.0
2020-09-28 13:30:00,220.51,220.75,220.37,220.62,6840.0,203.1305,203.3516,203.0016,203.2319,6840.0
2020-09-28 14:00:00,220.67,221.02,220.54,220.99,10717.0,203.2779,203.6003,203.1582,203.5727,10717.0
2020-09-28 14:30:00,221.01,221.25,220.73,220.88,12790.0,203.5911,203.8122,203.3332,203.4714,12790.0
2020-09-28 15:00:00,220.94,220.94,220.49,220.69,10659.0,203.5266,203.5266,203.1121,203.2963,10659.0
2020-09-28 15:30:00,220.65,220.66,219.49,220.11,61368.0,203.2595,203.2687,202.1909,202.7621,61368.0
2020-09-29 09:30:00,220.05,221.57,218.84,221.26,24258.0,202.7068,204.107,201.5921,203.8214,24258.0
2020-09-29 10:00:00,221.5,222.64,221.35,222.21,12390.0,204.0425,205.0926,203.9043,204.6965,12390.0
2020-09-29 10:30:00,222.1,222.1,220.75,220.86,8613.0,204.5952,204.5952,203.3516,203.4529,8613.0
2020-09-29 11:00:00,220.69,220.69,219.5,220.11,13042.0,203.2963,203.2963,202.2001,202.7621,13042.0
2020-09-29 11:30:00,219.99,220.03,219.11,219.21,7609.0,202.6515,202.6884,201.8409,201.933,7609.0
2020-09-29 12:00:00,219.0,219.23,218.69,219.23,4510.0,201.7395,201.9514,201.454,201.9514,4510.0
2020-09-29 12:30:00,219.08,219.79,218.73,219.79,9542.0,201.8132,202.4673,201.4908,202.4673,9542.0
2020-09-29 13:00:00,219.86,220.29,219.36,220.23,8162.0,202.5318,202.9279,202.0712,202.8726,8162.0
2020-09-29 13:30:00,220.47,221.91,220.3,221.75,11832.0,203.0937,204.4202,202.9371,204.2728,11832.0
2020-09-29 14:00:00,221.8,221.98,221.18,221.98,16651.0,204.3189,204.4847,203.7477,204.4847,16651.0
2020-09-29 14:30:00,221.98,222.53,221.74,222.05,19062.0,204.4847,204.9913,204.2636,204.5491,19062.0
2020-09-29 15:00:00,222.15,222.34,221.51,221.71,8532.0,204.6413,204.8163,204.0517,204.2359,8532.0
2020-09-29 15:30:00,221.76,222.38,221.13,221.24,60663.0,204.282,204.8531,203.7017,203.803,60663.0
2020-09-30 09:30:00,222.58,223.76,221.73,223.34,20076.0,205.0374,206.1244,204.2544,205.7375,20076.0
2020-09-30 10:00:00,223.24,225.17,223.24,224.84,13950.0,205.6454,207.4232,205.6454,207.1193,13950.0
2020-09-30 10:30:00,224.87,225.78,224.79,224.9,15737.0,207.1469,207.9852,207.0732,207.1745,15737.0
2020-09-30 11:00:00,224.82,224.88,223.76,223.76,10084.0,207.1008,207.1561,206.1244,206.1244,10084.0
2020-09-30 11:30:00,223.56,223.78,222.45,222.61,16198.0,205.9401,206.1428,204.9176,205.065,16198.0
2020-09-30 12:00:00,222.68,223.81,222.37,223.61,15164.0,205.1295,206.1704,204.8439,205.9862,15164.0
2020-09-30 12:30:00,223.73,223.88,223.46,223.87,6512.0,206.0967,206.2349,205.848,206.2257,6512.0
2020-09-30 13:00:00,223.66,223.7,222.93,223.25,9038.0,206.0323,206.0691,205.3598,205.6546,9038.0
2020-09-30 13:30:00,223.17,223.76,223.07,223.55,9736.0,205.5809,206.1244,205.4888,205.9309,9736.0
2020-09-30 14:00:00,223.43,224.29,222.21,223.09,15875.0,205.8204,206.6126,204.6965,205.5072,15875.0
2020-09-30 14:30:00,222.66,222.87,220.89,222.3,9267.0,205.1111,205.3045,203.4806,204.7794,9267.0
2020-09-30 15:00:00,222.2,222.39,219.55,220.56,18198.0,204.6873,204.8624,202.2462,203.1766,18198.0
2020-09-30 15:30:00,220.26,222.09,220.1,220.68,71209.0,202.9002,204.586,202.7528,203.2871,71209.0
2020-10-01 09:30:00,222.67,224.36,221.95,222.99,41287.0,205.1203,206.6771,204.457,205.4151,41287.0
2020-10-01 10:00:00,222.7,223.08,221.31,222.06,14209.0,205.1479,205.498,203.8675,204.5584,14209.0
2020-10-01 10:30:00,221.85,222.91,221.23,221.66,13411.0,204.3649,205.3414,203.7938,204.1899,13411.0
2020-10-01 11:00:00,221.7,222.22,221.07,222.09,10986.0,204.2267,204.7058,203.6464,204.586,10986.0
2020-10-01 11:30:00,221.9,222.73,221.13,222.38,25079.0,204.411,205.1756,203.7017,204.8531,25079.0
2020-10-01 12:00:00,222.23,222.23,221.37,222.09,16203.0,204.715,204.715,203.9227,204.586,16203.0
2020-10-01 12:30:00,222.2,222.51,221.36,221.36,10813.0,204.6873,204.9729,203.9135,203.9135,10813.0
2020-10-01 13:00:00,221.47,221.63,220.25,220.38,14620.0,204.0149,204.1623,202.891,203.0108,14620.0
2020-10-01 13:30:00,220.38,220.43,219.13,219.19,17807.0,203.0108,203.0568,201.8593,201.9146,17807.0
2020-10-01 14:00:00,219.33,219.69,216.36,218.72,70683.0,202.0435,202.3752,199.3076,201.4816,70683.0
2020-10-01 14:30:00,218.72,219.38,218.46,219.38,14387.0,201.4816,202.0896,201.2421,202.0896,14387.0
2020-10-01 15:00:00,219.31,219.98,218.66,218.66,22548.0,202.0251,202.6423,201.4263,201.4263,22548.0
2020-10-01 15:30:00,218.75,219.94,218.74,219.52,76548.0,201.5092,202.6054,201.5,202.2186,76548.0
2020-10-02 09:30:00,215.72,220.03,215.51,219.36,17818.0,198.718,202.6884,198.5246,202.0712,17818.0
2020-10-02 10:00:00,219.36,221.47,219.36,221.06,13119.0,202.0712,204.0149,202.0712,203.6372,13119.0
2020-10-02 10:30:00,221.02,222.33,220.89,222.15,15445.0,203.6003,204.8071,203.4806,204.6413,15445.0
2020-10-02 11:00:00,222.07,223.55,221.8,223.55,11971.0,204.5676,205.9309,204.3189,205.9309,11971.0
2020-10-02 11:30:00,223.66,223.66,221.74,221.84,9307.0,206.0323,206.0323,204.2636,204.3557,9307.0
2020-10-02 12:00:00,221.78,224.71,221.73,224.32,16565.0,204.3004,206.9995,204.2544,206.6402,16565.0
2020-10-02 12:30:00,224.44,225.17,224.33,225.1,23220.0,206.7508,207.4232,206.6495,207.3588,23220.0
2020-10-02 13:00:00,225.38,225.49,223.92,224.88,16007.0,207.6167,207.718,206.2718,207.1561,16007.0
2020-10-02 13:30:00,224.82,224.82,223.32,224.04,9230.0,207.1008,207.1008,205.7191,206.3823,9230.0
2020-10-02 14:00:00,224.08,225.25,224.04,224.8,10629.0,206.4192,207.4969,206.3823,207.0824,10629.0
2020-10-02 14:30:00,224.78,225.32,224.38,224.51,12852.0,207.064,207.5614,206.6955,206.8153,12852.0
2020-10-02 15:00:00,224.55,224.7,223.65,224.04,16624.0,206.8521,206.9903,206.023,206.3823,16624.0
2020-10-02 15:30:00,224.14,224.54,222.91,223.38,49788.0,206.4744,206.8429,205.3414,205.7743,49788.0
2020-10-05 09:30:00,227.13,228.12,226.22,228.11,43706.0,209.2288,210.1407,208.3905,210.1315,43706.0
2020-10-05 10:00:00,228.25,231.06,228.25,230.97,49472.0,210.2605,212.849,210.2605,212.7661,49472.0
2020-10-05 10:30:00,231.07,233.23,229.47,232.81,45365.0,212.8582,214.848,211.3843,214.4611,45365.0
2020-10-05 11:00:00,232.76,233.25,230.57,230.57,44269.0,214.415,214.8664,212.3976,212.3976,44269.0
2020-10-05 11:30:00,230.66,231.89,230.03,231.48,11455.0,212.4806,213.6136,211.9002,213.2359,11455.0
2020-10-05 12:00:00,231.48,231.5,230.9,230.97,9871.0,213.2359,213.2543,212.7016,212.7661,9871.0
2020-10-05 12:30:00,231.23,232.22,230.79,232.22,12548.0,213.0056,213.9176,212.6003,213.9176,12548.0
2020-10-05 13:00:00,232.17,232.2,231.58,231.93,9990.0,213.8715,213.8992,213.328,213.6505,9990.0
2020-10-05 13:30:00,232.01,232.65,231.02,231.07,16173.0,213.7242,214.3137,212.8122,212.8582,16173.0
2020-10-05 14:00:00,230.93,231.05,229.87,230.04,25692.0,212.7293,212.8398,211.7528,211.9094,25692.0
2020-10-05 14:30:00,230.12,231.93,229.85,231.68,25976.0,211.9831,213.6505,211.7344,213.4202,25976.0
2020-10-05 15:00:00,232.05,232.98,231.62,232.82,24745.0,213.761,214.6177,213.3649,214.4703,24745.0
2020-10-05 15:30:00,232.72,233.25,232.48,233.12,87379.0,214.3782,214.8664,214.1571,214.7467,87379.0
2020-10-06 09:30:00,233.6,234.89,232.53,233.17,16506.0,215.1888,216.3772,214.2032,214.7927,16506.0
2020-10-06 10:00:00,233.22,234.14,232.6,234.14,11197.0,214.8388,215.6863,214.2677,215.6863,11197.0
2020-10-06 10:30:00,234.1,235.1,233.83,235.02,21052.0,215.6494,216.5706,215.4007,216.4969,21052.0
2020-10-06 11:00:00,234.98,235.66,234.4,234.95,13902.0,216.4601,217.0865,215.9258,216.4324,13902.0
2020-10-06 11:30:00,235.02,236.07,234.66,234.79,20813.0,216.4969,217.4642,216.1653,216.285,20813.0
2020-10-06 12:00:00,234.64,235.93,234.64,235.05,12573.0,216.1469,217.3352,216.1469,216.5246,12573.0
2020-10-06 12:30:00,235.28,236.08,235.17,235.99,9762.0,216.7364,217.4734,216.6351,217.3905,9762.0
2020-10-06 13:00:00,235.93,236.97,235.92,236.72,11285.0,217.3352,218.2932,217.326,218.0629,11285.0
2020-10-06 13:30:00,236.66,237.39,236.65,237.39,10375.0,218.0077,218.6801,217.9985,218.6801,10375.0
2020-10-06 14:00:00,237.3,237.81,237.15,237.5,16404.0,218.5972,219.067,218.459,218.7815,16404.0
2020-10-06 14:30:00,237.27,238.23,233.35,234.94,24956.0,218.5696,219.4539,214.9585,216.4232,24956.0
2020-10-06 15:00:00,234.48,234.48,232.53,233.64,19590.0,215.9995,215.9995,214.2032,215.2257,19590.0
2020-10-06 15:30:00,233.67,234.46,232.41,232.79,64406.0,215.2533,215.9811,214.0926,214.4427,64406.0
2020-10-07 09:30:00,235.95,237.44,233.39,236.25,39059.0,217.3536,218.7262,214.9954,217.63,39059.0
2020-10-07 10:00:00,236.0,237.56,235.93,237.47,14347.0,217.3997,218.8367,217.3352,218.7538,14347.0
2020-10-07 10:30:00,237.45,237.84,237.21,237.59,14193.0,218.7354,219.0947,218.5143,218.8644,14193.0
2020-10-07 11:00:00,237.48,238.28,236.87,237.04,6792.0,218.763,219.5,218.2011,218.3577,6792.0
2020-10-07 11:30:00,237.03,237.09,236.22,236.54,9119.0,218.3485,218.4038,217.6023,217.8971,9119.0
2020-10-07 12:00:00,236.64,236.64,235.23,235.66,10612.0,217.9892,217.9892,216.6904,217.0865,10612.0
2020-10-07 12:30:00,236.1,236.24,235.63,235.64,5020.0,217.4918,217.6208,217.0588,217.0681,5020.0
2020-10-07 13:00:00,235.72,235.72,234.74,235.3,6269.0,217.1417,217.1417,216.239,216.7549,6269.0
2020-10-07 13:30:00,235.44,236.51,235.43,235.69,10555.0,216.8838,217.8695,216.8746,217.1141,10555.0
2020-10-07 14:00:00,235.69,236.6,235.69,236.58,6610.0,217.1141,217.9524,217.1141,217.934,6610.0
2020-10-07 14:30:00,236.48,236.72,236.08,236.19,7285.0,217.8419,218.0629,217.4734,217.5747,7285.0
2020-10-07 15:00:00,236.18,236.69,236.02,236.29,10133.0,217.5655,218.0353,217.4181,217.6668,10133.0
2020-10-07 15:30:00,236.29,236.82,235.42,236.42,48936.0,217.6668,218.1551,216.8654,217.7866,48936.0
2020-10-08 09:30:00,237.43,237.55,235.4,236.52,17920.0,218.717,218.8275,216.847,217.8787,17920.0
2020-10-08 10:00:00,236.72,237.01,235.83,237.01,8449.0,218.0629,218.3301,217.2431,218.3301,8449.0
2020-10-08 10:30:00,236.97,237.88,236.64,237.28,15739.0,218.2932,219.1315,217.9892,218.5788,15739.0
2020-10-08 11:00:00,237.48,239.19,237.48,238.06,16390.0,218.763,220.3383,218.763,219.2973,16390.0
2020-10-08 11:30:00,238.27,238.27,236.83,237.27,7433.0,219.4908,219.4908,218.1643,218.5696,7433.0
2020-10-08 12:00:00,237.38,238.95,237.38,238.79,11710.0,218.6709,220.1172,218.6709,219.9698,11710.0
2020-10-08 12:30:00,238.69,240.0,238.56,239.84,29579.0,219.8777,221.0844,219.7579,220.937,29579.0
2020-10-08 13:00:00,239.88,239.98,239.51,239.93,9376.0,220.9739,221.066,220.633,221.0199,9376.0
2020-10-08 13:30:00,239.88,240.11,239.47,239.56,20457.0,220.9739,221.1858,220.5962,220.6791,20457.0
2020-10-08 14:00:00,239.67,240.36,239.49,239.89,11354.0,220.7804,221.416,220.6146,220.9831,11354.0
2020-10-08 14:30:00,239.84,240.3,239.49,239.92,98687.0,220.937,221.3608,220.6146,221.0107,98687.0
2020-10-08 15:00:00,239.92,240.5,239.83,240.34,51229.0,221.0107,221.545,220.9278,221.3976,51229.0
2020-10-08 15:30:00,240.13,241.35,239.92,241.13,68135.0,221.2042,222.328,221.0107,222.1254,68135.0
2020-10-09 09:30:00,243.92,245.9,242.94,244.45,36309.0,224.6955,226.5194,223.7927,225.1837,36309.0
2020-10-09 10:00:00,243.9,244.98,243.9,244.08,10017.0,224.677,225.6719,224.677,224.8429,10017.0
2020-10-09 10:30:00,243.97,245.37,243.87,244.82,18483.0,224.7415,226.0312,224.6494,225.5245,18483.0
2020-10-09 11:00:00,244.81,244.93,242.95,243.11,42194.0,225.5153,225.6259,223.8019,223.9493,42194.0
2020-10-09 11:30:00,242.99,245.32,242.65,244.92,34467.0,223.8388,225.9851,223.5256,225.6167,34467.0
2020-10-09 12:00:00,244.89,246.0,244.85,245.52,24396.0,225.589,226.6115,225.5522,226.1694,24396.0
2020-10-09 12:30:00,245.53,246.46,245.53,245.92,25139.0,226.1786,227.0353,226.1786,226.5378,25139.0
2020-10-09 13:00:00,246.0,246.04,245.08,245.66,20610.0,226.6115,226.6484,225.764,226.2983,20610.0
2020-10-09 13:30:00,245.7,246.08,245.16,245.55,31166.0,226.3352,226.6852,225.8377,226.197,31166.0
2020-10-09 14:00:00,245.57,245.6,244.75,245.11,19338.0,226.2154,226.2431,225.4601,225.7917,19338.0
2020-10-09 14:30:00,245.12,245.79,244.81,245.19,29563.0,225.8009,226.4181,225.5153,225.8654,29563.0
2020-10-09 15:00:00,245.29,245.87,245.18,245.35,32039.0,225.9575,226.4918,225.8562,226.0128,32039.0
2020-10-09 15:30:00,245.32,245.34,243.74,244.2,79954.0,225.9851,226.0036,224.5297,224.9534,79954.0
2020-10-12 09:30:00,247.78,249.0,246.49,248.81,41040.0,228.2512,229.3751,227.0629,229.2001,41040.0
2020-10-12 10:00:00,248.58,248.81,246.27,246.97,25124.0,228.9882,229.2001,226.8603,227.5051,25124.0
2020-10-12 10:30:00,246.98,246.98,244.68,245.19,18534.0,227.5143,227.5143,225.3956,225.8654,18534.0
2020-10-12 11:00:00,245.1,247.48,245.09,247.0,14019.0,225.7825,227.9749,225.7733,227.5327,14019.0
2020-10-12 11:30:00,246.59,246.8,245.65,246.0,15001.0,227.155,227.3485,226.2891,226.6115,15001.0
2020-10-12 12:00:00,246.11,246.33,245.54,245.88,14710.0,226.7129,226.9155,226.1878,226.501,14710.0
2020-10-12 12:30:00,246.0,246.76,245.65,245.8,14026.0,226.6115,227.3116,226.2891,226.4273,14026.0
2020-10-12 13:00:00,245.8,246.41,245.58,246.16,16385.0,226.4273,226.9892,226.2246,226.7589,16385.0
2020-10-12 13:30:00,245.98,246.42,245.66,246.26,18306.0,226.5931,226.9984,226.2983,226.851,18306.0
2020-10-12 14:00:00,246.16,246.26,245.39,245.53,7500.0,226.7589,226.851,226.0496,226.1786,7500.0
2020-10-12 14:30:00,245.52,245.66,244.86,245.24,15518.0,226.1694,226.2983,225.5614,225.9114,15518.0
2020-10-12 15:00:00,245.24,245.36,244.7,244.94,29297.0,225.9114,226.022,225.414,225.6351,29297.0
2020-10-12 15:30:00,244.87,245.24,244.04,244.27,80656.0,225.5706,225.9114,224.806,225.0179,80656.0
2020-10-13 09:30:00,244.0,246.01,243.62,244.8,38538.0,224.7692,226.6207,224.4191,225.5061,38538.0
2020-10-13 10:00:00,244.65,245.07,242.5,244.2,45537.0,225.3679,225.7548,223.3874,224.9534,45537.0
2020-10-13 10:30:00,244.03,244.92,242.57,242.57,27770.0,224.7968,225.6167,223.4519,223.4519,27770.0
2020-10-13 11:00:00,242.77,243.12,241.49,241.49,9252.0,223.6361,223.9585,222.457,222.457,9252.0
2020-10-13 11:30:00,241.68,242.47,241.18,242.47,9641.0,222.632,223.3597,222.1714,223.3597,9641.0
2020-10-13 12:00:00,242.46,243.33,242.25,242.71,11942.0,223.3505,224.152,223.1571,223.5808,11942.0
2020-10-13 12:30:00,242.64,243.2,241.98,242.86,8596.0,223.5164,224.0322,222.9084,223.719,8596.0
2020-10-13 13:00:00,242.73,243.11,242.18,242.83,9808.0,223.5993,223.9493,223.0926,223.6914,9808.0
2020-10-13 13:30:00,242.91,243.28,241.89,242.19,7802.0,223.7651,224.1059,222.8255,223.1018,7802.0
2020-10-13 14:00:00,242.31,242.69,242.01,242.01,10432.0,223.2124,223.5624,222.936,222.936,10432.0
2020-10-13 14:30:00,241.88,242.31,241.36,241.89,10141.0,222.8162,223.2124,222.3372,222.8255,10141.0
2020-10-13 15:00:00,241.89,243.1,241.88,242.92,8753.0,222.8255,223.9401,222.8162,223.7743,8753.0
2020-10-13 15:30:00,243.03,243.77,242.9,243.13,42339.0,223.8756,224.5573,223.7559,223.9677,42339.0
2020-10-14 09:30:00,244.75,246.84,243.49,246.63,30000.0,225.4601,227.3853,224.2994,227.1919,30000.0
2020-10-14 10:00:00,246.48,246.75,245.37,245.71,17925.0,227.0537,227.3024,226.0312,226.3444,17925.0
2020-10-14 10:30:00,245.42,245.74,245.02,245.23,14789.0,226.0772,226.372,225.7088,225.9022,14789.0
2020-10-14 11:00:00,245.23,245.44,244.56,245.42,18750.0,225.9022,226.0957,225.285,226.0772,18750.0
2020-10-14 11:30:00,245.36,245.62,243.7,243.86,10988.0,226.022,226.2615,224.4928,224.6402,10988.0
2020-10-14 12:00:00,243.96,244.74,243.7,244.27,14629.0,224.7323,225.4508,224.4928,225.0179,14629.0
2020-10-14 12:30:00,244.25,245.33,244.25,245.28,17738.0,224.9995,225.9943,224.9995,225.9483,17738.0
2020-10-14 13:00:00,245.21,245.73,245.16,245.18,10575.0,225.8838,226.3628,225.8377,225.8562,10575.0
2020-10-14 13:30:00,245.33,245.44,245.0,245.17,13030.0,225.9943,226.0957,225.6903,225.8469,13030.0
2020-10-14 14:00:00,244.97,245.42,244.97,245.26,7725.0,225.6627,226.0772,225.6627,225.9299,7725.0
2020-10-14 14:30:00,245.23,245.23,244.35,245.07,9781.0,225.9022,225.9022,225.0916,225.7548,9781.0
2020-10-14 15:00:00,245.01,245.94,245.0,245.7,9750.0,225.6996,226.5563,225.6903,226.3352,9750.0
2020-10-14 15:30:00,245.62,245.82,243.79,243.99,54262.0,226.2615,226.4457,224.5757,224.76,54262.0
2020-10-15 09:30:00,240.77,244.8,240.77,244.68,30135.0,221.7937,225.5061,221.7937,225.3956,30135.0
2020-10-15 10:00:00,244.97,245.48,243.67,244.23,18666.0,225.6627,226.1325,224.4652,224.981,18666.0
2020-10-15 10:30:00,244.32,245.05,243.61,244.54,9562.0,225.0639,225.7364,224.4099,225.2666,9562.0
2020-10-15 11:00:00,244.37,245.28,244.09,245.02,7763.0,225.11,225.9483,224.8521,225.7088,7763.0
2020-10-15 11:30:00,244.85,246.51,244.82,245.91,11877.0,225.5522,227.0813,225.5245,226.5286,11877.0
2020-10-15 12:00:00,245.93,246.08,245.51,246.06,6545.0,226.547,226.6852,226.1602,226.6668,6545.0
2020-10-15 12:30:00,246.03,246.66,245.39,246.66,8036.0,226.6392,227.2195,226.0496,227.2195,8036.0
2020-10-15 13:00:00,246.66,247.86,246.43,247.33,13152.0,227.2195,228.3249,227.0076,227.8367,13152.0
2020-10-15 13:30:00,247.37,247.9,247.05,247.24,9047.0,227.8736,228.3618,227.5788,227.7538,9047.0
2020-10-15 14:00:00,247.33,248.22,247.31,247.82,8086.0,227.8367,228.6566,227.8183,228.2881,8086.0
2020-10-15 14:30:00,247.79,247.83,247.0,247.68,4936.0,228.2605,228.2973,227.5327,228.1591,4936.0
2020-10-15 15:00:00,247.71,248.48,247.35,248.44,21120.0,228.1868,228.8961,227.8551,228.8592,21120.0
2020-10-15 15:30:00,248.44,248.44,247.43,247.46,34626.0,228.8592,228.8592,227.9288,227.9565,34626.0
2020-10-16 09:30:00,248.98,250.0,248.1,249.56,54357.0,229.3567,230.2963,228.546,229.891,54357.0
2020-10-16 10:00:00,249.59,251.78,249.56,251.32,19867.0,229.9186,231.936,229.891,231.5122,19867.0
2020-10-16 10:30:00,251.36,251.57,250.41,250.62,17865.0,231.5491,231.7425,230.674,230.8674,17865.0
2020-10-16 11:00:00,250.62,250.89,249.88,250.11,10410.0,230.8674,231.1161,230.1857,230.3976,10410.0
2020-10-16 11:30:00,250.09,250.88,250.0,250.6,9756.0,230.3792,231.1069,230.2963,230.849,9756.0
2020-10-16 12:00:00,250.38,250.86,250.02,250.86,15608.0,230.6463,231.0885,230.3147,231.0885,15608.0
2020-10-16 12:30:00,250.7,250.7,249.86,250.37,6255.0,230.9411,230.9411,230.1673,230.6371,6255.0
2020-10-16 13:00:00,250.44,251.27,250.4,251.19,5987.0,230.7016,231.4662,230.6647,231.3925,5987.0
2020-10-16 13:30:00,251.34,251.61,250.98,251.09,9152.0,231.5307,231.7794,231.199,231.3004,9152.0
2020-10-16 14:00:00,251.17,251.95,251.14,251.62,6180.0,231.3741,232.0926,231.3464,231.7886,6180.0
2020-10-16 14:30:00,251.45,251.58,250.95,251.05,10007.0,231.632,231.7517,231.1714,231.2635,10007.0
2020-10-16 15:00:00,251.17,251.29,249.92,250.42,16676.0,231.3741,231.4846,230.2226,230.6832,16676.0
2020-10-16 15:30:00,250.36,250.38,248.98,248.99,46058.0,230.6279,230.6463,229.3567,229.3659,46058.0
2020-10-19 09:30:00,248.14,250.61,248.14,250.38,22515.0,228.5829,230.8582,228.5829,230.6463,22515.0
2020-10-19 10:00:00,250.04,250.44,248.69,249.82,12277.0,230.3331,230.7016,229.0895,230.1305,12277.0
2020-10-19 10:30:00,250.2,250.87,248.23,248.3,18832.0,230.4805,231.0977,228.6658,228.7303,18832.0
2020-10-19 11:00:00,248.56,248.92,246.25,246.85,12350.0,228.9698,229.3014,226.8418,227.3945,12350.0
2020-10-19 11:30:00,246.84,247.18,246.28,247.0,18410.0,227.3853,227.6985,226.8695,227.5327,18410.0
2020-10-19 12:00:00,246.89,247.13,246.55,246.78,5000.0,227.4314,227.6525,227.1182,227.3301,5000.0
2020-10-19 12:30:00,246.96,247.92,246.88,247.4,8784.0,227.4959,228.3802,227.4222,227.9012,8784.0
2020-10-19 13:00:00,247.35,247.35,246.75,246.92,4503.0,227.8551,227.8551,227.3024,227.459,4503.0
2020-10-19 13:30:00,247.08,247.08,246.12,246.45,6211.0,227.6064,227.6064,226.7221,227.0261,6211.0
2020-10-19 14:00:00,246.32,246.38,245.75,245.99,10521.0,226.9063,226.9616,226.3812,226.6023,10521.0
2020-10-19 14:30:00,245.86,245.86,243.47,243.7,22038.0,226.4826,226.4826,224.2809,224.4928,22038.0
2020-10-19 15:00:00,243.53,244.47,243.32,244.2,15828.0,224.3362,225.2021,224.1428,224.9534,15828.0
2020-10-19 15:30:00,244.47,245.46,243.69,244.35,45546.0,225.2021,226.1141,224.4836,225.0916,45546.0
2020-10-20 09:30:00,245.67,247.3,245.03,246.1,41825.0,226.3075,227.8091,225.718,226.7037,41825.0
2020-10-20 10:00:00,245.86,246.17,244.36,245.26,19652.0,226.4826,226.7681,225.1008,225.9299,19652.0
2020-10-20 10:30:00,245.39,246.2,244.87,245.15,26597.0,226.0496,226.7958,225.5706,225.8285,26597.0
2020-10-20 11:00:00,244.74,245.15,244.08,244.96,21237.0,225.4508,225.8285,224.8429,225.6535,21237.0
2020-10-20 11:30:00,244.96,245.47,244.75,244.75,14745.0,225.6535,226.1233,225.4601,225.4601,14745.0
2020-10-20 12:00:00,244.75,245.05,243.81,243.81,16328.0,225.4601,225.7364,224.5941,224.5941,16328.0
2020-10-20 12:30:00,243.69,244.93,243.51,243.91,35284.0,224.4836,225.6259,224.3178,224.6863,35284.0
2020-10-20 13:00:00,243.87,244.57,243.63,244.32,56046.0,224.6494,225.2942,224.4283,225.0639,56046.0
2020-10-20 13:30:00,244.53,244.64,242.92,243.03,21825.0,225.2574,225.3587,223.7743,223.8756,21825.0
2020-10-20 14:00:00,243.15,243.23,241.95,241.98,24776.0,223.9862,224.0598,222.8807,222.9084,24776.0
2020-10-20 14:30:00,241.9,242.4,241.16,241.24,36740.0,222.8347,223.2953,222.153,222.2267,36740.0
2020-10-20 15:00:00,241.25,241.43,238.64,240.06,58282.0,222.2359,222.4017,219.8316,221.1397,58282.0
2020-10-20 15:30:00,240.09,241.93,239.23,240.98,158970.0,221.1673,222.8623,220.3751,221.9872,158970.0
2020-10-21 09:30:00,240.54,246.11,240.54,245.23,58428.0,221.5819,226.7129,221.5819,225.9022,58428.0
2020-10-21 10:00:00,245.05,245.23,243.28,243.28,34285.0,225.7364,225.9022,224.1059,224.1059,34285.0
2020-10-21 10:30:00,243.29,243.29,239.73,240.08,36807.0,224.1151,224.1151,220.8357,221.1581,36807.0
2020-10-21 11:00:00,240.06,240.39,238.04,239.39,49594.0,221.1397,221.4437,219.2789,220.5225,49594.0
2020-10-21 11:30:00,239.38,240.68,239.02,239.17,23161.0,220.5133,221.7108,220.1817,220.3198,23161.0
2020-10-21 12:00:00,239.23,240.69,239.18,239.63,12552.0,220.3751,221.72,220.329,220.7436,12552.0
2020-10-21 12:30:00,239.31,239.33,238.3,238.6,11522.0,220.4488,220.4672,219.5184,219.7948,11522.0
2020-10-21 13:00:00,238.55,238.82,237.54,237.74,23756.0,219.7487,219.9974,218.8183,219.0025,23756.0
2020-10-21 13:30:00,237.72,237.93,237.32,237.52,20266.0,218.9841,219.1776,218.6156,218.7999,20266.0
2020-10-21 14:00:00,237.58,238.5,237.58,238.1,31796.0,218.8552,219.7026,218.8552,219.3342,31796.0
2020-10-21 14:30:00,238.09,239.01,237.93,239.0,16951.0,219.325,220.1724,219.1776,220.1632,16951.0
2020-10-21 15:00:00,239.1,239.23,238.48,239.03,30817.0,220.2554,220.3751,219.6842,220.1909,30817.0
2020-10-21 15:30:00,239.03,239.04,236.65,236.67,80408.0,220.1909,220.2001,217.9985,218.0169,80408.0
2020-10-22 09:30:00,237.82,239.72,237.64,239.56,74912.0,219.0762,220.8265,218.9104,220.6791,74912.0
2020-10-22 10:00:00,239.37,240.7,238.6,239.2,23981.0,220.5041,221.7293,219.7948,220.3475,23981.0
2020-10-22 10:30:00,239.27,239.61,237.84,239.59,23191.0,220.412,220.7252,219.0947,220.7067,23191.0
2020-10-22 11:00:00,239.61,240.8,239.53,240.43,15264.0,220.7252,221.8214,220.6515,221.4805,15264.0
2020-10-22 11:30:00,240.4,240.57,238.95,239.18,11771.0,221.4529,221.6095,220.1172,220.329,11771.0
2020-10-22 12:00:00,239.13,239.78,239.05,239.64,10853.0,220.283,220.8818,220.2093,220.7528,10853.0
2020-10-22 12:30:00,239.4,239.53,238.75,238.9,11540.0,220.5317,220.6515,219.9329,220.0711,11540.0
2020-10-22 13:00:00,238.88,239.99,238.84,239.54,11325.0,220.0527,221.0752,220.0158,220.6607,11325.0
2020-10-22 13:30:00,239.55,240.49,239.5,240.49,12592.0,220.6699,221.5358,220.6238,221.5358,12592.0
2020-10-22 14:00:00,240.49,241.3,240.38,240.64,20583.0,221.5358,222.282,221.4345,221.674,20583.0
2020-10-22 14:30:00,240.66,240.73,239.79,239.83,18668.0,221.6924,221.7569,220.891,220.9278,18668.0
2020-10-22 15:00:00,239.9,240.01,239.28,239.75,24825.0,220.9923,221.0936,220.4212,220.8541,24825.0
2020-10-22 15:30:00,239.8,240.25,239.26,239.33,92367.0,220.9002,221.3147,220.4027,220.4672,92367.0
2020-10-23 09:30:00,241.28,242.45,240.69,240.7,18376.0,222.2635,223.3413,221.72,221.7293,18376.0
2020-10-23 10:00:00,241.17,241.99,240.25,240.47,12788.0,222.1622,222.9176,221.3147,221.5174,12788.0
2020-10-23 10:30:00,240.73,241.81,240.72,241.67,25300.0,221.7569,222.7518,221.7477,222.6228,25300.0
2020-10-23 11:00:00,241.45,241.98,241.03,241.85,12537.0,222.4201,222.9084,222.0332,222.7886,12537.0
2020-10-23 11:30:00,241.98,242.84,241.81,242.25,8724.0,222.9084,223.7006,222.7518,223.1571,8724.0
2020-10-23 12:00:00,242.29,242.83,241.9,242.83,23551.0,223.1939,223.6914,222.8347,223.6914,23551.0
2020-10-23 12:30:00,242.7,242.91,241.68,241.97,11851.0,223.5716,223.7651,222.632,222.8992,11851.0
2020-10-23 13:00:00,242.03,242.79,241.81,242.73,66620.0,222.9544,223.6545,222.7518,223.5993,66620.0
2020-10-23 13:30:00,242.76,242.77,242.19,242.59,20347.0,223.6269,223.6361,223.1018,223.4703,20347.0
2020-10-23 14:00:00,242.61,243.93,242.57,243.88,18990.0,223.4887,224.7047,223.4519,224.6586,18990.0
2020-10-23 14:30:00,243.73,243.74,243.06,243.25,14768.0,224.5204,224.5297,223.9032,224.0783,14768.0
2020-10-23 15:00:00,243.27,243.7,243.14,243.61,21594.0,224.0967,224.4928,223.9769,224.4099,21594.0
2020-10-23 15:30:00,243.65,243.65,242.65,242.97,69796.0,224.4467,224.4467,223.5256,223.8203,69796.0
2020-10-26 09:30:00,240.03,241.13,237.69,239.01,40516.0,221.1121,222.1254,218.9565,220.1724,40516.0
2020-10-26 10:00:00,238.79,239.12,237.81,237.81,41120.0,219.9698,220.2738,219.067,219.067,41120.0
2020-10-26 10:30:00,237.74,237.88,236.23,236.63,16940.0,219.0025,219.1315,217.6116,217.98,16940.0
2020-10-26 11:00:00,236.8,236.8,234.67,235.99,24362.0,218.1366,218.1366,216.1745,217.3905,24362.0
2020-10-26 11:30:00,235.67,236.76,235.67,236.33,15907.0,217.0957,218.0998,217.0957,217.7037,15907.0
2020-10-26 12:00:00,236.04,236.4,235.75,236.4,16289.0,217.4365,217.7682,217.1694,217.7682,16289.0
2020-10-26 12:30:00,236.18,236.27,235.65,236.18,16636.0,217.5655,217.6484,217.0773,217.5655,16636.0
2020-10-26 13:00:00,236.13,236.31,235.47,235.6,13284.0,217.5194,217.6852,216.9115,217.0312,13284.0
2020-10-26 13:30:00,235.48,236.15,234.87,236.1,14182.0,216.9207,217.5379,216.3587,217.4918,14182.0
2020-10-26 14:00:00,236.17,237.24,236.01,237.22,39141.0,217.5563,218.542,217.4089,218.5235,39141.0
2020-10-26 14:30:00,237.04,237.13,236.16,236.74,11008.0,218.3577,218.4406,217.5471,218.0814,11008.0
2020-10-26 15:00:00,236.58,236.75,236.06,236.4,14876.0,217.934,218.0906,217.455,217.7682,14876.0
2020-10-26 15:30:00,236.31,237.23,234.92,236.77,78015.0,217.6852,218.5327,216.4048,218.109,78015.0
2020-10-27 09:30:00,237.5,238.45,235.11,236.62,24798.0,218.7815,219.6566,216.5798,217.9708,24798.0
2020-10-27 10:00:00,236.28,236.53,234.87,235.22,50984.0,217.6576,217.8879,216.3587,216.6812,50984.0
2020-10-27 10:30:00,235.19,235.61,234.44,234.76,27546.0,216.6535,217.0404,215.9626,216.2574,27546.0
2020-10-27 11:00:00,234.58,235.4,234.2,234.25,27578.0,216.0916,216.847,215.7415,215.7876,27578.0
2020-10-27 11:30:00,234.12,235.57,233.72,235.33,33595.0,215.6679,217.0036,215.2994,216.7825,33595.0
2020-10-27 12:00:00,235.49,238.69,235.23,237.9,52308.0,216.9299,219.8777,216.6904,219.1499,52308.0
2020-10-27 12:30:00,237.88,237.92,235.98,236.0,23682.0,219.1315,219.1684,217.3813,217.3997,23682.0
2020-10-27 13:00:00,236.05,236.94,235.67,236.59,39410.0,217.4457,218.2656,217.0957,217.9432,39410.0
2020-10-27 13:30:00,236.55,238.1,236.51,237.59,14426.0,217.9063,219.3342,217.8695,218.8644,14426.0
2020-10-27 14:00:00,237.48,237.71,236.73,237.71,36767.0,218.763,218.9749,218.0721,218.9749,36767.0
2020-10-27 14:30:00,237.71,237.85,236.69,236.9,23443.0,218.9749,219.1039,218.0353,218.2287,23443.0
2020-10-27 15:00:00,236.97,237.58,236.56,237.43,14483.0,218.2932,218.8552,217.9155,218.717,14483.0
2020-10-27 15:30:00,237.38,238.18,235.95,236.88,65513.0,218.6709,219.4079,217.3536,218.2103,65513.0
2020-10-28 09:30:00,232.42,234.45,231.3,232.15,49958.0,214.1018,215.9718,213.0701,213.8531,49958.0
2020-10-28 10:00:00,232.22,233.4,231.49,231.91,22451.0,213.9176,215.0046,213.2451,213.632,22451.0
2020-10-28 10:30:00,231.67,232.82,231.07,231.92,18100.0,213.4109,214.4703,212.8582,213.6412,18100.0
2020-10-28 11:00:00,231.85,231.98,230.8,230.83,57704.0,213.5768,213.6965,212.6095,212.6372,57704.0
2020-10-28 11:30:00,231.24,234.24,230.68,234.11,27748.0,213.0148,215.7784,212.499,215.6586,27748.0
2020-10-28 12:00:00,233.81,234.78,233.68,233.71,18817.0,215.3823,216.2758,215.2625,215.2902,18817.0
2020-10-28 12:30:00,233.78,234.26,233.14,234.17,14214.0,215.3547,215.7968,214.7651,215.7139,14214.0
2020-10-28 13:00:00,234.34,234.42,233.2,233.99,21098.0,215.8705,215.9442,214.8204,215.5481,21098.0
2020-10-28 13:30:00,234.28,234.29,233.41,233.76,11618.0,215.8152,215.8245,215.0138,215.3362,11618.0
2020-10-28 14:00:00,233.65,234.47,233.13,234.46,18252.0,215.2349,215.9903,214.7559,215.9811,18252.0
2020-10-28 14:30:00,234.4,234.55,233.46,234.11,24714.0,215.9258,216.064,215.0599,215.6586,24714.0
2020-10-28 15:00:00,234.04,236.36,233.84,236.04,31101.0,215.5942,217.7313,215.4099,217.4365,31101.0
2020-10-28 15:30:00,235.94,236.27,233.58,234.01,83218.0,217.3444,217.6484,215.1704,215.5665,83218.0
2020-10-29 09:30:00,234.0,236.31,232.33,233.05,33336.0,215.5573,217.6852,214.0189,214.6822,33336.0
2020-10-29 10:00:00,232.77,234.55,232.45,234.26,38486.0,214.4243,216.064,214.1295,215.7968,38486.0
2020-10-29 10:30:00,234.12,234.77,233.66,233.94,16231.0,215.6679,216.2666,215.2441,215.502,16231.0
2020-10-29 11:00:00,233.99,234.17,233.05,233.31,19115.0,215.5481,215.7139,214.6822,214.9217,19115.0
2020-10-29 11:30:00,233.28,233.28,231.58,231.69,18227.0,214.8941,214.8941,213.328,213.4294,18227.0
2020-10-29 12:00:00,232.25,233.32,232.06,233.32,12382.0,213.9452,214.9309,213.7702,214.9309,12382.0
2020-10-29 12:30:00,233.41,235.09,233.41,234.7,12171.0,215.0138,216.5614,215.0138,216.2021,12171.0
2020-10-29 13:00:00,234.86,234.95,233.78,234.95,6946.0,216.3495,216.4324,215.3547,216.4324,6946.0
2020-10-29 13:30:00,235.09,237.11,234.95,236.33,10526.0,216.5614,218.4222,216.4324,217.7037,10526.0
2020-10-29 14:00:00,236.64,238.71,236.63,238.6,15177.0,217.9892,219.8961,217.98,219.7948,15177.0
2020-10-29 14:30:00,238.37,238.6,236.71,236.79,10096.0,219.5829,219.7948,218.0537,218.1274,10096.0
2020-10-29 15:00:00,236.88,237.37,236.1,236.66,10120.0,218.2103,218.6617,217.4918,218.0077,10120.0
2020-10-29 15:30:00,237.02,237.76,235.93,235.97,56273.0,218.3393,219.021,217.3352,217.372,56273.0
2020-10-30 09:30:00,235.12,236.6,234.86,236.48,15908.0,216.589,217.9524,216.3495,217.8419,15908.0
2020-10-30 10:00:00,236.47,237.16,234.17,234.17,15852.0,217.8326,218.4683,215.7139,215.7139,15852.0
2020-10-30 10:30:00,234.27,234.77,232.4,232.99,12173.0,215.806,216.2666,214.0834,214.6269,12173.0
2020-10-30 11:00:00,232.78,234.87,232.78,234.08,12805.0,214.4335,216.3587,214.4335,215.631,12805.0
2020-10-30 11:30:00,234.1,235.21,233.64,235.18,6723.0,215.6494,216.6719,215.2257,216.6443,6723.0
2020-10-30 12:00:00,235.47,236.61,234.63,236.53,7693.0,216.9115,217.9616,216.1377,217.8879,7693.0
2020-10-30 12:30:00,236.27,236.27,235.36,235.59,5476.0,217.6484,217.6484,216.8101,217.022,5476.0
2020-10-30 13:00:00,235.33,236.12,235.18,236.04,7400.0,216.7825,217.5102,216.6443,217.4365,7400.0
2020-10-30 13:30:00,236.01,237.06,235.22,236.89,18386.0,217.4089,218.3761,216.6812,218.2195,18386.0
2020-10-30 14:00:00,236.86,237.63,234.91,234.92,13258.0,218.1919,218.9012,216.3956,216.4048,13258.0
2020-10-30 14:30:00,234.7,235.61,233.75,234.83,17489.0,216.2021,217.0404,215.327,216.3219,17489.0
2020-10-30 15:00:00,235.19,236.4,234.59,235.07,14092.0,216.6535,217.7682,216.1008,216.543,14092.0
2020-10-30 15:30:00,235.34,237.22,234.24,237.22,52126.0,216.7917,218.5235,215.7784,218.5235,52126.0
2020-11-02 09:30:00,240.07,243.94,240.07,243.87,31657.0,221.1489,224.7139,221.1489,224.6494,31657.0
2020-11-02 10:00:00,243.84,246.25,243.66,245.08,17801.0,224.6218,226.8418,224.456,225.764,17801.0
2020-11-02 10:30:00,245.04,245.04,243.36,244.01,14223.0,225.7272,225.7272,224.1796,224.7784,14223.0
2020-11-02 11:00:00,243.92,245.46,243.67,244.6,18534.0,224.6955,226.1141,224.4652,225.3219,18534.0
2020-11-02 11:30:00,244.84,245.49,244.25,244.85,11042.0,225.543,226.1417,224.9995,225.5522,11042.0
2020-11-02 12:00:00,244.97,245.33,244.43,245.03,9171.0,225.6627,225.9943,225.1653,225.718,9171.0
2020-11-02 12:30:00,244.96,244.98,243.29,243.55,8957.0,225.6535,225.6719,224.1151,224.3546,8957.0
2020-11-02 13:00:00,243.77,243.83,242.69,243.02,10216.0,224.5573,224.6126,223.5624,223.8664,10216.0
2020-11-02 13:30:00,243.15,244.0,243.15,243.56,13122.0,223.9862,224.7692,223.9862,224.3638,13122.0
2020-11-02 14:00:00,243.54,245.86,243.37,245.85,21239.0,224.3454,226.4826,224.1888,226.4734,21239.0
2020-11-02 14:30:00,245.75,246.21,245.13,245.93,26951.0,226.3812,226.805,225.8101,226.547,26951.0
2020-11-02 15:00:00,245.99,246.27,245.39,245.6,32562.0,226.6023,226.8603,226.0496,226.2431,32562.0
2020-11-02 15:30:00,245.62,246.06,244.25,245.42,102758.0,226.2615,226.6668,224.9995,226.0772,102758.0
2020-11-03 09:30:00,249.19,250.12,246.78,249.3,32958.0,229.5501,230.4068,227.3301,229.6514,32958.0
2020-11-03 10:00:00,249.22,253.21,249.22,251.76,24090.0,229.5777,233.2533,229.5777,231.9176,24090.0
2020-11-03 10:30:00,251.91,252.25,250.57,251.87,28125.0,232.0557,232.3689,230.8213,232.0189,28125.0
2020-11-03 11:00:00,251.7,252.98,251.47,252.31,15327.0,231.8623,233.0414,231.6504,232.4242,15327.0
2020-11-03 11:30:00,252.35,252.76,251.85,252.26,17259.0,232.4611,232.8387,232.0005,232.3782,17259.0
2020-11-03 12:00:00,252.25,252.97,252.24,252.7,18484.0,232.3689,233.0322,232.3597,232.7835,18484.0
2020-11-03 12:30:00,252.71,252.87,251.53,251.66,11844.0,232.7927,232.9401,231.7057,231.8254,11844.0
2020-11-03 13:00:00,251.75,252.7,251.58,252.4,10119.0,231.9083,232.7835,231.7517,232.5071,10119.0
2020-11-03 13:30:00,252.48,253.11,251.82,251.99,12865.0,232.5808,233.1612,231.9728,232.1294,12865.0
2020-11-03 14:00:00,251.99,253.06,251.89,252.5,13188.0,232.1294,233.1151,232.0373,232.5992,13188.0
2020-11-03 14:30:00,252.73,254.16,252.68,252.92,39874.0,232.8111,234.1284,232.765,232.9861,39874.0
2020-11-03 15:00:00,252.94,253.13,252.13,252.55,17479.0,233.0046,233.1796,232.2584,232.6453,17479.0
2020-11-03 15:30:00,252.62,254.79,252.62,253.35,56595.0,232.7098,234.7087,232.7098,233.3822,56595.0
2020-11-04 09:30:00,251.02,251.02,241.58,244.54,63490.0,231.2359,231.2359,222.5399,225.2666,63490.0
2020-11-04 10:00:00,244.9,250.62,244.69,248.8,36902.0,225.5982,230.8674,225.4048,229.1909,36902.0
2020-11-04 10:30:00,249.07,249.34,247.0,247.99,16758.0,229.4396,229.6883,227.5327,228.4447,16758.0
2020-11-04 11:00:00,248.04,248.53,246.33,248.53,12338.0,228.4907,228.9421,226.9155,228.9421,12338.0
2020-11-04 11:30:00,248.68,249.25,247.52,248.9,11015.0,229.0803,229.6054,228.0117,229.283,11015.0
2020-11-04 12:00:00,248.93,251.27,248.3,250.39,15086.0,229.3106,231.4662,228.7303,230.6555,15086.0
2020-11-04 12:30:00,250.11,250.66,248.15,248.15,14396.0,230.3976,230.9043,228.5921,228.5921,14396.0
2020-11-04 13:00:00,248.41,248.7,246.56,246.62,22615.0,228.8316,229.0987,227.1274,227.1827,22615.0
2020-11-04 13:30:00,246.93,247.76,245.7,246.75,25674.0,227.4682,228.2328,226.3352,227.3024,25674.0
2020-11-04 14:00:00,246.64,247.11,245.7,246.03,14409.0,227.2011,227.634,226.3352,226.6392,14409.0
2020-11-04 14:30:00,245.84,246.54,244.86,245.12,24169.0,226.4641,227.109,225.5614,225.8009,24169.0
2020-11-04 15:00:00,245.09,245.11,243.66,243.9,54166.0,225.7733,225.7917,224.456,224.677,54166.0
2020-11-04 15:30:00,244.07,244.62,242.28,242.73,156670.0,224.8336,225.3403,223.1847,223.5993,156670.0
2020-11-05 09:30:00,247.6,252.39,246.34,252.0,37907.0,228.0854,232.4979,226.9247,232.1386,37907.0
2020-11-05 10:00:00,251.9,255.7,251.67,254.13,57497.0,232.0465,235.547,231.8347,234.1008,57497.0
2020-11-05 10:30:00,254.02,254.02,251.24,251.89,34440.0,233.9994,233.9994,231.4385,232.0373,34440.0
2020-11-05 11:00:00,251.65,251.75,250.26,250.97,12827.0,231.8162,231.9083,230.5358,231.1898,12827.0
2020-11-05 11:30:00,251.27,252.46,250.69,251.8,15802.0,231.4662,232.5624,230.9319,231.9544,15802.0
2020-11-05 12:00:00,251.99,252.55,250.48,250.49,11122.0,232.1294,232.6453,230.7384,230.7477,11122.0
2020-11-05 12:30:00,250.48,251.74,250.43,251.49,9039.0,230.7384,231.8991,230.6924,231.6688,9039.0
2020-11-05 13:00:00,251.62,252.79,251.56,251.8,11624.0,231.7886,232.8664,231.7333,231.9544,11624.0
2020-11-05 13:30:00,251.94,252.73,251.33,251.67,14212.0,232.0834,232.8111,231.5214,231.8347,14212.0
2020-11-05 14:00:00,251.27,252.46,251.27,252.3,15443.0,231.4662,232.5624,231.4662,232.415,15443.0
2020-11-05 14:30:00,252.4,252.67,251.63,251.93,13474.0,232.5071,232.7558,231.7978,232.0742,13474.0
2020-11-05 15:00:00,251.9,252.15,250.55,250.98,12542.0,232.0465,232.2768,230.8029,231.199,12542.0
2020-11-05 15:30:00,251.02,251.18,249.88,250.13,37345.0,231.2359,231.3833,230.1857,230.416,37345.0
2020-11-06 09:30:00,250.68,252.4,250.0,251.57,42343.0,230.9227,232.5071,230.2963,231.7425,42343.0
2020-11-06 10:00:00,252.13,252.44,251.42,251.98,18130.0,232.2584,232.544,231.6044,232.1202,18130.0
2020-11-06 10:30:00,251.89,252.2,250.39,250.42,20994.0,232.0373,232.3229,230.6555,230.6832,20994.0
2020-11-06 11:00:00,250.46,252.25,250.46,251.21,8865.0,230.72,232.3689,230.72,231.4109,8865.0
2020-11-06 11:30:00,250.91,252.1,250.85,251.4,12438.0,231.1346,232.2308,231.0793,231.5859,12438.0
2020-11-06 12:00:00,251.5,251.51,250.57,250.83,5508.0,231.6781,231.6873,230.8213,231.0609,5508.0
2020-11-06 12:30:00,250.82,251.55,250.49,250.91,8163.0,231.0516,231.7241,230.7477,231.1346,8163.0
2020-11-06 13:00:00,250.98,251.07,250.69,250.78,7810.0,231.199,231.2819,230.9319,231.0148,7810.0
2020-11-06 13:30:00,250.64,251.83,250.55,251.14,11634.0,230.8858,231.982,230.8029,231.3464,11634.0
2020-11-06 14:00:00,250.96,251.07,250.6,251.0,13156.0,231.1806,231.2819,230.849,231.2175,13156.0
2020-11-06 14:30:00,251.0,251.12,250.49,250.59,10597.0,231.2175,231.328,230.7477,230.8398,10597.0
2020-11-06 15:00:00,250.62,251.38,250.53,251.06,12280.0,230.8674,231.5675,230.7845,231.2727,12280.0
2020-11-06 15:30:00,251.06,251.33,249.31,249.44,96358.0,231.2727,231.5214,229.6607,229.7804,96358.0
2020-11-09 09:30:00,264.5,267.48,260.03,260.44,56762.0,243.6535,246.3986,239.5358,239.9134,56762.0
2020-11-09 10:00:00,260.19,265.43,258.94,265.22,55509.0,239.6831,244.5102,238.5317,244.3167,55509.0
2020-11-09 10:30:00,264.81,264.93,260.71,261.81,28736.0,243.939,244.0496,240.1622,241.1755,28736.0
2020-11-09 11:00:00,261.47,262.62,259.89,261.12,32202.0,240.8623,241.9216,239.4068,240.5399,32202.0
2020-11-09 11:30:00,261.9,263.48,260.47,261.06,23962.0,241.2584,242.7138,239.9411,240.4846,23962.0
2020-11-09 12:00:00,261.78,262.19,258.66,261.73,26971.0,241.1478,241.5255,238.2737,241.1018,26971.0
2020-11-09 12:30:00,261.66,262.57,260.2,260.82,29526.0,241.0373,241.8756,239.6924,240.2635,29526.0
2020-11-09 13:00:00,260.94,262.34,260.31,260.31,21531.0,240.374,241.6637,239.7937,239.7937,21531.0
2020-11-09 13:30:00,260.62,260.64,259.49,260.0,27289.0,240.0793,240.0977,239.0383,239.5081,27289.0
2020-11-09 14:00:00,260.09,260.12,258.34,259.37,26647.0,239.591,239.6187,237.979,238.9278,26647.0
2020-11-09 14:30:00,259.46,259.46,257.97,258.92,32234.0,239.0107,239.0107,237.6381,238.5132,32234.0
2020-11-09 15:00:00,258.8,259.34,255.9,256.31,34796.0,238.4027,238.9001,235.7313,236.109,34796.0
2020-11-09 15:30:00,256.52,257.29,254.21,254.91,95778.0,236.3024,237.0117,234.1745,234.8193,95778.0
2020-11-10 09:30:00,242.12,250.89,237.02,250.23,118762.0,223.0373,231.1161,218.3393,230.5081,118762.0
2020-11-10 10:00:00,250.47,253.91,248.47,249.71,48773.0,230.7292,233.8981,228.8869,230.0291,48773.0
2020-11-10 10:30:00,249.35,250.04,244.34,248.33,62366.0,229.6975,230.3331,225.0824,228.7579,62366.0
2020-11-10 11:00:00,248.28,249.14,245.0,248.65,39542.0,228.7118,229.5041,225.6903,229.0527,39542.0
2020-11-10 11:30:00,248.95,251.44,247.62,250.17,32161.0,229.329,231.6228,228.1039,230.4529,32161.0
2020-11-10 12:00:00,250.17,250.51,247.84,247.99,27221.0,230.4529,230.7661,228.3065,228.4447,27221.0
2020-11-10 12:30:00,247.72,248.46,246.89,247.26,15609.0,228.196,228.8776,227.4314,227.7722,15609.0
2020-11-10 13:00:00,247.06,247.73,246.2,246.72,11899.0,227.588,228.2052,226.7958,227.2748,11899.0
2020-11-10 13:30:00,246.61,250.25,246.46,250.01,26722.0,227.1735,230.5266,227.0353,230.3055,26722.0
2020-11-10 14:00:00,250.0,251.25,249.0,250.41,26906.0,230.2963,231.4478,229.3751,230.674,26906.0
2020-11-10 14:30:00,250.47,250.78,248.92,249.7,71829.0,230.7292,231.0148,229.3014,230.0199,71829.0
2020-11-10 15:00:00,249.78,250.45,249.33,250.06,43603.0,230.0936,230.7108,229.6791,230.3515,43603.0
2020-11-10 15:30:00,250.04,250.04,248.34,249.12,114499.0,230.3331,230.3331,228.7671,229.4856,114499.0
2020-11-11 09:30:00,251.12,252.03,243.35,244.51,42860.0,231.328,232.1663,224.1704,225.239,42860.0
2020-11-11 10:00:00,244.58,244.89,241.92,243.18,44047.0,225.3034,225.589,222.8531,224.0138,44047.0
2020-11-11 10:30:00,243.43,243.71,241.77,241.77,26197.0,224.2441,224.502,222.7149,222.7149,26197.0
2020-11-11 11:00:00,241.77,243.12,241.51,242.5,41955.0,222.7149,223.9585,222.4754,223.3874,41955.0
2020-11-11 11:30:00,242.53,243.4,242.49,242.97,90698.0,223.415,224.2165,223.3782,223.8203,90698.0
2020-11-11 12:00:00,242.7,242.7,241.24,241.88,26860.0,223.5716,223.5716,222.2267,222.8162,26860.0
2020-11-11 12:30:00,241.92,243.0,241.42,242.73,23556.0,222.8531,223.848,222.3925,223.5993,23556.0
2020-11-11 13:00:00,242.58,242.71,241.66,241.68,14505.0,223.4611,223.5808,222.6136,222.632,14505.0
2020-11-11 13:30:00,241.63,243.0,241.63,242.67,24756.0,222.586,223.848,222.586,223.544,24756.0
2020-11-11 14:00:00,242.56,242.77,241.45,241.46,17881.0,223.4427,223.6361,222.4201,222.4294,17881.0
2020-11-11 14:30:00,241.5,242.16,241.25,241.66,36254.0,222.4662,223.0742,222.2359,222.6136,36254.0
2020-11-11 15:00:00,241.56,241.94,241.1,241.46,26434.0,222.5215,222.8715,222.0977,222.4294,26434.0
2020-11-11 15:30:00,241.31,243.64,241.23,242.19,122971.0,222.2912,224.4375,222.2175,223.1018,122971.0
2020-11-12 09:30:00,242.19,242.19,238.0,238.03,65996.0,223.1018,223.1018,219.2421,219.2697,65996.0
2020-11-12 10:00:00,238.12,238.39,237.6,238.0,54726.0,219.3526,219.6013,218.8736,219.2421,54726.0
2020-11-12 10:30:00,238.08,238.11,234.31,235.29,182995.0,219.3157,219.3434,215.8429,216.7456,182995.0
2020-11-12 11:00:00,235.29,236.82,235.02,236.6,41710.0,216.7456,218.1551,216.4969,217.9524,41710.0
2020-11-12 11:30:00,236.64,237.19,235.64,235.64,24287.0,217.9892,218.4959,217.0681,217.0681,24287.0
2020-11-12 12:00:00,235.79,235.93,234.25,234.27,22840.0,217.2062,217.3352,215.7876,215.806,22840.0
2020-11-12 12:30:00,234.25,234.54,233.25,234.5,86984.0,215.7876,216.0548,214.8664,216.0179,86984.0
2020-11-12 13:00:00,234.47,235.66,234.33,235.09,52144.0,215.9903,217.0865,215.8613,216.5614,52144.0
2020-11-12 13:30:00,234.99,236.53,234.16,235.72,69134.0,216.4693,217.8879,215.7047,217.1417,69134.0
2020-11-12 14:00:00,235.9,236.72,235.07,235.51,22528.0,217.3076,218.0629,216.543,216.9483,22528.0
2020-11-12 14:30:00,235.62,235.75,232.39,233.09,41174.0,217.0496,217.1694,214.0742,214.719,41174.0
2020-11-12 15:00:00,232.98,233.81,231.74,233.19,66646.0,214.6177,215.3823,213.4754,214.8112,66646.0
2020-11-12 15:30:00,232.86,235.09,232.71,234.97,89342.0,214.5072,216.5614,214.369,216.4509,89342.0
2020-11-13 09:30:00,237.54,239.23,236.73,238.4,53193.0,219.7948,221.3585,219.0453,220.5905,53193.0
2020-11-13 10:00:00,238.95,239.33,238.18,239.22,75969.0,221.0994,221.451,220.387,221.3493,75969.0
2020-11-13 10:30:00,239.23,239.24,237.12,237.13,30384.0,221.3585,221.3678,219.4061,219.4154,30384.0
2020-11-13 11:00:00,237.29,238.1,237.14,237.69,10096.0,219.5634,220.3129,219.4246,219.9336,10096.0
2020-11-13 11:30:00,238.0,238.58,237.65,238.08,28267.0,220.2204,220.7571,219.8965,220.2944,28267.0
2020-11-13 12:00:00,237.97,238.25,237.21,237.77,21250.0,220.1926,220.4517,219.4894,220.0076,21250.0
2020-11-13 12:30:00,237.71,238.12,237.65,238.03,16277.0,219.9521,220.3314,219.8965,220.2482,16277.0
2020-11-13 13:00:00,238.24,239.12,237.99,238.97,24153.0,220.4425,221.2567,220.2111,221.1179,24153.0
2020-11-13 13:30:00,238.86,239.11,238.48,238.72,12694.0,221.0162,221.2475,220.6645,220.8866,12694.0
2020-11-13 14:00:00,238.8,239.95,238.79,239.08,32610.0,220.9606,222.0247,220.9514,221.2197,32610.0
2020-11-13 14:30:00,239.09,239.37,238.67,238.91,21202.0,221.229,221.4881,220.8404,221.0624,21202.0
2020-11-13 15:00:00,238.94,239.18,238.25,238.98,23508.0,221.0902,221.3123,220.4517,221.1272,23508.0
2020-11-13 15:30:00,238.93,239.85,238.85,239.78,75369.0,221.0809,221.9322,221.0069,221.8674,75369.0
2020-11-16 09:30:00,241.95,242.98,236.51,239.21,90954.0,223.8753,224.8284,218.8417,221.34,90954.0
2020-11-16 10:00:00,239.22,240.8,238.92,240.42,30625.0,221.3493,222.8112,221.0717,222.4596,30625.0
2020-11-16 10:30:00,240.42,241.92,239.96,241.76,60650.0,222.4596,223.8476,222.034,223.6995,60650.0
2020-11-16 11:00:00,241.96,242.37,241.1,241.29,29961.0,223.8846,224.2639,223.0888,223.2646,29961.0
2020-11-16 11:30:00,241.39,242.38,240.7,241.73,25471.0,223.3572,224.2732,222.7187,223.6718,25471.0
2020-11-16 12:00:00,241.65,241.65,240.63,240.63,17262.0,223.5977,223.5977,222.6539,222.6539,17262.0
2020-11-16 12:30:00,240.65,240.71,239.53,239.73,21377.0,222.6724,222.728,221.6361,221.8212,21377.0
2020-11-16 13:00:00,239.72,240.49,239.54,239.54,51403.0,221.8119,222.5244,221.6454,221.6454,51403.0
2020-11-16 13:30:00,239.65,240.04,239.46,239.46,15514.0,221.7471,222.108,221.5713,221.5713,15514.0
2020-11-16 14:00:00,239.31,240.04,238.85,239.71,14684.0,221.4325,222.108,221.0069,221.8027,14684.0
2020-11-16 14:30:00,239.78,240.38,239.66,240.34,14462.0,221.8674,222.4226,221.7564,222.3856,14462.0
2020-11-16 15:00:00,240.35,240.35,239.68,240.11,37528.0,222.3948,222.3948,221.7749,222.1728,37528.0
2020-11-16 15:30:00,240.12,241.42,239.96,241.4,93605.0,222.182,223.3849,222.034,223.3664,93605.0
2020-11-17 09:30:00,241.81,241.81,239.28,239.28,35869.0,223.7458,223.7458,221.4048,221.4048,35869.0
2020-11-17 10:00:00,239.43,240.95,239.42,239.72,24884.0,221.5436,222.95,221.5343,221.8119,24884.0
2020-11-17 10:30:00,239.96,241.04,239.48,240.72,30811.0,222.034,223.0333,221.5898,222.7372,30811.0
2020-11-17 11:00:00,240.57,242.75,240.15,242.2,49435.0,222.5984,224.6156,222.2098,224.1066,49435.0
2020-11-17 11:30:00,242.15,243.69,242.14,242.81,35644.0,224.0604,225.4853,224.0511,224.6711,35644.0
2020-11-17 12:00:00,242.92,243.39,242.48,242.9,17432.0,224.7729,225.2077,224.3657,224.7544,17432.0
2020-11-17 12:30:00,242.79,242.79,241.76,242.06,13771.0,224.6526,224.6526,223.6995,223.9771,13771.0
2020-11-17 13:00:00,242.02,242.25,240.47,240.99,18013.0,223.9401,224.1529,222.5059,222.987,18013.0
2020-11-17 13:30:00,240.89,241.89,240.89,241.06,13982.0,222.8945,223.8198,222.8945,223.0518,13982.0
2020-11-17 14:00:00,241.22,242.38,241.03,242.21,12188.0,223.1999,224.2732,223.024,224.1159,12188.0
2020-11-17 14:30:00,242.13,242.34,241.54,242.18,11314.0,224.0419,224.2362,223.4959,224.0881,11314.0
2020-11-17 15:00:00,242.26,242.26,240.87,241.44,14942.0,224.1622,224.1622,222.876,223.4034,14942.0
2020-11-17 15:30:00,241.4,241.82,240.71,241.47,55067.0,223.3664,223.755,222.728,223.4312,55067.0
2020-11-18 09:30:00,241.77,243.87,241.19,243.35,71452.0,223.7088,225.6519,223.1721,225.1707,71452.0
2020-11-18 10:00:00,243.31,243.97,242.55,243.42,59845.0,225.1337,225.7444,224.4305,225.2355,59845.0
2020-11-18 10:30:00,243.36,245.25,242.75,245.05,31375.0,225.18,226.9288,224.6156,226.7437,31375.0
2020-11-18 11:00:00,245.08,246.58,244.67,246.33,31602.0,226.7715,228.1594,226.3921,227.9281,31602.0
2020-11-18 11:30:00,246.26,247.79,245.95,247.58,30267.0,227.8633,229.279,227.5765,229.0847,30267.0
2020-11-18 12:00:00,247.77,248.07,246.01,246.53,17866.0,229.2605,229.5381,227.632,228.1132,17866.0
2020-11-18 12:30:00,246.52,247.15,245.5,245.52,45991.0,228.1039,228.6869,227.1601,227.1786,45991.0
2020-11-18 13:00:00,245.66,247.51,245.65,247.5,20213.0,227.3082,229.02,227.2989,229.0107,20213.0
2020-11-18 13:30:00,247.34,248.07,246.72,247.86,21619.0,228.8627,229.5381,228.289,229.3438,21619.0
2020-11-18 14:00:00,247.86,248.16,246.5,247.06,18028.0,229.3438,229.6214,228.0854,228.6036,18028.0
2020-11-18 14:30:00,247.09,249.06,247.02,248.94,32791.0,228.6313,230.4542,228.5666,230.3431,32791.0
2020-11-18 15:00:00,248.94,249.08,247.73,247.76,33943.0,230.3431,230.4727,229.2235,229.2513,33943.0
2020-11-18 15:30:00,247.79,247.83,245.3,245.32,85203.0,229.279,229.3161,226.9751,226.9936,85203.0
2020-11-19 09:30:00,245.5,246.54,242.55,246.15,49843.0,227.1601,228.1224,224.4305,227.7616,49843.0
2020-11-19 10:00:00,246.4,247.32,245.0,245.2,30862.0,227.9929,228.8442,226.6975,226.8825,30862.0
2020-11-19 10:30:00,245.24,246.86,245.0,246.55,31538.0,226.9195,228.4185,226.6975,228.1317,31538.0
2020-11-19 11:00:00,246.27,247.15,245.91,246.35,46741.0,227.8726,228.6869,227.5395,227.9466,46741.0
2020-11-19 11:30:00,246.02,246.29,245.08,246.26,24415.0,227.6413,227.8911,226.7715,227.8633,24415.0
2020-11-19 12:00:00,246.05,246.11,245.17,245.8,13351.0,227.669,227.7246,226.8548,227.4377,13351.0
2020-11-19 12:30:00,245.87,246.99,245.82,246.87,16364.0,227.5025,228.5388,227.4562,228.4278,16364.0
2020-11-19 13:00:00,246.86,248.43,246.75,248.11,21217.0,228.4185,229.8712,228.3167,229.5751,21217.0
2020-11-19 13:30:00,248.05,248.84,247.69,248.84,28932.0,229.5196,230.2506,229.1865,230.2506,28932.0
2020-11-19 14:00:00,248.69,249.41,248.39,248.99,18719.0,230.1118,230.778,229.8342,230.3894,18719.0
2020-11-19 14:30:00,248.91,250.36,248.9,249.74,39873.0,230.3154,231.6571,230.3061,231.0834,39873.0
2020-11-19 15:00:00,249.59,250.64,249.11,249.55,30277.0,230.9446,231.9161,230.5004,230.9076,30277.0
2020-11-19 15:30:00,249.63,250.24,248.98,250.0,75151.0,230.9816,231.546,230.3802,231.324,75151.0
2020-11-20 09:30:00,250.0,251.11,249.74,250.68,49681.0,231.324,232.351,231.0834,231.9532,49681.0
2020-11-20 10:00:00,250.94,251.34,250.26,250.74,38969.0,232.1937,232.5638,231.5645,232.0087,38969.0
2020-11-20 10:30:00,250.73,251.23,249.89,250.18,38622.0,231.9994,232.4621,231.2222,231.4905,38622.0
2020-11-20 11:00:00,250.26,250.36,249.27,250.28,34850.0,231.5645,231.6571,230.6485,231.583,34850.0
2020-11-20 11:30:00,250.36,250.86,249.41,249.71,15285.0,231.6571,232.1197,230.778,231.0556,15285.0
2020-11-20 12:00:00,249.7,249.7,248.73,249.31,20168.0,231.0464,231.0464,230.1488,230.6855,20168.0
2020-11-20 12:30:00,249.16,249.16,248.09,249.12,16969.0,230.5467,230.5467,229.5566,230.5097,16969.0
2020-11-20 13:00:00,249.09,249.2,248.35,248.95,19560.0,230.4819,230.5837,229.7972,230.3524,19560.0
2020-11-20 13:30:00,248.86,249.04,248.25,249.04,28057.0,230.2691,230.4357,229.7047,230.4357,28057.0
2020-11-20 14:00:00,249.1,249.32,248.23,248.24,28031.0,230.4912,230.6948,229.6862,229.6954,28031.0
2020-11-20 14:30:00,248.24,248.29,247.21,247.53,26307.0,229.6954,229.7417,228.7424,229.0385,26307.0
2020-11-20 15:00:00,247.5,247.94,246.97,247.76,25067.0,229.0107,229.4178,228.5203,229.2513,25067.0
2020-11-20 15:30:00,247.65,249.21,247.36,247.62,73911.0,229.1495,230.593,228.8812,229.1217,73911.0
2020-11-23 09:30:00,251.52,253.22,251.36,252.15,29737.0,232.7304,234.3034,232.5824,233.3133,29737.0
2020-11-23 10:00:00,252.19,253.56,251.23,251.23,31923.0,233.3503,234.618,232.4621,232.4621,31923.0
2020-11-23 10:30:00,251.43,252.33,250.45,252.18,21806.0,232.6471,233.4799,231.7403,233.3411,21806.0
2020-11-23 11:00:00,252.01,252.86,251.5,252.15,25055.0,233.1838,233.9703,232.7119,233.3133,25055.0
2020-11-23 11:30:00,252.04,252.04,250.56,250.95,18120.0,233.2116,233.2116,231.8421,232.203,18120.0
2020-11-23 12:00:00,251.01,251.01,249.69,250.1,18096.0,232.2585,232.2585,231.0371,231.4165,18096.0
2020-11-23 12:30:00,250.08,250.38,249.46,250.32,8508.0,231.398,231.6756,230.8243,231.62,8508.0
2020-11-23 13:00:00,250.3,250.88,249.6,249.6,17476.0,231.6015,232.1382,230.9538,230.9538,17476.0
2020-11-23 13:30:00,249.77,250.7,249.64,250.5,11578.0,231.1111,231.9717,230.9908,231.7866,11578.0
2020-11-23 14:00:00,250.84,250.94,249.78,250.0,7820.0,232.1012,232.1937,231.1204,231.324,7820.0
2020-11-23 14:30:00,250.08,250.77,249.48,250.67,13266.0,231.398,232.0364,230.8428,231.9439,13266.0
2020-11-23 15:00:00,250.84,251.58,250.66,251.55,16252.0,232.1012,232.7859,231.9346,232.7582,16252.0
2020-11-23 15:30:00,251.44,252.03,250.8,252.03,50937.0,232.6564,233.2023,232.0642,233.2023,50937.0
2020-11-24 09:30:00,255.96,258.87,253.54,254.34,61186.0,236.8387,239.5313,234.5995,235.3397,61186.0
2020-11-24 10:00:00,254.34,256.62,253.97,256.14,35124.0,235.3397,237.4494,234.9974,237.0053,35124.0
2020-11-24 10:30:00,256.33,257.95,255.79,257.28,35618.0,237.1811,238.6801,236.6814,238.0601,35618.0
2020-11-24 11:00:00,257.08,257.75,256.41,257.64,44568.0,237.875,238.495,237.2551,238.3932,44568.0
2020-11-24 11:30:00,257.56,258.95,257.41,258.61,38370.0,238.3192,239.6053,238.1804,239.2907,38370.0
2020-11-24 12:00:00,258.72,259.21,257.6,257.6,34224.0,239.3925,239.8459,238.3562,238.3562,34224.0
2020-11-24 12:30:00,257.58,258.34,257.58,258.1,17454.0,238.3377,239.0409,238.3377,238.8188,17454.0
2020-11-24 13:00:00,258.17,259.08,258.09,258.1,17470.0,238.8836,239.7256,238.8096,238.8188,17470.0
2020-11-24 13:30:00,258.11,259.25,258.08,258.49,18120.0,238.8281,239.8829,238.8003,239.1797,18120.0
2020-11-24 14:00:00,258.55,258.72,256.82,256.84,15011.0,239.2352,239.3925,237.6345,237.653,15011.0
2020-11-24 14:30:00,256.81,258.4,256.39,258.4,18127.0,237.6252,239.0964,237.2366,239.0964,18127.0
2020-11-24 15:00:00,258.16,258.67,256.99,257.41,36975.0,238.8744,239.3463,237.7918,238.1804,36975.0
2020-11-24 15:30:00,257.42,257.44,256.41,256.83,76789.0,238.1896,238.2082,237.2551,237.6437,76789.0
2020-11-25 09:30:00,256.1,256.11,252.45,253.76,40292.0,236.9683,236.9775,233.5909,234.8031,40292.0
2020-11-25 10:00:00,253.66,255.98,253.62,255.8,16772.0,234.7105,236.8572,234.6735,236.6907,16772.0
2020-11-25 10:30:00,256.0,256.68,255.38,256.09,33327.0,236.8757,237.5049,236.302,236.959,33327.0
2020-11-25 11:00:00,256.16,257.14,255.94,256.63,18035.0,237.0238,237.9306,236.8202,237.4587,18035.0
2020-11-25 11:30:00,256.83,257.25,255.49,256.54,14463.0,237.6437,238.0323,236.4038,237.3754,14463.0
2020-11-25 12:00:00,256.27,256.55,255.75,256.01,13186.0,237.1256,237.3846,236.6444,236.885,13186.0
2020-11-25 12:30:00,256.03,257.05,255.86,257.05,11086.0,236.9035,237.8473,236.7462,237.8473,11086.0
2020-11-25 13:00:00,257.04,257.16,256.13,256.57,16729.0,237.838,237.9491,236.996,237.4031,16729.0
2020-11-25 13:30:00,256.57,256.99,255.85,256.62,17236.0,237.4031,237.7918,236.7369,237.4494,17236.0
2020-11-25 14:00:00,256.44,256.57,255.53,256.09,16793.0,237.2829,237.4031,236.4408,236.959,16793.0
2020-11-25 14:30:00,256.21,257.66,256.02,257.56,21327.0,237.07,238.4117,236.8942,238.3192,21327.0
2020-11-25 15:00:00,257.42,257.81,256.29,257.39,20684.0,238.1896,238.5505,237.1441,238.1619,20684.0
2020-11-25 15:30:00,257.4,257.47,256.22,256.57,42262.0,238.1711,238.2359,237.0793,237.4031,42262.0
2020-11-27 09:30:00,257.66,259.0,256.86,257.53,20899.0,238.4117,239.6516,237.6715,238.2914,20899.0
2020-11-27 10:00:00,257.83,259.01,257.51,257.76,20389.0,238.569,239.6609,238.2729,238.5042,20389.0
2020-11-27 10:30:00,257.84,258.36,256.81,257.04,12017.0,238.5783,239.0594,237.6252,237.838,12017.0
2020-11-27 11:00:00,257.38,257.41,256.54,256.54,7737.0,238.1526,238.1804,237.3754,237.3754,7737.0
2020-11-27 11:30:00,256.54,257.09,256.31,256.72,7102.0,237.3754,237.8843,237.1626,237.5419,7102.0
2020-11-27 12:00:00,256.73,256.78,255.7,255.71,11057.0,237.5512,237.5975,236.5981,236.6074,11057.0
2020-11-27 12:30:00,255.73,256.09,255.21,255.96,25321.0,236.6259,236.959,236.1447,236.8387,25321.0
2020-11-30 09:30:00,253.39,254.54,251.62,252.36,42189.0,234.4607,235.5248,232.8229,233.5077,42189.0
2020-11-30 10:00:00,252.41,252.41,250.38,250.86,32918.0,233.5539,233.5539,231.6756,232.1197,32918.0
2020-11-30 10:30:00,251.16,252.67,249.44,252.45,15856.0,232.3973,233.7945,230.8058,233.5909,15856.0
2020-11-30 11:00:00,252.71,253.14,251.97,252.65,13589.0,233.8315,234.2294,233.1468,233.776,13589.0
2020-11-30 11:30:00,252.63,252.99,251.27,251.49,17410.0,233.7575,234.0906,232.4991,232.7026,17410.0
2020-11-30 12:00:00,251.47,251.85,250.83,251.65,9839.0,232.6841,233.0357,232.0919,232.8507,9839.0
2020-11-30 12:30:00,251.74,252.68,251.68,252.02,18110.0,232.934,233.8037,232.8784,233.193,18110.0
2020-11-30 13:00:00,252.29,252.3,251.04,251.36,8875.0,233.4429,233.4521,232.2863,232.5824,8875.0
2020-11-30 13:30:00,251.39,251.72,250.34,250.83,17418.0,232.6101,232.9155,231.6386,232.0919,17418.0
2020-11-30 14:00:00,250.74,251.47,250.32,251.35,12652.0,232.0087,232.6841,231.62,232.5731,12652.0
2020-11-30 14:30:00,251.34,252.63,250.82,252.63,19384.0,232.5638,233.7575,232.0827,233.7575,19384.0
2020-11-30 15:00:00,252.49,253.73,252.09,252.89,39191.0,233.6279,234.7753,233.2578,233.9981,39191.0
2020-11-30 15:30:00,252.81,255.58,252.79,255.45,213647.0,233.924,236.4871,233.9055,236.3668,213647.0
2020-12-01 09:30:00,258.0,259.83,256.72,258.82,45416.0,238.7263,240.4196,237.5419,239.4851,45416.0
2020-12-01 10:00:00,258.34,258.73,255.37,255.98,35400.0,239.0409,239.4018,236.2928,236.8572,35400.0
2020-12-01 10:30:00,256.18,256.18,252.72,252.89,17425.0,237.0423,237.0423,233.8408,233.9981,17425.0
2020-12-01 11:00:00,253.17,253.95,252.36,252.76,18561.0,234.2571,234.9789,233.5077,233.8778,18561.0
2020-12-01 11:30:00,252.68,253.0,251.19,251.62,13129.0,233.8037,234.0998,232.4251,232.8229,13129.0
2020-12-01 12:00:00,251.35,252.26,251.02,251.95,32711.0,232.5731,233.4151,232.2678,233.1283,32711.0
2020-12-01 12:30:00,252.02,252.11,250.66,251.04,38365.0,233.193,233.2763,231.9346,232.2863,38365.0
2020-12-01 13:00:00,250.95,250.97,250.07,250.59,39375.0,232.203,232.2215,231.3887,231.8699,39375.0
2020-12-01 13:30:00,250.73,251.36,249.3,250.29,32722.0,231.9994,232.5824,230.6762,231.5923,32722.0
2020-12-01 14:00:00,250.36,250.48,248.37,249.54,35203.0,231.6571,231.7681,229.8157,230.8983,35203.0
2020-12-01 14:30:00,249.73,250.24,248.61,248.61,25593.0,231.0741,231.546,230.0378,230.0378,25593.0
2020-12-01 15:00:00,248.83,249.1,247.62,248.33,52096.0,230.2414,230.4912,229.1217,229.7787,52096.0
2020-12-01 15:30:00,248.31,248.48,246.81,246.81,102823.0,229.7602,229.9175,228.3723,228.3723,102823.0
2020-12-02 09:30:00,246.63,248.93,246.02,247.08,44991.0,228.2057,230.3339,227.6413,228.6221,44991.0
2020-12-02 10:00:00,247.43,248.14,246.12,248.05,35761.0,228.9459,229.6029,227.7338,229.5196,35761.0
2020-12-02 10:30:00,248.34,248.4,245.85,246.95,26014.0,229.788,229.8435,227.484,228.5018,26014.0
2020-12-02 11:00:00,247.04,247.39,245.76,245.76,28845.0,228.5851,228.9089,227.4007,227.4007,28845.0
2020-12-02 11:30:00,245.93,247.68,245.86,247.11,26243.0,227.558,229.1773,227.4932,228.6498,26243.0
2020-12-02 12:00:00,247.01,247.68,247.01,247.25,22103.0,228.5573,229.1773,228.5573,228.7794,22103.0
2020-12-02 12:30:00,247.32,247.56,246.78,247.26,32401.0,228.8442,229.0662,228.3445,228.7886,32401.0
2020-12-02 13:00:00,247.26,247.76,246.09,246.13,40624.0,228.7886,229.2513,227.706,227.7431,40624.0
2020-12-02 13:30:00,246.2,246.39,245.49,246.39,14093.0,227.8078,227.9836,227.1509,227.9836,14093.0
2020-12-02 14:00:00,246.57,247.55,245.52,245.62,29188.0,228.1502,229.057,227.1786,227.2712,29188.0
2020-12-02 14:30:00,245.82,246.24,245.56,246.2,21730.0,227.4562,227.8448,227.2156,227.8078,21730.0
2020-12-02 15:00:00,246.21,246.35,245.83,246.15,39152.0,227.8171,227.9466,227.4655,227.7616,39152.0
2020-12-02 15:30:00,246.23,247.12,246.05,246.72,108149.0,227.8356,228.6591,227.669,228.289,108149.0
2020-12-03 09:30:00,245.68,249.9,245.68,249.87,40249.0,227.3267,231.2314,227.3267,231.2037,40249.0
2020-12-03 10:00:00,249.64,250.41,248.5,249.13,52734.0,230.9908,231.7033,229.936,230.5189,52734.0
2020-12-03 10:30:00,249.34,250.77,249.34,249.39,22830.0,230.7133,232.0364,230.7133,230.7595,22830.0
2020-12-03 11:00:00,249.61,249.96,248.94,248.99,11642.0,230.9631,231.2869,230.3431,230.3894,11642.0
2020-12-03 11:30:00,248.91,249.04,248.1,248.55,17612.0,230.3154,230.4357,229.5659,229.9823,17612.0
2020-12-03 12:00:00,248.41,248.7,247.49,247.6,20271.0,229.8527,230.1211,229.0015,229.1032,20271.0
2020-12-03 12:30:00,247.4,247.81,246.39,246.61,10054.0,228.9182,229.2976,227.9836,228.1872,10054.0
2020-12-03 13:00:00,246.62,246.92,245.68,246.39,21129.0,228.1965,228.474,227.3267,227.9836,21129.0
2020-12-03 13:30:00,246.79,247.29,246.22,246.85,18357.0,228.3538,228.8164,227.8263,228.4093,18357.0
2020-12-03 14:00:00,247.32,248.2,246.93,247.06,17374.0,228.8442,229.6584,228.4833,228.6036,17374.0
2020-12-03 14:30:00,246.78,248.06,246.78,247.59,18782.0,228.3445,229.5289,228.3445,229.094,18782.0
2020-12-03 15:00:00,247.77,248.58,247.52,248.25,30406.0,229.2605,230.01,229.0292,229.7047,30406.0
2020-12-03 15:30:00,248.25,248.25,244.06,245.25,83952.0,229.7047,229.7047,225.8277,226.9288,83952.0
2020-12-04 09:30:00,245.3,247.76,245.3,245.8,37117.0,226.9751,229.2513,226.9751,227.4377,37117.0
2020-12-04 10:00:00,245.69,246.97,245.28,246.97,28181.0,227.3359,228.5203,226.9566,228.5203,28181.0
2020-12-04 10:30:00,247.27,248.63,247.12,248.42,22685.0,228.7979,230.0563,228.6591,229.862,22685.0
2020-12-04 11:00:00,248.47,249.37,248.4,248.97,13304.0,229.9082,230.741,229.8435,230.3709,13304.0
2020-12-04 11:30:00,249.1,249.72,248.42,248.68,16213.0,230.4912,231.0649,229.862,230.1026,16213.0
2020-12-04 12:00:00,248.65,249.07,247.77,248.06,12486.0,230.0748,230.4634,229.2605,229.5289,12486.0
2020-12-04 12:30:00,247.94,248.97,247.9,248.06,29748.0,229.4178,230.3709,229.3808,229.5289,29748.0
2020-12-04 13:00:00,248.22,248.47,247.5,247.5,12428.0,229.6769,229.9082,229.0107,229.0107,12428.0
2020-12-04 13:30:00,247.5,248.52,247.5,248.19,16430.0,229.0107,229.9545,229.0107,229.6492,16430.0
2020-12-04 14:00:00,248.19,248.48,247.66,248.3,15134.0,229.6492,229.9175,229.1588,229.7509,15134.0
2020-12-04 14:30:00,248.19,248.75,247.85,248.66,17527.0,229.6492,230.1673,229.3346,230.0841,17527.0
2020-12-04 15:00:00,248.53,248.64,247.94,248.0,20459.0,229.9638,230.0655,229.4178,229.4734,20459.0
2020-12-04 15:30:00,248.2,248.49,247.78,248.0,74925.0,229.6584,229.9268,229.2698,229.4734,74925.0
2020-12-07 09:30:00,247.55,247.67,245.51,246.39,8883.0,229.057,229.168,227.1694,227.9836,8883.0
2020-12-07 10:00:00,246.12,247.66,245.86,247.39,16244.0,227.7338,229.1588,227.4932,228.9089,16244.0
2020-12-07 10:30:00,247.45,247.8,246.5,246.6,10403.0,228.9644,229.2883,228.0854,228.1779,10403.0
2020-12-07 11:00:00,246.78,246.8,245.14,245.7,15698.0,228.3445,228.363,226.827,227.3452,15698.0
2020-12-07 11:30:00,245.62,245.62,243.94,244.8,21848.0,227.2712,227.2712,225.7167,226.5124,21848.0
2020-12-07 12:00:00,244.8,245.39,244.76,245.13,9718.0,226.5124,227.0583,226.4754,226.8178,9718.0
2020-12-07 12:30:00,245.12,245.12,243.59,243.85,14666.0,226.8085,226.8085,225.3928,225.6334,14666.0
2020-12-07 13:00:00,243.65,244.37,243.12,244.19,21024.0,225.4483,226.1145,224.9579,225.948,21024.0
2020-12-07 13:30:00,244.09,244.59,243.86,244.22,14276.0,225.8555,226.3181,225.6426,225.9757,14276.0
2020-12-07 14:00:00,244.26,245.11,243.78,245.1,16009.0,226.0128,226.7993,225.5686,226.79,16009.0
2020-12-07 14:30:00,245.1,245.29,244.44,244.61,20259.0,226.79,226.9658,226.1793,226.3366,20259.0
2020-12-07 15:00:00,244.56,245.18,244.19,245.11,24497.0,226.2903,226.864,225.948,226.7993,24497.0
2020-12-07 15:30:00,245.18,245.47,244.1,245.01,83157.0,226.864,227.1324,225.8647,226.7067,83157.0
2020-12-08 09:30:00,244.97,247.84,244.08,247.03,31490.0,226.6697,229.3253,225.8462,228.5758,31490.0
2020-12-08 10:00:00,247.33,248.63,246.38,248.07,13605.0,228.8534,230.0563,227.9744,229.5381,13605.0
2020-12-08 10:30:00,248.03,248.99,247.66,247.66,13647.0,229.5011,230.3894,229.1588,229.1588,13647.0
2020-12-08 11:00:00,247.79,249.25,247.78,248.94,16817.0,229.279,230.63,229.2698,230.3431,16817.0
2020-12-08 11:30:00,249.22,249.24,248.61,248.93,17430.0,230.6022,230.6207,230.0378,230.3339,17430.0
2020-12-08 12:00:00,248.83,248.84,248.05,248.38,11504.0,230.2414,230.2506,229.5196,229.825,11504.0
2020-12-08 12:30:00,248.42,249.13,248.28,248.57,13630.0,229.862,230.5189,229.7324,230.0008,13630.0
2020-12-08 13:00:00,248.59,249.4,248.52,249.3,13483.0,230.0193,230.7688,229.9545,230.6762,13483.0
2020-12-08 13:30:00,249.22,249.91,249.15,249.91,15390.0,230.6022,231.2407,230.5375,231.2407,15390.0
2020-12-08 14:00:00,249.89,250.18,249.64,250.17,15588.0,231.2222,231.4905,230.9908,231.4813,15588.0
2020-12-08 14:30:00,250.11,250.13,248.87,249.14,12697.0,231.4257,231.4442,230.2784,230.5282,12697.0
2020-12-08 15:00:00,249.19,249.45,248.76,248.95,11809.0,230.5745,230.815,230.1766,230.3524,11809.0
2020-12-08 15:30:00,248.9,249.7,248.76,249.64,43157.0,230.3061,231.0464,230.1766,230.9908,43157.0
2020-12-09 09:30:00,249.12,252.0,249.09,251.43,43229.0,230.5097,233.1745,230.4819,232.6471,43229.0
2020-12-09 10:00:00,250.82,251.42,248.43,249.17,22231.0,232.0827,232.6379,229.8712,230.556,22231.0
2020-12-09 10:30:00,249.17,251.28,249.16,251.16,42105.0,230.556,232.5083,230.5467,232.3973,42105.0
2020-12-09 11:00:00,250.79,250.79,249.19,249.85,10305.0,232.0549,232.0549,230.5745,231.1852,10305.0
2020-12-09 11:30:00,249.64,250.52,249.26,250.49,13367.0,230.9908,231.8051,230.6392,231.7773,13367.0
2020-12-09 12:00:00,250.32,251.58,250.09,251.58,19559.0,231.62,232.7859,231.4072,232.7859,19559.0
2020-12-09 12:30:00,251.34,252.25,250.93,251.76,19040.0,232.5638,233.4059,232.1845,232.9525,19040.0
2020-12-09 13:00:00,251.27,251.32,250.32,250.97,11716.0,232.4991,232.5453,231.62,232.2215,11716.0
2020-12-09 13:30:00,250.81,250.91,249.1,249.44,23015.0,232.0734,232.166,230.4912,230.8058,23015.0
2020-12-09 14:00:00,249.49,251.26,249.06,250.95,34508.0,230.8521,232.4898,230.4542,232.203,34508.0
2020-12-09 14:30:00,251.24,251.56,249.6,249.99,33345.0,232.4713,232.7674,230.9538,231.3147,33345.0
2020-12-09 15:00:00,250.02,250.75,249.83,250.01,7914.0,231.3425,232.0179,231.1667,231.3332,7914.0
2020-12-09 15:30:00,250.13,251.71,249.98,251.1,74042.0,231.4442,232.9062,231.3054,232.3418,74042.0
2020-12-10 09:30:00,249.75,250.4,248.97,249.63,21594.0,231.0926,231.6941,230.3709,230.9816,21594.0
2020-12-10 10:00:00,249.45,249.45,247.16,247.52,18954.0,230.815,230.815,228.6961,229.0292,18954.0
2020-12-10 10:30:00,247.22,247.74,246.23,246.7,27125.0,228.7516,229.2328,227.8356,228.2705,27125.0
2020-12-10 11:00:00,246.65,246.65,245.53,245.81,15546.0,228.2242,228.2242,227.1879,227.447,15546.0
2020-12-10 11:30:00,245.75,246.07,245.38,245.78,9399.0,227.3914,227.6875,227.0491,227.4192,9399.0
2020-12-10 12:00:00,245.75,245.75,244.7,245.06,23277.0,227.3914,227.3914,226.4199,226.753,23277.0
2020-12-10 12:30:00,245.03,245.51,244.72,245.45,13467.0,226.7252,227.1694,226.4384,227.1139,13467.0
2020-12-10 13:00:00,245.38,246.49,245.38,245.73,10940.0,227.0491,228.0762,227.0491,227.3729,10940.0
2020-12-10 13:30:00,245.67,246.21,245.4,245.75,15931.0,227.3174,227.8171,227.0676,227.3914,15931.0
2020-12-10 14:00:00,245.94,245.98,244.13,244.39,25452.0,227.5673,227.6043,225.8925,226.133,25452.0
2020-12-10 14:30:00,244.31,245.28,244.31,244.81,15691.0,226.059,226.9566,226.059,226.5217,15691.0
2020-12-10 15:00:00,244.91,246.4,244.91,246.3,21256.0,226.6142,227.9929,226.6142,227.9004,21256.0
2020-12-10 15:30:00,246.38,247.09,246.0,246.77,71801.0,227.9744,228.6313,227.6228,228.3352,71801.0
2020-12-11 09:30:00,245.13,248.7,245.01,248.31,27045.0,226.8178,230.1211,226.7067,229.7602,27045.0
2020-12-11 10:00:00,248.27,249.06,246.65,247.23,16536.0,229.7232,230.4542,228.2242,228.7609,16536.0
2020-12-11 10:30:00,246.91,246.91,245.71,246.12,10994.0,228.4648,228.4648,227.3544,227.7338,10994.0
2020-12-11 11:00:00,246.12,246.72,245.9,246.34,12683.0,227.7338,228.289,227.5302,227.9374,12683.0
2020-12-11 11:30:00,246.49,246.55,245.8,246.4,6776.0,228.0762,228.1317,227.4377,227.9929,6776.0
2020-12-11 12:00:00,246.38,246.53,245.13,245.91,7667.0,227.9744,228.1132,226.8178,227.5395,7667.0
2020-12-11 12:30:00,245.75,246.41,244.87,246.41,15678.0,227.3914,228.0021,226.5772,228.0021,15678.0
2020-12-11 13:00:00,246.2,246.3,245.04,245.95,9634.0,227.8078,227.9004,226.7345,227.5765,9634.0
2020-12-11 13:30:00,245.93,246.91,245.82,246.65,8353.0,227.558,228.4648,227.4562,228.2242,8353.0
2020-12-11 14:00:00,246.82,246.82,246.16,246.39,5855.0,228.3815,228.3815,227.7708,227.9836,5855.0
2020-12-11 14:30:00,246.55,247.26,246.54,246.96,9168.0,228.1317,228.7886,228.1224,228.5111,9168.0
2020-12-11 15:00:00,246.95,247.22,246.64,246.98,12307.0,228.5018,228.7516,228.215,228.5296,12307.0
2020-12-11 15:30:00,247.04,247.31,246.11,246.58,36927.0,228.5851,228.8349,227.7246,228.1594,36927.0
2020-12-14 09:30:00,248.19,249.1,244.61,245.52,21175.0,229.6492,230.4912,226.3366,227.1786,21175.0
2020-12-14 10:00:00,245.78,247.37,245.67,246.43,15632.0,227.4192,228.8904,227.3174,228.0206,15632.0
2020-12-14 10:30:00,246.44,247.26,245.41,245.42,10889.0,228.0299,228.7886,227.0768,227.0861,10889.0
2020-12-14 11:00:00,245.8,246.02,245.05,245.7,14120.0,227.4377,227.6413,226.7437,227.3452,14120.0
2020-12-14 11:30:00,245.67,246.09,245.36,245.5,20362.0,227.3174,227.706,227.0306,227.1601,20362.0
2020-12-14 12:00:00,245.56,246.2,245.22,245.87,9977.0,227.2156,227.8078,226.901,227.5025,9977.0
2020-12-14 12:30:00,245.62,245.68,244.9,245.13,9098.0,227.2712,227.3267,226.6049,226.8178,9098.0
2020-12-14 13:00:00,245.31,245.31,244.43,244.63,9870.0,226.9843,226.9843,226.1701,226.3551,9870.0
2020-12-14 13:30:00,244.47,245.05,244.31,244.61,7898.0,226.2071,226.7437,226.059,226.3366,7898.0
2020-12-14 14:00:00,244.79,244.82,243.81,244.04,5404.0,226.5032,226.5309,225.5964,225.8092,5404.0
2020-12-14 14:30:00,243.93,244.41,243.22,244.15,12062.0,225.7074,226.1515,225.0504,225.911,12062.0
2020-12-14 15:00:00,244.16,244.37,243.59,244.25,11041.0,225.9202,226.1145,225.3928,226.0035,11041.0
2020-12-14 15:30:00,244.1,244.1,242.77,242.77,43285.0,225.8647,225.8647,224.6341,224.6341,43285.0
2020-12-15 09:30:00,245.71,246.71,245.3,245.41,22479.0,227.3544,228.2797,226.9751,227.0768,22479.0
2020-12-15 10:00:00,245.23,245.8,244.24,245.21,25100.0,226.9103,227.4377,225.9942,226.8918,25100.0
2020-12-15 10:30:00,245.12,245.64,244.42,245.4,9342.0,226.8085,227.2897,226.1608,227.0676,9342.0
2020-12-15 11:00:00,245.31,247.15,245.13,246.95,13343.0,226.9843,228.6869,226.8178,228.5018,13343.0
2020-12-15 11:30:00,246.99,247.65,246.56,247.51,37008.0,228.5388,229.1495,228.1409,229.02,37008.0
2020-12-15 12:00:00,247.68,248.23,247.52,247.52,15791.0,229.1773,229.6862,229.0292,229.0292,15791.0
2020-12-15 12:30:00,247.45,248.14,247.19,247.9,18968.0,228.9644,229.6029,228.7239,229.3808,18968.0
2020-12-15 13:00:00,248.11,248.81,247.93,248.32,5932.0,229.5751,230.2229,229.4086,229.7695,5932.0
2020-12-15 13:30:00,248.27,249.29,248.27,249.22,8532.0,229.7232,230.667,229.7232,230.6022,8532.0
2020-12-15 14:00:00,249.12,249.44,248.32,248.32,15457.0,230.5097,230.8058,229.7695,229.7695,15457.0
2020-12-15 14:30:00,248.4,248.9,248.15,248.36,10384.0,229.8435,230.3061,229.6122,229.8065,10384.0
2020-12-15 15:00:00,248.4,248.6,247.55,247.55,24162.0,229.8435,230.0285,229.057,229.057,24162.0
2020-12-15 15:30:00,247.3,247.6,246.81,247.2,60897.0,228.8257,229.1032,228.3723,228.7331,60897.0
2020-12-16 09:30:00,248.52,248.77,245.57,246.22,33738.0,229.9545,230.1858,227.2249,227.8263,33738.0
2020-12-16 10:00:00,246.24,248.22,245.96,248.1,20625.0,227.8448,229.6769,227.5858,229.5659,20625.0
2020-12-16 10:30:00,247.77,248.01,246.81,246.84,16683.0,229.2605,229.4826,228.3723,228.4,16683.0
2020-12-16 11:00:00,246.95,248.34,246.35,247.53,32723.0,228.5018,229.788,227.9466,229.0385,32723.0
2020-12-16 11:30:00,247.45,247.59,246.81,246.91,11174.0,228.9644,229.094,228.3723,228.4648,11174.0
2020-12-16 12:00:00,247.05,247.41,246.74,246.79,7015.0,228.5943,228.9274,228.3075,228.3538,7015.0
2020-12-16 12:30:00,246.67,247.04,245.63,246.17,34428.0,228.2427,228.5851,227.2804,227.7801,34428.0
2020-12-16 13:00:00,246.0,246.1,245.37,245.57,13183.0,227.6228,227.7153,227.0398,227.2249,13183.0
2020-12-16 13:30:00,245.64,245.7,244.86,245.21,7749.0,227.2897,227.3452,226.5679,226.8918,7749.0
2020-12-16 14:00:00,245.19,245.89,244.16,244.51,15322.0,226.8733,227.521,225.9202,226.2441,15322.0
2020-12-16 14:30:00,244.65,245.68,244.54,245.6,16695.0,226.3736,227.3267,226.2718,227.2527,16695.0
2020-12-16 15:00:00,245.51,246.17,245.2,246.17,13769.0,227.1694,227.7801,226.8825,227.7801,13769.0
2020-12-16 15:30:00,246.09,246.81,245.58,245.76,59615.0,227.706,228.3723,227.2341,227.4007,59615.0
2020-12-17 09:30:00,246.69,247.35,244.62,245.76,28208.0,228.2612,228.8719,226.3459,227.4007,28208.0
2020-12-17 10:00:00,246.11,247.77,246.07,247.16,18624.0,227.7246,229.2605,227.6875,228.6961,18624.0
2020-12-17 10:30:00,247.11,247.92,246.51,247.47,16313.0,228.6498,229.3993,228.0947,228.983,16313.0
2020-12-17 11:00:00,247.38,247.82,246.42,247.35,14416.0,228.8997,229.3068,228.0114,228.8719,14416.0
2020-12-17 11:30:00,247.45,247.57,246.52,247.08,10835.0,228.9644,229.0755,228.1039,228.6221,10835.0
2020-12-17 12:00:00,247.04,247.12,245.92,245.93,14899.0,228.5851,228.6591,227.5487,227.558,14899.0
2020-12-17 12:30:00,245.93,246.61,245.72,246.59,13958.0,227.558,228.1872,227.3637,228.1687,13958.0
2020-12-17 13:00:00,246.68,247.66,246.6,246.83,10283.0,228.252,229.1588,228.1779,228.3908,10283.0
2020-12-17 13:30:00,246.94,247.0,246.47,246.98,6812.0,228.4925,228.5481,228.0577,228.5296,6812.0
2020-12-17 14:00:00,246.99,247.54,246.91,247.32,10301.0,228.5388,229.0477,228.4648,228.8442,10301.0
2020-12-17 14:30:00,247.31,247.47,246.31,246.6,14846.0,228.8349,228.983,227.9096,228.1779,14846.0
2020-12-17 15:00:00,246.6,246.8,246.18,246.25,12271.0,228.1779,228.363,227.7893,227.8541,12271.0
2020-12-17 15:30:00,246.09,247.21,245.99,247.19,54754.0,227.706,228.7424,227.6135,228.7239,54754.0
2020-12-18 09:30:00,246.91,248.4,245.04,245.4,115374.0,228.4648,229.8435,226.7345,227.0676,115374.0
2020-12-18 10:00:00,245.4,246.17,244.41,244.76,21423.0,227.0676,227.7801,226.1515,226.4754,21423.0
2020-12-18 10:30:00,244.61,244.94,243.56,243.87,17706.0,226.3366,226.642,225.365,225.6519,17706.0
2020-12-18 11:00:00,243.94,244.14,242.7,243.31,16136.0,225.7167,225.9017,224.5693,225.1337,16136.0
2020-12-18 11:30:00,243.36,244.45,243.35,244.25,14272.0,225.18,226.1886,225.1707,226.0035,14272.0
2020-12-18 12:00:00,244.27,246.48,244.12,246.38,27529.0,226.022,228.0669,225.8832,227.9744,27529.0
2020-12-18 12:30:00,246.2,246.8,246.2,246.73,13123.0,227.8078,228.363,227.8078,228.2982,13123.0
2020-12-18 13:00:00,246.74,246.83,246.32,246.59,9407.0,228.3075,228.3908,227.9189,228.1687,9407.0
2020-12-18 13:30:00,246.61,246.69,246.19,246.4,12482.0,228.1872,228.2612,227.7986,227.9929,12482.0
2020-12-18 14:00:00,246.35,246.5,245.92,246.31,21796.0,227.9466,228.0854,227.5487,227.9096,21796.0
2020-12-18 14:30:00,246.26,247.13,245.92,247.1,23491.0,227.8633,228.6684,227.5487,228.6406,23491.0
2020-12-18 15:00:00,246.89,247.06,246.01,246.01,72637.0,228.4463,228.6036,227.632,227.632,72637.0
2020-12-18 15:30:00,246.07,248.23,245.85,247.93,172115.0,227.6875,229.6862,227.484,229.4086,172115.0
2020-12-21 09:30:00,244.05,246.98,244.05,245.73,37206.0,225.8184,228.5296,225.8184,227.3729,37206.0
2020-12-21 10:00:00,245.73,245.94,243.48,243.9,42424.0,227.3729,227.5673,225.291,225.6796,42424.0
2020-12-21 10:30:00,243.73,246.98,243.31,246.81,26513.0,225.5223,228.5296,225.1337,228.3723,26513.0
2020-12-21 11:00:00,246.67,248.35,246.34,247.34,28112.0,228.2427,229.7972,227.9374,228.8627,28112.0
2020-12-21 11:30:00,247.32,247.45,246.72,246.72,21858.0,228.8442,228.9644,228.289,228.289,21858.0
2020-12-21 12:00:00,246.8,248.11,246.72,248.11,17826.0,228.363,229.5751,228.289,229.5751,17826.0
2020-12-21 12:30:00,248.17,248.75,247.88,248.61,15683.0,229.6307,230.1673,229.3623,230.0378,15683.0
2020-12-21 13:00:00,248.59,248.74,247.99,248.46,23089.0,230.0193,230.1581,229.4641,229.899,23089.0
2020-12-21 13:30:00,248.41,249.36,248.4,249.06,18815.0,229.8527,230.7318,229.8435,230.4542,18815.0
2020-12-21 14:00:00,249.06,249.38,248.57,249.17,13312.0,230.4542,230.7503,230.0008,230.556,13312.0
2020-12-21 14:30:00,249.16,250.16,248.98,249.78,37313.0,230.5467,231.472,230.3802,231.1204,37313.0
2020-12-21 15:00:00,249.65,249.83,248.85,249.12,46607.0,231.0001,231.1667,230.2599,230.5097,46607.0
2020-12-21 15:30:00,249.09,249.47,248.32,249.37,59845.0,230.4819,230.8335,229.7695,230.741,59845.0
2020-12-22 09:30:00,249.06,249.14,245.64,246.52,38622.0,230.4542,230.5282,227.2897,228.1039,38622.0
2020-12-22 10:00:00,246.49,247.57,245.76,247.56,31466.0,228.0762,229.0755,227.4007,229.0662,31466.0
2020-12-22 10:30:00,247.58,247.61,246.4,246.82,13593.0,229.0847,229.1125,227.9929,228.3815,13593.0
2020-12-22 11:00:00,246.84,248.04,246.55,246.55,13928.0,228.4,229.5104,228.1317,228.1317,13928.0
2020-12-22 11:30:00,246.55,246.67,245.9,246.12,22614.0,228.1317,228.2427,227.5302,227.7338,22614.0
2020-12-22 12:00:00,246.2,246.77,246.06,246.59,13228.0,227.8078,228.3352,227.6783,228.1687,13228.0
2020-12-22 12:30:00,246.62,247.8,246.57,247.56,10966.0,228.1965,229.2883,228.1502,229.0662,10966.0
2020-12-22 13:00:00,247.65,248.63,247.61,248.12,7758.0,229.1495,230.0563,229.1125,229.5844,7758.0
2020-12-22 13:30:00,248.12,248.45,247.71,248.41,14028.0,229.5844,229.8897,229.205,229.8527,14028.0
2020-12-22 14:00:00,248.36,248.69,247.86,248.65,10665.0,229.8065,230.1118,229.3438,230.0748,10665.0
2020-12-22 14:30:00,248.73,248.78,248.25,248.55,13464.0,230.1488,230.1951,229.7047,229.9823,13464.0
2020-12-22 15:00:00,248.64,248.76,247.16,247.16,16293.0,230.0655,230.1766,228.6961,228.6961,16293.0
2020-12-22 15:30:00,247.2,247.86,246.69,247.66,77764.0,228.7331,229.3438,228.2612,229.1588,77764.0
2020-12-23 09:30:00,248.41,250.43,248.41,249.88,32596.0,229.8527,231.7218,229.8527,231.2129,32596.0
2020-12-23 10:00:00,250.15,250.37,248.51,248.55,14990.0,231.4627,231.6663,229.9453,229.9823,14990.0
2020-12-23 10:30:00,248.79,250.6,248.6,250.6,11082.0,230.2043,231.8791,230.0285,231.8791,11082.0
2020-12-23 11:00:00,250.39,250.89,250.09,250.31,13982.0,231.6848,232.1475,231.4072,231.6108,13982.0
2020-12-23 11:30:00,250.32,250.55,250.11,250.4,14968.0,231.62,231.8329,231.4257,231.6941,14968.0
2020-12-23 12:00:00,250.46,250.6,249.88,249.89,24157.0,231.7496,231.8791,231.2129,231.2222,24157.0
2020-12-23 12:30:00,249.94,250.34,249.94,250.03,12735.0,231.2684,231.6386,231.2684,231.3517,12735.0
2020-12-23 13:00:00,250.16,250.4,249.94,250.32,13465.0,231.472,231.6941,231.2684,231.62,13465.0
2020-12-23 13:30:00,250.32,250.32,249.85,249.88,21800.0,231.62,231.62,231.1852,231.2129,21800.0
2020-12-23 14:00:00,249.99,250.01,249.13,249.24,11585.0,231.3147,231.3332,230.5189,230.6207,11585.0
2020-12-23 14:30:00,249.14,249.42,248.86,248.92,16918.0,230.5282,230.7873,230.2691,230.3246,16918.0
2020-12-23 15:00:00,248.97,249.7,248.76,249.36,15129.0,230.3709,231.0464,230.1766,230.7318,15129.0
2020-12-23 15:30:00,249.37,249.64,248.03,248.03,68760.0,230.741,230.9908,229.5011,229.5011,68760.0
2020-12-24 09:30:00,248.56,248.99,247.21,247.84,14049.0,229.9915,230.3894,228.7424,229.3253,14049.0
2020-12-24 10:00:00,248.19,248.42,247.63,248.1,7535.0,229.6492,229.862,229.131,229.5659,7535.0
2020-12-24 10:30:00,247.8,248.52,247.79,248.43,6780.0,229.2883,229.9545,229.279,229.8712,6780.0
2020-12-24 11:00:00,248.37,248.98,248.19,248.39,9337.0,229.8157,230.3802,229.6492,229.8342,9337.0
2020-12-24 11:30:00,248.34,248.93,247.65,248.15,14867.0,229.788,230.3339,229.1495,229.6122,14867.0
2020-12-24 12:00:00,247.72,248.41,247.59,247.87,7633.0,229.2143,229.8527,229.094,229.3531,7633.0
2020-12-24 12:30:00,247.99,249.08,247.98,248.88,10640.0,229.4641,230.4727,229.4549,230.2876,10640.0
2020-12-28 09:30:00,251.41,251.99,249.0,250.48,26828.0,232.6286,233.1653,230.3987,231.7681,26828.0
2020-12-28 10:00:00,250.46,251.63,250.25,251.63,11410.0,231.7496,232.8322,231.5553,232.8322,11410.0
2020-12-28 10:30:00,251.78,251.86,250.89,251.22,15953.0,232.971,233.045,232.1475,232.4528,15953.0
2020-12-28 11:00:00,251.37,251.44,250.12,250.29,15324.0,232.5916,232.6564,231.435,231.5923,15324.0
2020-12-28 11:30:00,250.28,250.37,249.66,249.66,10055.0,231.583,231.6663,231.0094,231.0094,10055.0
2020-12-28 12:00:00,249.46,249.66,248.39,248.62,11306.0,230.8243,231.0094,229.8342,230.047,11306.0
2020-12-28 12:30:00,248.6,248.99,248.34,248.84,8275.0,230.0285,230.3894,229.788,230.2506,8275.0
2020-12-28 13:00:00,248.85,249.12,248.63,248.84,11932.0,230.2599,230.5097,230.0563,230.2506,11932.0
2020-12-28 13:30:00,248.83,249.08,248.59,248.75,12911.0,230.2414,230.4727,230.0193,230.1673,12911.0
2020-12-28 14:00:00,248.8,249.03,248.56,248.78,18677.0,230.2136,230.4264,229.9915,230.1951,18677.0
2020-12-28 14:30:00,248.91,249.35,248.53,249.35,13706.0,230.3154,230.7225,229.9638,230.7225,13706.0
2020-12-28 15:00:00,249.23,249.24,248.85,248.92,11653.0,230.6115,230.6207,230.2599,230.3246,11653.0
2020-12-28 15:30:00,248.94,249.0,248.06,248.36,64137.0,230.3431,230.3987,229.5289,229.8065,64137.0
2020-12-29 09:30:00,250.23,250.36,247.5,247.64,36281.0,231.5368,231.6571,229.0107,229.1403,36281.0
2020-12-29 10:00:00,247.73,247.98,246.5,247.49,21337.0,229.2235,229.4549,228.0854,229.0015,21337.0
2020-12-29 10:30:00,247.39,248.03,247.14,247.84,10900.0,228.9089,229.5011,228.6776,229.3253,10900.0
2020-12-29 11:00:00,247.63,247.91,247.19,247.45,9538.0,229.131,229.3901,228.7239,228.9644,9538.0
2020-12-29 11:30:00,247.86,248.26,247.1,247.25,13588.0,229.3438,229.7139,228.6406,228.7794,13588.0
2020-12-29 12:00:00,247.31,247.4,246.78,247.12,9829.0,228.8349,228.9182,228.3445,228.6591,9829.0
2020-12-29 12:30:00,247.05,247.14,245.81,246.03,26872.0,228.5943,228.6776,227.447,227.6505,26872.0
2020-12-29 13:00:00,246.03,246.1,244.92,245.47,11460.0,227.6505,227.7153,226.6234,227.1324,11460.0
2020-12-29 13:30:00,245.33,245.67,244.99,245.53,8712.0,227.0028,227.3174,226.6882,227.1879,8712.0
2020-12-29 14:00:00,245.48,245.48,244.68,245.42,8789.0,227.1416,227.1416,226.4014,227.0861,8789.0
2020-12-29 14:30:00,245.36,246.13,245.35,245.94,9830.0,227.0306,227.7431,227.0213,227.5673,9830.0
2020-12-29 15:00:00,245.94,247.15,245.67,247.1,11313.0,227.5673,228.6869,227.3174,228.6406,11313.0
2020-12-29 15:30:00,247.06,247.21,246.44,246.67,45558.0,228.6036,228.7424,228.0299,228.2427,45558.0
2020-12-30 09:30:00,247.37,249.58,247.1,249.48,12790.0,228.8904,230.9353,228.6406,230.8428,12790.0
2020-12-30 10:00:00,249.9,249.9,248.19,248.77,5711.0,231.2314,231.2314,229.6492,230.1858,5711.0
2020-12-30 10:30:00,248.76,249.32,248.29,248.41,10368.0,230.1766,230.6948,229.7417,229.8527,10368.0
2020-12-30 11:00:00,248.4,248.5,247.7,247.78,15389.0,229.8435,229.936,229.1958,229.2698,15389.0
2020-12-30 11:30:00,247.75,248.55,247.53,248.4,5936.0,229.242,229.9823,229.0385,229.8435,5936.0
2020-12-30 12:00:00,248.12,248.68,247.93,248.64,7695.0,229.5844,230.1026,229.4086,230.0655,7695.0
2020-12-30 12:30:00,248.55,248.55,247.81,248.36,8878.0,229.9823,229.9823,229.2976,229.8065,8878.0
2020-12-30 13:00:00,248.26,248.7,248.17,248.3,4610.0,229.7139,230.1211,229.6307,229.7509,4610.0
2020-12-30 13:30:00,248.53,248.99,248.29,248.67,7620.0,229.9638,230.3894,229.7417,230.0933,7620.0
2020-12-30 14:00:00,248.51,248.73,247.86,247.98,6270.0,229.9453,230.1488,229.3438,229.4549,6270.0
2020-12-30 14:30:00,248.0,248.54,247.87,248.3,6334.0,229.4734,229.973,229.3531,229.7509,6334.0
2020-12-30 15:00:00,248.19,248.75,248.12,248.67,7848.0,229.6492,230.1673,229.5844,230.0933,7848.0
2020-12-30 15:30:00,248.83,249.76,248.69,249.5,49252.0,230.2414,231.1019,230.1118,230.8613,49252.0
2020-12-31 09:30:00,249.99,249.99,247.65,248.84,11603.0,231.3147,231.3147,229.1495,230.2506,11603.0
2020-12-31 10:00:00,249.01,250.15,248.48,250.07,12048.0,230.4079,231.4627,229.9175,231.3887,12048.0
2020-12-31 10:30:00,250.0,250.0,248.67,248.79,14391.0,231.324,231.324,230.0933,230.2043,14391.0
2020-12-31 11:00:00,248.73,249.13,248.36,248.79,10455.0,230.1488,230.5189,229.8065,230.2043,10455.0
2020-12-31 11:30:00,248.72,248.75,248.23,248.31,6020.0,230.1396,230.1673,229.6862,229.7602,6020.0
2020-12-31 12:00:00,248.35,249.01,248.0,248.96,5894.0,229.7972,230.4079,229.4734,230.3616,5894.0
2020-12-31 12:30:00,249.02,249.5,248.76,249.23,13218.0,230.4172,230.8613,230.1766,230.6115,13218.0
2020-12-31 13:00:00,249.31,249.38,248.63,248.63,7116.0,230.6855,230.7503,230.0563,230.0563,7116.0
2020-12-31 13:30:00,248.63,248.88,248.39,248.78,6650.0,230.0563,230.2876,229.8342,230.1951,6650.0
2020-12-31 14:00:00,248.83,249.78,248.62,249.12,10011.0,230.2414,231.1204,230.047,230.5097,10011.0
2020-12-31 14:30:00,249.27,249.87,249.11,249.27,9304.0,230.6485,231.2037,230.5004,230.6485,9304.0
2020-12-31 15:00:00,249.35,250.22,249.35,249.79,13341.0,230.7225,231.5275,230.7225,231.1296,13341.0
2020-12-31 15:30:00,249.67,251.09,249.67,250.8,47586.0,231.0186,232.3325,231.0186,232.0642,47586.0
2021-01-04 09:30:00,251.89,256.49,250.86,254.47,73581.0,233.0728,237.3291,232.1197,235.46,73581.0
2021-01-04 10:00:00,254.38,256.01,253.0,255.22,66324.0,235.3767,236.885,234.0998,236.154,66324.0
2021-01-04 10:30:00,255.0,255.13,252.1,252.39,39049.0,235.9504,236.0707,233.2671,233.5354,39049.0
2021-01-04 11:00:00,252.38,253.05,250.07,251.52,39976.0,233.5262,234.1461,231.3887,232.7304,39976.0
2021-01-04 11:30:00,251.36,252.62,248.55,249.41,49297.0,232.5824,233.7482,229.9823,230.778,49297.0
2021-01-04 12:00:00,249.7,250.34,248.36,248.87,26807.0,231.0464,231.6386,229.8065,230.2784,26807.0
2021-01-04 12:30:00,248.83,248.84,246.75,247.67,25452.0,230.2414,230.2506,228.3167,229.168,25452.0
2021-01-04 13:00:00,247.59,248.66,247.07,248.44,13796.0,229.094,230.0841,228.6128,229.8805,13796.0
2021-01-04 13:30:00,248.33,248.62,247.35,248.5,17940.0,229.7787,230.047,228.8719,229.936,17940.0
2021-01-04 14:00:00,248.31,248.31,246.74,246.8,16891.0,229.7602,229.7602,228.3075,228.363,16891.0
2021-01-04 14:30:00,246.7,246.88,245.44,246.33,24061.0,228.2705,228.437,227.1046,227.9281,24061.0
2021-01-04 15:00:00,246.43,246.54,245.31,245.39,27142.0,228.0206,228.1224,226.9843,227.0583,27142.0
2021-01-04 15:30:00,245.32,247.05,245.05,246.66,69507.0,226.9936,228.5943,226.7437,228.2335,69507.0
2021-01-05 09:30:00,246.21,248.49,245.2,246.68,35682.0,227.8171,229.9268,226.8825,228.252,35682.0
2021-01-05 10:00:00,246.79,248.74,245.76,245.87,19053.0,228.3538,230.1581,227.4007,227.5025,19053.0
2021-01-05 10:30:00,246.14,246.67,245.16,245.54,17197.0,227.7523,228.2427,226.8455,227.1971,17197.0
2021-01-05 11:00:00,245.44,245.98,244.5,245.72,17461.0,227.1046,227.6043,226.2348,227.3637,17461.0
2021-01-05 11:30:00,245.9,246.01,245.26,245.35,17763.0,227.5302,227.632,226.9381,227.0213,17763.0
2021-01-05 12:00:00,245.46,246.73,245.45,245.59,51876.0,227.1231,228.2982,227.1139,227.2434,51876.0
2021-01-05 12:30:00,245.76,246.48,245.57,246.34,12107.0,227.4007,228.0669,227.2249,227.9374,12107.0
2021-01-05 13:00:00,246.43,246.71,246.0,246.11,10668.0,228.0206,228.2797,227.6228,227.7246,10668.0
2021-01-05 13:30:00,246.1,246.51,245.68,246.45,19459.0,227.7153,228.0947,227.3267,228.0392,19459.0
2021-01-05 14:00:00,246.3,247.79,246.3,247.17,10093.0,227.9004,229.279,227.9004,228.7054,10093.0
2021-01-05 14:30:00,247.18,247.72,246.63,246.75,18273.0,228.7146,229.2143,228.2057,228.3167,18273.0
2021-01-05 15:00:00,246.71,247.79,246.65,246.9,17692.0,228.2797,229.279,228.2242,228.4555,17692.0
2021-01-05 15:30:00,246.83,247.5,246.44,247.15,61763.0,228.3908,229.0107,228.0299,228.6869,61763.0
2021-01-06 09:30:00,250.48,256.43,250.48,256.42,58420.0,231.7681,237.2736,231.7681,237.2644,58420.0
2021-01-06 10:00:00,256.55,256.9,253.89,255.1,39979.0,237.3846,237.7085,234.9234,236.043,39979.0
2021-01-06 10:30:00,255.1,255.87,254.8,255.8,49289.0,236.043,236.7554,235.7654,236.6907,49289.0
2021-01-06 11:00:00,255.93,258.31,255.71,257.8,28332.0,236.811,239.0132,236.6074,238.5413,28332.0
2021-01-06 11:30:00,257.84,258.88,257.3,258.0,19519.0,238.5783,239.5406,238.0786,238.7263,19519.0
2021-01-06 12:00:00,258.06,258.83,257.81,258.38,25918.0,238.7818,239.4943,238.5505,239.0779,25918.0
2021-01-06 12:30:00,258.66,259.92,258.61,259.65,25214.0,239.337,240.5029,239.2907,240.2531,25214.0
2021-01-06 13:00:00,259.71,260.91,259.43,259.87,55296.0,240.3086,241.4189,240.0495,240.4566,55296.0
2021-01-06 13:30:00,259.88,259.88,258.2,258.42,28995.0,240.4659,240.4659,238.9114,239.1149,28995.0
2021-01-06 14:00:00,258.36,259.86,257.46,257.79,31707.0,239.0594,240.4474,238.2267,238.532,31707.0
2021-01-06 14:30:00,257.53,258.71,256.47,257.92,33258.0,238.2914,239.3833,237.3106,238.6523,33258.0
2021-01-06 15:00:00,257.74,259.15,257.05,258.75,41675.0,238.4857,239.7904,237.8473,239.4203,41675.0
2021-01-06 15:30:00,258.71,259.27,257.77,258.45,91453.0,239.3833,239.9014,238.5135,239.1427,91453.0
2021-01-07 09:30:00,261.37,261.87,257.58,259.09,60827.0,241.8446,242.3072,238.3377,239.7349,60827.0
2021-01-07 10:00:00,259.35,261.5,259.1,261.36,29648.0,239.9755,241.9649,239.7441,241.8353,29648.0
2021-01-07 10:30:00,261.51,262.12,261.22,262.05,38254.0,241.9741,242.5385,241.7058,242.4738,38254.0
2021-01-07 11:00:00,262.02,262.54,260.6,260.71,11297.0,242.446,242.9272,241.1321,241.2339,11297.0
2021-01-07 11:30:00,260.66,260.86,259.69,260.14,11310.0,241.1876,241.3727,240.2901,240.7065,11310.0
2021-01-07 12:00:00,259.94,260.05,259.18,259.75,13567.0,240.5214,240.6232,239.8182,240.3456,13567.0
2021-01-07 12:30:00,259.79,260.15,259.61,260.07,11248.0,240.3826,240.7157,240.216,240.6417,11248.0
2021-01-07 13:00:00,260.14,260.5,259.24,259.24,11397.0,240.7065,241.0396,239.8737,239.8737,11397.0
2021-01-07 13:30:00,259.3,259.57,258.96,259.37,10175.0,239.9292,240.179,239.6146,239.994,10175.0
2021-01-07 14:00:00,259.25,259.55,258.49,258.49,12981.0,239.8829,240.1605,239.1797,239.1797,12981.0
2021-01-07 14:30:00,258.65,259.08,258.49,259.03,10282.0,239.3278,239.7256,239.1797,239.6794,10282.0
2021-01-07 15:00:00,259.03,259.57,258.83,259.04,19286.0,239.6794,240.179,239.4943,239.6886,19286.0
2021-01-07 15:30:00,258.95,260.0,258.71,259.5,51457.0,239.6053,240.5769,239.3833,240.1143,51457.0
2021-01-08 09:30:00,260.73,263.27,260.16,263.27,43620.0,241.2524,243.6026,240.725,243.6026,43620.0
2021-01-08 10:00:00,263.29,263.99,262.62,262.69,28041.0,243.6211,244.2688,243.0012,243.066,28041.0
2021-01-08 10:30:00,262.53,264.25,262.53,264.12,20621.0,242.9179,244.5094,242.9179,244.3891,20621.0
2021-01-08 11:00:00,263.92,263.94,262.81,263.33,35641.0,244.2041,244.2226,243.177,243.6581,35641.0
2021-01-08 11:30:00,263.33,264.08,262.71,262.91,15495.0,243.6581,244.3521,243.0845,243.2695,15495.0
2021-01-08 12:00:00,262.87,263.46,262.04,262.13,18481.0,243.2325,243.7784,242.4645,242.5478,18481.0
2021-01-08 12:30:00,262.06,262.07,260.69,260.86,15908.0,242.483,242.4923,241.2154,241.3727,15908.0
2021-01-08 13:00:00,260.53,260.84,259.18,259.74,10078.0,241.0673,241.3542,239.8182,240.3363,10078.0
2021-01-08 13:30:00,259.76,259.9,258.23,258.85,27150.0,240.3548,240.4844,238.9391,239.5128,27150.0
2021-01-08 14:00:00,259.1,261.58,259.07,261.57,60649.0,239.7441,242.0389,239.7164,242.0296,60649.0
2021-01-08 14:30:00,261.5,262.85,260.44,260.89,94100.0,241.9649,243.214,240.984,241.4004,94100.0
2021-01-08 15:00:00,260.67,261.33,260.25,260.25,18227.0,241.1969,241.8076,240.8082,240.8082,18227.0
2021-01-08 15:30:00,260.23,261.93,259.96,261.85,60514.0,240.7897,242.3627,240.5399,242.2887,60514.0
2021-01-11 09:30:00,259.11,261.61,257.02,260.78,45414.0,239.7534,242.0666,237.8195,241.2986,45414.0
2021-01-11 10:00:00,260.95,260.95,259.27,260.3,19599.0,241.4559,241.4559,239.9014,240.8545,19599.0
2021-01-11 10:30:00,260.45,262.12,260.35,262.11,12040.0,240.9933,242.5385,240.9008,242.5293,12040.0
2021-01-11 11:00:00,262.0,263.45,261.48,262.78,17268.0,242.4275,243.7692,241.9463,243.1492,17268.0
2021-01-11 11:30:00,262.87,262.87,262.03,262.79,11707.0,243.2325,243.2325,242.4553,243.1585,11707.0
2021-01-11 12:00:00,262.42,262.74,262.15,262.61,6497.0,242.8161,243.1122,242.5663,242.9919,6497.0
2021-01-11 12:30:00,262.55,263.22,262.41,263.06,8028.0,242.9364,243.5564,242.8069,243.4083,8028.0
2021-01-11 13:00:00,262.99,263.33,262.45,263.33,9299.0,243.3435,243.6581,242.8439,243.6581,9299.0
2021-01-11 13:30:00,263.59,263.7,262.22,263.01,7344.0,243.8987,244.0005,242.6311,243.3621,7344.0
2021-01-11 14:00:00,263.07,263.3,262.74,262.9,6473.0,243.4176,243.6304,243.1122,243.2603,6473.0
2021-01-11 14:30:00,262.82,264.0,262.55,263.65,26450.0,243.1862,244.2781,242.9364,243.9542,26450.0
2021-01-11 15:00:00,263.91,264.13,263.02,263.26,18899.0,244.1948,244.3984,243.3713,243.5934,18899.0
2021-01-11 15:30:00,263.37,263.53,262.09,262.59,63584.0,243.6952,243.8432,242.5108,242.9734,63584.0
2021-01-12 09:30:00,262.52,263.93,260.89,263.12,30059.0,242.9087,244.2133,241.4004,243.4638,30059.0
2021-01-12 10:00:00,262.89,264.64,262.68,264.31,12254.0,243.251,244.8703,243.0567,244.5649,12254.0
2021-01-12 10:30:00,264.24,264.79,264.02,264.28,9454.0,244.5002,245.0091,244.2966,244.5372,9454.0
2021-01-12 11:00:00,264.03,264.84,263.99,264.84,9404.0,244.3059,245.0553,244.2688,245.0553,9404.0
2021-01-12 11:30:00,264.68,264.91,263.66,264.1,8641.0,244.9073,245.1201,243.9635,244.3706,8641.0
2021-01-12 12:00:00,264.35,264.38,263.22,264.1,12107.0,244.6019,244.6297,243.5564,244.3706,12107.0
2021-01-12 12:30:00,264.0,264.13,263.29,264.08,13773.0,244.2781,244.3984,243.6211,244.3521,13773.0
2021-01-12 13:00:00,264.01,264.15,263.25,263.85,19722.0,244.2873,244.4169,243.5841,244.1393,19722.0
2021-01-12 13:30:00,263.86,265.08,263.73,264.9,19300.0,244.1486,245.2774,244.0283,245.1109,19300.0
2021-01-12 14:00:00,264.84,264.93,264.16,264.46,7788.0,245.0553,245.1386,244.4261,244.7037,7788.0
2021-01-12 14:30:00,264.48,264.98,264.18,264.61,9077.0,244.7222,245.1849,244.4446,244.8425,9077.0
2021-01-12 15:00:00,264.8,265.58,264.79,265.3,16318.0,245.0183,245.7401,245.0091,245.481,16318.0
2021-01-12 15:30:00,265.19,265.84,264.97,265.58,36131.0,245.3792,245.9806,245.1756,245.7401,36131.0
2021-01-13 09:30:00,266.21,266.37,263.63,263.77,30505.0,246.323,246.471,243.9357,244.0653,30505.0
2021-01-13 10:00:00,263.65,264.55,262.58,263.88,21946.0,243.9542,244.787,242.9642,244.1671,21946.0
2021-01-13 10:30:00,264.08,264.08,262.69,263.47,14615.0,244.3521,244.3521,243.066,243.7877,14615.0
2021-01-13 11:00:00,263.62,264.02,263.17,263.84,8836.0,243.9265,244.2966,243.5101,244.13,8836.0
2021-01-13 11:30:00,263.75,264.27,263.57,263.98,13877.0,244.0468,244.5279,243.8802,244.2596,13877.0
2021-01-13 12:00:00,263.97,264.0,263.18,263.68,7787.0,244.2503,244.2781,243.5194,243.982,7787.0
2021-01-13 12:30:00,263.4,264.3,263.19,264.3,10542.0,243.7229,244.5557,243.5286,244.5557,10542.0
2021-01-13 13:00:00,264.3,265.49,264.29,264.54,25343.0,244.5557,245.6568,244.5464,244.7778,25343.0
2021-01-13 13:30:00,264.46,264.58,263.74,263.79,11753.0,244.7037,244.8148,244.0375,244.0838,11753.0
2021-01-13 14:00:00,264.06,264.91,263.57,264.76,12594.0,244.3336,245.1201,243.8802,244.9813,12594.0
2021-01-13 14:30:00,264.76,264.88,263.74,263.93,11208.0,244.9813,245.0924,244.0375,244.2133,11208.0
2021-01-13 15:00:00,264.03,264.06,262.29,262.36,13135.0,244.3059,244.3336,242.6958,242.7606,13135.0
2021-01-13 15:30:00,262.35,263.0,262.1,262.42,29808.0,242.7514,243.3528,242.52,242.8161,29808.0
2021-01-14 09:30:00,263.36,264.56,262.77,263.68,22618.0,243.6859,244.7963,243.14,243.982,22618.0
2021-01-14 10:00:00,263.73,263.88,262.51,263.07,12664.0,244.0283,244.1671,242.8994,243.4176,12664.0
2021-01-14 10:30:00,263.07,263.19,261.28,261.9,12124.0,243.4176,243.5286,241.7613,242.335,12124.0
2021-01-14 11:00:00,261.51,261.95,260.7,261.77,17733.0,241.9741,242.3812,241.2246,242.2147,17733.0
2021-01-14 11:30:00,261.85,262.31,261.58,262.02,6332.0,242.2887,242.7143,242.0389,242.446,6332.0
2021-01-14 12:00:00,261.91,263.38,261.9,263.09,9248.0,242.3442,243.7044,242.335,243.4361,9248.0
2021-01-14 12:30:00,263.29,263.31,262.48,263.13,8865.0,243.6211,243.6396,242.8716,243.4731,8865.0
2021-01-14 13:00:00,263.14,263.22,262.3,263.22,7526.0,243.4823,243.5564,242.7051,243.5564,7526.0
2021-01-14 13:30:00,263.37,263.67,262.15,262.16,20626.0,243.6952,243.9727,242.5663,242.5755,20626.0
2021-01-14 14:00:00,262.19,263.0,262.14,262.85,8810.0,242.6033,243.3528,242.557,243.214,8810.0
2021-01-14 14:30:00,262.88,263.12,262.25,262.38,9254.0,243.2418,243.4638,242.6588,242.7791,9254.0
2021-01-14 15:00:00,262.31,263.28,262.17,262.51,16174.0,242.7143,243.6119,242.5848,242.8994,16174.0
2021-01-14 15:30:00,262.4,263.16,261.79,262.75,41839.0,242.7976,243.5008,242.2332,243.1215,41839.0
2021-01-15 09:30:00,258.97,258.97,253.38,255.17,93479.0,239.6239,239.6239,234.4515,236.1077,93479.0
2021-01-15 10:00:00,255.0,255.72,254.03,254.75,28532.0,235.9504,236.6166,235.0529,235.7191,28532.0
2021-01-15 10:30:00,254.53,256.02,254.46,255.83,14896.0,235.5155,236.8942,235.4508,236.7184,14896.0
2021-01-15 11:00:00,255.79,256.58,255.05,256.54,11184.0,236.6814,237.4124,235.9967,237.3754,11184.0
2021-01-15 11:30:00,256.62,257.01,255.35,255.8,18183.0,237.4494,237.8103,236.2743,236.6907,18183.0
2021-01-15 12:00:00,255.87,255.98,254.98,255.83,10123.0,236.7554,236.8572,235.9319,236.7184,10123.0
2021-01-15 12:30:00,255.73,256.94,255.69,256.4,12584.0,236.6259,237.7455,236.5889,237.2458,12584.0
2021-01-15 13:00:00,256.56,256.6,255.63,256.18,14173.0,237.3939,237.4309,236.5334,237.0423,14173.0
2021-01-15 13:30:00,256.02,256.73,255.81,256.28,10570.0,236.8942,237.5512,236.6999,237.1348,10570.0
2021-01-15 14:00:00,256.27,256.61,255.86,256.49,7871.0,237.1256,237.4402,236.7462,237.3291,7871.0
2021-01-15 14:30:00,256.55,257.56,256.55,256.93,14440.0,237.3846,238.3192,237.3846,237.7363,14440.0
2021-01-15 15:00:00,257.11,257.4,256.34,256.35,30173.0,237.9028,238.1711,237.1903,237.1996,30173.0
2021-01-15 15:30:00,256.13,256.41,255.15,255.57,92057.0,236.996,237.2551,236.0892,236.4778,92057.0
2021-01-19 09:30:00,258.59,261.97,258.45,260.16,29581.0,239.2722,242.3997,239.1427,240.725,29581.0
2021-01-19 10:00:00,260.25,262.2,259.53,261.47,18794.0,240.8082,242.6126,240.142,241.9371,18794.0
2021-01-19 10:30:00,261.94,263.12,261.8,262.47,17120.0,242.372,243.4638,242.2424,242.8624,17120.0
2021-01-19 11:00:00,262.39,262.59,261.48,261.57,17035.0,242.7884,242.9734,241.9463,242.0296,17035.0
2021-01-19 11:30:00,261.6,262.4,261.42,261.89,21776.0,242.0574,242.7976,241.8908,242.3257,21776.0
2021-01-19 12:00:00,262.05,262.27,261.35,261.52,10657.0,242.4738,242.6773,241.8261,241.9834,10657.0
2021-01-19 12:30:00,261.54,262.5,261.27,262.45,10463.0,242.0019,242.8901,241.752,242.8439,10463.0
2021-01-19 13:00:00,262.68,263.02,262.2,262.47,13372.0,243.0567,243.3713,242.6126,242.8624,13372.0
2021-01-19 13:30:00,262.47,262.55,261.43,262.11,22365.0,242.8624,242.9364,241.9001,242.5293,22365.0
2021-01-19 14:00:00,262.07,262.28,261.6,261.97,8143.0,242.4923,242.6866,242.0574,242.3997,8143.0
2021-01-19 14:30:00,261.91,261.99,260.32,260.4,19448.0,242.3442,242.4182,240.873,240.947,19448.0
2021-01-19 15:00:00,260.36,260.97,259.99,260.81,23418.0,240.91,241.4744,240.5677,241.3264,23418.0
2021-01-19 15:30:00,260.79,261.18,260.32,261.0,59806.0,241.3079,241.6688,240.873,241.5022,59806.0
2021-01-20 09:30:00,261.49,262.89,260.13,262.63,32528.0,241.9556,243.251,240.6972,243.0104,32528.0
2021-01-20 10:00:00,262.53,264.66,262.28,263.18,26704.0,242.9179,244.8888,242.6866,243.5194,26704.0
2021-01-20 10:30:00,263.08,264.69,263.04,263.75,14078.0,243.4268,244.9165,243.3898,244.0468,14078.0
2021-01-20 11:00:00,263.64,264.15,262.95,263.9,14661.0,243.945,244.4169,243.3065,244.1856,14661.0
2021-01-20 11:30:00,263.93,264.07,263.34,263.53,7298.0,244.2133,244.3429,243.6674,243.8432,7298.0
2021-01-20 12:00:00,263.68,264.53,263.53,264.43,10153.0,243.982,244.7685,243.8432,244.676,10153.0
2021-01-20 12:30:00,264.38,264.38,263.5,264.05,8192.0,244.6297,244.6297,243.8154,244.3244,8192.0
2021-01-20 13:00:00,263.87,265.0,263.83,264.62,15527.0,244.1578,245.2034,244.1208,244.8518,15527.0
2021-01-20 13:30:00,264.77,265.09,264.5,264.68,11379.0,244.9906,245.2867,244.7407,244.9073,11379.0
2021-01-20 14:00:00,264.7,264.7,263.51,263.61,9383.0,244.9258,244.9258,243.8247,243.9172,9383.0
2021-01-20 14:30:00,263.67,264.16,263.53,263.76,9535.0,243.9727,244.4261,243.8432,244.056,9535.0
2021-01-20 15:00:00,263.74,263.88,262.97,263.13,13672.0,244.0375,244.1671,243.325,243.4731,13672.0
2021-01-20 15:30:00,263.21,264.46,263.12,263.75,42413.0,243.5471,244.7037,243.4638,244.0468,42413.0
2021-01-21 09:30:00,264.18,265.28,261.94,262.46,24213.0,244.4446,245.4625,242.372,242.8531,24213.0
2021-01-21 10:00:00,262.59,264.48,262.54,263.43,21104.0,242.9734,244.7222,242.9272,243.7507,21104.0
2021-01-21 10:30:00,263.82,265.86,263.74,265.49,24644.0,244.1115,245.9991,244.0375,245.6568,24644.0
2021-01-21 11:00:00,265.7,265.92,264.78,265.28,11741.0,245.8511,246.0547,244.9998,245.4625,11741.0
2021-01-21 11:30:00,265.23,265.23,263.89,263.91,12064.0,245.4162,245.4162,244.1763,244.1948,12064.0
2021-01-21 12:00:00,263.57,264.03,263.0,263.87,7686.0,243.8802,244.3059,243.3528,244.1578,7686.0
2021-01-21 12:30:00,263.81,263.87,262.06,262.67,11314.0,244.1023,244.1578,242.483,243.0475,11314.0
2021-01-21 13:00:00,262.72,266.28,262.54,265.19,65072.0,243.0937,246.3878,242.9272,245.3792,65072.0
2021-01-21 13:30:00,264.96,265.91,264.13,265.51,13065.0,245.1664,246.0454,244.3984,245.6753,13065.0
2021-01-21 14:00:00,265.5,266.4,265.18,266.13,21616.0,245.666,246.4988,245.3699,246.249,21616.0
2021-01-21 14:30:00,266.04,267.21,266.03,267.21,22292.0,246.1657,247.2483,246.1564,247.2483,22292.0
2021-01-21 15:00:00,267.12,268.0,267.02,267.98,45283.0,247.165,247.9793,247.0725,247.9608,45283.0
2021-01-21 15:30:00,267.86,268.54,267.34,267.71,149472.0,247.8497,248.4789,247.3686,247.7109,149472.0
2021-01-22 09:30:00,264.98,267.68,263.44,264.13,38422.0,245.1849,247.6832,243.7599,244.3984,38422.0
2021-01-22 10:00:00,264.41,266.19,262.79,262.79,44394.0,244.6575,246.3045,243.1585,243.1585,44394.0
2021-01-22 10:30:00,263.33,266.76,263.3,266.74,21050.0,243.6581,246.8319,243.6304,246.8134,21050.0
2021-01-22 11:00:00,267.03,267.2,265.66,266.05,16834.0,247.0817,247.239,245.8141,246.1749,16834.0
2021-01-22 11:30:00,266.13,268.3,266.13,268.19,20806.0,246.249,248.2569,246.249,248.1551,20806.0
2021-01-22 12:00:00,268.35,268.59,267.3,268.22,27928.0,248.3031,248.5252,247.3316,248.1828,27928.0
2021-01-22 12:30:00,268.28,268.42,267.09,267.51,14275.0,248.2384,248.3679,247.1373,247.5259,14275.0
2021-01-22 13:00:00,267.44,267.67,266.58,267.3,37600.0,247.4611,247.6739,246.6654,247.3316,37600.0
2021-01-22 13:30:00,267.26,268.04,267.15,267.68,21286.0,247.2946,248.0163,247.1928,247.6832,21286.0
2021-01-22 14:00:00,267.63,268.48,267.5,268.18,21593.0,247.6369,248.4234,247.5166,248.1458,21593.0
2021-01-22 14:30:00,268.21,268.91,268.06,268.14,24440.0,248.1736,248.8213,248.0348,248.1088,24440.0
2021-01-22 15:00:00,268.22,268.33,266.25,266.53,27796.0,248.1828,248.2846,246.36,246.6191,27796.0
2021-01-22 15:30:00,266.36,267.18,265.79,266.12,83071.0,246.4618,247.2205,245.9344,246.2397,83071.0
2021-01-25 09:30:00,265.51,266.73,262.69,263.6,49361.0,245.6753,246.8042,243.066,243.908,49361.0
2021-01-25 10:00:00,263.44,266.29,263.44,265.96,16468.0,243.7599,246.397,243.7599,246.0917,16468.0
2021-01-25 10:30:00,266.09,266.09,264.2,264.2,42635.0,246.212,246.212,244.4632,244.4632,42635.0
2021-01-25 11:00:00,264.29,265.46,262.2,263.18,32637.0,244.5464,245.629,242.6126,243.5194,32637.0
2021-01-25 11:30:00,263.49,265.08,262.61,264.66,22321.0,243.8062,245.2774,242.9919,244.8888,22321.0
2021-01-25 12:00:00,264.69,264.72,262.83,263.05,13725.0,244.9165,244.9443,243.1955,243.3991,13725.0
2021-01-25 12:30:00,262.79,264.06,261.99,262.87,19444.0,243.1585,244.3336,242.4182,243.2325,19444.0
2021-01-25 13:00:00,263.16,264.19,263.1,263.73,14463.0,243.5008,244.4539,243.4453,244.0283,14463.0
2021-01-25 13:30:00,263.59,264.29,262.9,263.3,19666.0,243.8987,244.5464,243.2603,243.6304,19666.0
2021-01-25 14:00:00,263.32,263.87,262.65,263.18,26800.0,243.6489,244.1578,243.0289,243.5194,26800.0
2021-01-25 14:30:00,263.06,263.19,260.94,261.44,36900.0,243.4083,243.5286,241.4467,241.9093,36900.0
2021-01-25 15:00:00,261.66,261.91,260.8,260.84,33601.0,242.1129,242.3442,241.3171,241.3542,33601.0
2021-01-25 15:30:00,260.92,261.42,260.09,260.76,111279.0,241.4282,241.8908,240.6602,241.2801,111279.0
2021-01-26 09:30:00,255.49,257.19,244.06,250.42,241897.0,236.4038,237.9768,225.8277,231.7126,241897.0
2021-01-26 10:00:00,250.42,250.99,245.48,247.01,134931.0,231.7126,232.24,227.1416,228.5573,134931.0
2021-01-26 10:30:00,247.12,247.68,244.97,245.35,65506.0,228.6591,229.1773,226.6697,227.0213,65506.0
2021-01-26 11:00:00,245.52,249.09,245.0,246.1,121071.0,227.1786,230.4819,226.6975,227.7153,121071.0
2021-01-26 11:30:00,245.73,248.8,245.73,248.8,79794.0,227.3729,230.2136,227.3729,230.2136,79794.0
2021-01-26 12:00:00,248.71,249.75,247.78,248.14,140832.0,230.1303,231.0926,229.2698,229.6029,140832.0
2021-01-26 12:30:00,248.18,250.21,248.14,248.97,200344.0,229.6399,231.5183,229.6029,230.3709,200344.0
2021-01-26 13:00:00,248.9,250.74,248.68,249.98,105611.0,230.3061,232.0087,230.1026,231.3054,105611.0
2021-01-26 13:30:00,249.98,250.39,248.71,249.06,79778.0,231.3054,231.6848,230.1303,230.4542,79778.0
2021-01-26 14:00:00,249.06,250.36,249.02,249.97,74458.0,230.4542,231.6571,230.4172,231.2962,74458.0
2021-01-26 14:30:00,250.11,250.43,248.39,248.67,87976.0,231.4257,231.7218,229.8342,230.0933,87976.0
2021-01-26 15:00:00,248.75,248.81,245.37,245.7,124599.0,230.1673,230.2229,227.0398,227.3452,124599.0
2021-01-26 15:30:00,245.63,246.15,244.01,244.28,254503.0,227.2804,227.7616,225.7814,226.0313,254503.0
2021-01-27 09:30:00,245.91,247.18,238.71,242.73,218022.0,227.5395,228.7146,220.8774,224.5971,218022.0
2021-01-27 10:00:00,242.77,244.14,240.93,241.68,228741.0,224.6341,225.9017,222.9315,223.6255,228741.0
2021-01-27 10:30:00,242.13,242.24,240.52,242.03,164413.0,224.0419,224.1437,222.5521,223.9493,164413.0
2021-01-27 11:00:00,241.68,241.68,238.49,240.88,201916.0,223.6255,223.6255,220.6738,222.8853,201916.0
2021-01-27 11:30:00,240.83,242.12,239.34,240.58,99725.0,222.839,224.0326,221.4603,222.6077,99725.0
2021-01-27 12:00:00,240.51,241.77,240.44,241.4,74814.0,222.5429,223.7088,222.4781,223.3664,74814.0
2021-01-27 12:30:00,241.37,241.49,240.01,240.62,59666.0,223.3386,223.4497,222.0802,222.6447,59666.0
2021-01-27 13:00:00,240.58,240.89,238.89,239.38,34439.0,222.6077,222.8945,221.0439,221.4973,34439.0
2021-01-27 13:30:00,239.3,240.8,239.17,240.68,35480.0,221.4233,222.8112,221.303,222.7002,35480.0
2021-01-27 14:00:00,240.63,241.47,240.1,240.73,85492.0,222.6539,223.4312,222.1635,222.7465,85492.0
2021-01-27 14:30:00,240.66,241.36,239.87,240.13,67661.0,222.6817,223.3294,221.9507,222.1913,67661.0
2021-01-27 15:00:00,239.8,240.73,239.35,239.55,68671.0,221.8859,222.7465,221.4696,221.6546,68671.0
2021-01-27 15:30:00,239.51,241.44,239.18,241.44,238876.0,221.6176,223.4034,221.3123,223.4034,238876.0
2021-01-28 09:30:00,245.04,247.91,243.22,246.16,86803.0,226.7345,229.3901,225.0504,227.7708,86803.0
2021-01-28 10:00:00,245.65,250.0,245.07,248.05,44769.0,227.2989,231.324,226.7622,229.5196,44769.0
2021-01-28 10:30:00,248.5,250.39,248.21,249.13,43247.0,229.936,231.6848,229.6677,230.5189,43247.0
2021-01-28 11:00:00,249.23,250.9,249.12,250.25,50745.0,230.6115,232.1567,230.5097,231.5553,50745.0
2021-01-28 11:30:00,250.36,252.8,250.34,252.01,30880.0,231.6571,233.9148,231.6386,233.1838,30880.0
2021-01-28 12:00:00,252.14,253.12,251.92,252.9,32319.0,233.3041,234.2109,233.1005,234.0073,32319.0
2021-01-28 12:30:00,252.91,254.38,252.85,253.78,29184.0,234.0166,235.3767,233.961,234.8216,29184.0
2021-01-28 13:00:00,253.76,253.82,251.28,251.59,33333.0,234.8031,234.8586,232.5083,232.7952,33333.0
2021-01-28 13:30:00,251.53,252.9,251.3,252.73,20720.0,232.7397,234.0073,232.5268,233.85,20720.0
2021-01-28 14:00:00,252.8,254.31,251.65,252.25,43960.0,233.9148,235.312,232.8507,233.4059,43960.0
2021-01-28 14:30:00,252.38,252.38,251.21,252.09,24302.0,233.5262,233.5262,232.4436,233.2578,24302.0
2021-01-28 15:00:00,252.04,252.74,251.58,252.25,27474.0,233.2116,233.8593,232.7859,233.4059,27474.0
2021-01-28 15:30:00,252.16,252.98,251.05,251.2,121167.0,233.3226,234.0813,232.2955,232.4343,121167.0
2021-01-29 09:30:00,250.0,252.59,248.96,252.06,54430.0,231.324,233.7205,230.3616,233.2301,54430.0
2021-01-29 10:00:00,252.09,253.79,252.05,252.62,31020.0,233.2578,234.8308,233.2208,233.7482,31020.0
2021-01-29 10:30:00,252.76,255.27,251.83,254.83,72084.0,233.8778,236.2003,233.0172,235.7931,72084.0
2021-01-29 11:00:00,254.83,255.32,252.78,253.31,113314.0,235.7931,236.2465,233.8963,234.3867,113314.0
2021-01-29 11:30:00,252.71,254.38,251.97,253.02,45619.0,233.8315,235.3767,233.1468,234.1183,45619.0
2021-01-29 12:00:00,252.91,253.69,251.61,252.44,77792.0,234.0166,234.7383,232.8137,233.5817,77792.0
2021-01-29 12:30:00,252.39,252.54,249.26,249.43,37474.0,233.5354,233.6742,230.6392,230.7965,37474.0
2021-01-29 13:00:00,249.31,250.69,248.67,250.56,32724.0,230.6855,231.9624,230.0933,231.8421,32724.0
2021-01-29 13:30:00,250.54,250.98,248.66,248.66,33925.0,231.8236,232.2307,230.0841,230.0841,33925.0
2021-01-29 14:00:00,248.56,251.38,248.56,251.13,31512.0,229.9915,232.6009,229.9915,232.3695,31512.0
2021-01-29 14:30:00,250.96,250.96,249.02,249.47,25157.0,232.2122,232.2122,230.4172,230.8335,25157.0
2021-01-29 15:00:00,249.27,250.53,249.27,249.87,20408.0,230.6485,231.8144,230.6485,231.2037,20408.0
2021-01-29 15:30:00,249.93,250.81,248.11,248.31,76599.0,231.2592,232.0734,229.5751,229.7602,76599.0
2021-02-01 09:30:00,252.02,252.6,247.09,249.78,60676.0,233.193,233.7297,228.6313,231.1204,60676.0
2021-02-01 10:00:00,249.07,250.59,248.8,249.08,30778.0,230.4634,231.8699,230.2136,230.4727,30778.0
2021-02-01 10:30:00,249.12,251.75,248.36,248.54,98057.0,230.5097,232.9432,229.8065,229.973,98057.0
2021-02-01 11:00:00,248.44,248.77,247.92,248.05,37868.0,229.8805,230.1858,229.3993,229.5196,37868.0
2021-02-01 11:30:00,247.98,248.9,247.63,247.68,41523.0,229.4549,230.3061,229.131,229.1773,41523.0
2021-02-01 12:00:00,247.85,248.84,247.84,248.83,49053.0,229.3346,230.2506,229.3253,230.2414,49053.0
2021-02-01 12:30:00,248.99,249.57,248.53,248.99,22211.0,230.3894,230.9261,229.9638,230.3894,22211.0
2021-02-01 13:00:00,249.03,249.13,248.44,248.75,28093.0,230.4264,230.5189,229.8805,230.1673,28093.0
2021-02-01 13:30:00,248.91,249.03,248.19,248.87,52686.0,230.3154,230.4264,229.6492,230.2784,52686.0
2021-02-01 14:00:00,248.8,248.95,248.22,248.72,28446.0,230.2136,230.3524,229.6769,230.1396,28446.0
2021-02-01 14:30:00,248.71,248.9,248.0,248.18,27333.0,230.1303,230.3061,229.4734,229.6399,27333.0
2021-02-01 15:00:00,248.3,248.31,247.75,247.95,26423.0,229.7509,229.7602,229.242,229.4271,26423.0
2021-02-01 15:30:00,247.86,247.98,247.16,247.68,170627.0,229.3438,229.4549,228.6961,229.1773,170627.0
2021-02-02 09:30:00,250.0,254.06,249.43,251.56,78773.0,231.324,235.0807,230.7965,232.7674,78773.0
2021-02-02 10:00:00,251.72,252.25,249.9,250.57,67712.0,232.9155,233.4059,231.2314,231.8514,67712.0
2021-02-02 10:30:00,250.58,250.85,249.97,250.58,18812.0,231.8606,232.1105,231.2962,231.8606,18812.0
2021-02-02 11:00:00,250.58,251.21,250.05,250.81,26046.0,231.8606,232.4436,231.3702,232.0734,26046.0
2021-02-02 11:30:00,250.95,252.23,250.94,252.0,24088.0,232.203,233.3874,232.1937,233.1745,24088.0
2021-02-02 12:00:00,251.95,252.16,250.21,250.27,39902.0,233.1283,233.3226,231.5183,231.5738,39902.0
2021-02-02 12:30:00,250.39,251.68,250.25,251.57,16641.0,231.6848,232.8784,231.5553,232.7767,16641.0
2021-02-02 13:00:00,251.57,251.98,250.89,251.15,20984.0,232.7767,233.156,232.1475,232.388,20984.0
2021-02-02 13:30:00,251.15,251.79,250.97,251.02,19636.0,232.388,232.9802,232.2215,232.2678,19636.0
2021-02-02 14:00:00,250.98,251.85,250.97,251.5,14304.0,232.2307,233.0357,232.2215,232.7119,14304.0
2021-02-02 14:30:00,251.55,252.64,251.45,252.64,18107.0,232.7582,233.7667,232.6656,233.7667,18107.0
2021-02-02 15:00:00,252.64,253.19,252.28,253.19,23016.0,233.7667,234.2756,233.4336,234.2756,23016.0
2021-02-02 15:30:00,253.07,253.27,252.15,252.41,61939.0,234.1646,234.3497,233.3133,233.5539,61939.0
2021-02-03 09:30:00,252.63,253.85,251.66,252.01,29568.0,233.7575,234.8863,232.8599,233.1838,29568.0
2021-02-03 10:00:00,252.18,252.21,249.08,249.55,9242.0,233.3411,233.3689,230.4727,230.9076,9242.0
2021-02-03 10:30:00,248.94,249.64,248.21,249.38,14528.0,230.3431,230.9908,229.6677,230.7503,14528.0
2021-02-03 11:00:00,249.49,249.95,248.49,249.19,13869.0,230.8521,231.2777,229.9268,230.5745,13869.0
2021-02-03 11:30:00,249.3,249.36,248.24,248.24,12627.0,230.6762,230.7318,229.6954,229.6954,12627.0
2021-02-03 12:00:00,248.2,248.39,246.56,246.56,15286.0,229.6584,229.8342,228.1409,228.1409,15286.0
2021-02-03 12:30:00,246.54,247.44,245.95,247.37,29832.0,228.1224,228.9552,227.5765,228.8904,29832.0
2021-02-03 13:00:00,247.24,247.79,246.85,247.59,16231.0,228.7701,229.279,228.4093,229.094,16231.0
2021-02-03 13:30:00,247.46,247.47,246.52,247.06,12292.0,228.9737,228.983,228.1039,228.6036,12292.0
2021-02-03 14:00:00,247.08,247.4,246.57,246.7,12791.0,228.6221,228.9182,228.1502,228.2705,12791.0
2021-02-03 14:30:00,246.74,247.02,246.29,246.5,20486.0,228.3075,228.5666,227.8911,228.0854,20486.0
2021-02-03 15:00:00,246.55,246.86,246.26,246.46,26374.0,228.1317,228.4185,227.8633,228.0484,26374.0
2021-02-03 15:30:00,246.41,246.47,245.0,245.39,120258.0,228.0021,228.0577,226.6975,227.0583,120258.0
2021-02-04 09:30:00,245.74,246.15,242.63,243.8,60579.0,227.3822,227.7616,224.5045,225.5871,60579.0
2021-02-04 10:00:00,243.76,246.5,243.59,244.07,52919.0,225.5501,228.0854,225.3928,225.8369,52919.0
2021-02-04 10:30:00,244.06,244.43,241.91,242.01,56307.0,225.8277,226.1701,223.8383,223.9308,56307.0
2021-02-04 11:00:00,242.14,242.45,240.81,241.51,105419.0,224.0511,224.338,222.8205,223.4682,105419.0
2021-02-04 11:30:00,241.58,242.2,240.15,240.31,45485.0,223.533,224.1066,222.2098,222.3578,45485.0
2021-02-04 12:00:00,240.34,240.78,239.66,240.05,55523.0,222.3856,222.7927,221.7564,222.1173,55523.0
2021-02-04 12:30:00,240.28,240.39,238.84,238.9,28770.0,222.3301,222.4319,220.9977,221.0532,28770.0
2021-02-04 13:00:00,238.98,239.36,238.52,238.74,46689.0,221.1272,221.4788,220.7016,220.9051,46689.0
2021-02-04 13:30:00,238.82,238.88,237.87,238.05,87027.0,220.9791,221.0347,220.1001,220.2667,87027.0
2021-02-04 14:00:00,238.04,240.31,237.77,239.82,125464.0,220.2574,222.3578,220.0076,221.9044,125464.0
2021-02-04 14:30:00,239.94,240.47,239.04,239.27,39499.0,222.0155,222.5059,221.1827,221.3955,39499.0
2021-02-04 15:00:00,239.23,240.12,239.1,239.79,46983.0,221.3585,222.182,221.2382,221.8767,46983.0
2021-02-04 15:30:00,239.65,242.08,239.6,241.17,168475.0,221.7471,223.9956,221.7009,223.1536,168475.0
2021-02-05 09:30:00,244.41,246.05,241.74,241.74,46758.0,226.1515,227.669,223.681,223.681,46758.0
2021-02-05 10:00:00,241.57,243.27,241.56,242.61,33217.0,223.5237,225.0967,223.5145,224.486,33217.0
2021-02-05 10:30:00,242.75,243.56,241.54,241.68,54279.0,224.6156,225.365,223.4959,223.6255,54279.0
2021-02-05 11:00:00,241.56,242.03,240.39,242.01,32567.0,223.5145,223.9493,222.4319,223.9308,32567.0
2021-02-05 11:30:00,241.98,242.09,240.81,241.03,19415.0,223.9031,224.0049,222.8205,223.024,19415.0
2021-02-05 12:00:00,240.95,241.66,240.72,240.73,21652.0,222.95,223.607,222.7372,222.7465,21652.0
2021-02-05 12:30:00,240.7,241.83,240.69,241.57,21921.0,222.7187,223.7643,222.7094,223.5237,21921.0
2021-02-05 13:00:00,241.48,242.93,241.19,242.84,34362.0,223.4404,224.7821,223.1721,224.6988,34362.0
2021-02-05 13:30:00,242.89,243.15,242.33,243.15,24089.0,224.7451,224.9857,224.2269,224.9857,24089.0
2021-02-05 14:00:00,243.24,243.57,241.8,241.95,51239.0,225.069,225.3743,223.7365,223.8753,51239.0
2021-02-05 14:30:00,241.88,242.52,241.78,241.95,40408.0,223.8106,224.4027,223.718,223.8753,40408.0
2021-02-05 15:00:00,241.92,243.74,241.8,243.46,90477.0,223.8476,225.5316,223.7365,225.2725,90477.0
2021-02-05 15:30:00,243.54,243.54,242.67,242.87,108565.0,225.3465,225.3465,224.5415,224.7266,108565.0
2021-02-08 09:30:00,245.34,247.11,244.3,244.88,53809.0,227.0121,228.6498,226.0498,226.5864,53809.0
2021-02-08 10:00:00,244.73,245.7,244.08,245.09,43868.0,226.4476,227.3452,225.8462,226.7807,43868.0
2021-02-08 10:30:00,245.03,246.64,244.66,245.28,22835.0,226.7252,228.215,226.3829,226.9566,22835.0
2021-02-08 11:00:00,245.38,245.79,245.0,245.61,19599.0,227.0491,227.4285,226.6975,227.2619,19599.0
2021-02-08 11:30:00,245.59,245.76,245.0,245.15,16879.0,227.2434,227.4007,226.6975,226.8363,16879.0
2021-02-08 12:00:00,245.15,245.9,245.0,245.41,12799.0,226.8363,227.5302,226.6975,227.0768,12799.0
2021-02-08 12:30:00,245.34,245.41,245.0,245.0,20771.0,227.0121,227.0768,226.6975,226.6975,20771.0
2021-02-08 13:00:00,245.0,245.41,244.84,245.31,13321.0,226.6975,227.0768,226.5494,226.9843,13321.0
2021-02-08 13:30:00,245.24,245.58,245.0,245.44,33179.0,226.9195,227.2341,226.6975,227.1046,33179.0
2021-02-08 14:00:00,245.63,245.92,245.39,245.82,17490.0,227.2804,227.5487,227.0583,227.4562,17490.0
2021-02-08 14:30:00,245.74,246.64,245.66,246.5,9753.0,227.3822,228.215,227.3082,228.0854,9753.0
2021-02-08 15:00:00,246.43,246.52,245.92,246.36,19635.0,228.0206,228.1039,227.5487,227.9559,19635.0
2021-02-08 15:30:00,246.41,247.33,246.14,247.15,79278.0,228.0021,228.8534,227.7523,228.6869,79278.0
2021-02-09 09:30:00,247.13,247.91,243.64,244.18,28333.0,228.6684,229.3901,225.4391,225.9387,28333.0
2021-02-09 10:00:00,243.93,246.2,243.93,244.98,24103.0,225.7074,227.8078,225.7074,226.679,24103.0
2021-02-09 10:30:00,245.14,245.68,244.23,245.48,18829.0,226.827,227.3267,225.985,227.1416,18829.0
2021-02-09 11:00:00,245.4,246.47,244.95,246.47,12171.0,227.0676,228.0577,226.6512,228.0577,12171.0
2021-02-09 11:30:00,246.33,246.89,246.1,246.15,13353.0,227.9281,228.4463,227.7153,227.7616,13353.0
2021-02-09 12:00:00,245.91,246.79,245.87,246.79,17520.0,227.5395,228.3538,227.5025,228.3538,17520.0
2021-02-09 12:30:00,246.79,247.42,246.76,247.28,18396.0,228.3538,228.9367,228.326,228.8071,18396.0
2021-02-09 13:00:00,247.21,247.28,246.68,246.98,15589.0,228.7424,228.8071,228.252,228.5296,15589.0
2021-02-09 13:30:00,246.97,247.35,246.68,247.21,14829.0,228.5203,228.8719,228.252,228.7424,14829.0
2021-02-09 14:00:00,247.28,247.33,246.55,246.59,13289.0,228.8071,228.8534,228.1317,228.1687,13289.0
2021-02-09 14:30:00,246.48,246.63,245.8,246.02,12471.0,228.0669,228.2057,227.4377,227.6413,12471.0
2021-02-09 15:00:00,246.11,246.21,245.09,245.38,33053.0,227.7246,227.8171,226.7807,227.0491,33053.0
2021-02-09 15:30:00,245.52,246.61,245.51,246.53,51495.0,227.1786,228.1872,227.1694,228.1132,51495.0
2021-02-10 09:30:00,248.87,248.9,246.55,247.25,36914.0,230.2784,230.3061,228.1317,228.7794,36914.0
2021-02-10 10:00:00,247.23,247.44,245.82,246.36,42394.0,228.7609,228.9552,227.4562,227.9559,42394.0
2021-02-10 10:30:00,246.36,247.38,245.72,247.3,42919.0,227.9559,228.8997,227.3637,228.8257,42919.0
2021-02-10 11:00:00,247.29,248.24,246.72,246.74,22623.0,228.8164,229.6954,228.289,228.3075,22623.0
2021-02-10 11:30:00,246.69,247.0,246.06,246.29,19054.0,228.2612,228.5481,227.6783,227.8911,19054.0
2021-02-10 12:00:00,246.41,246.42,244.71,245.31,17112.0,228.0021,228.0114,226.4291,226.9843,17112.0
2021-02-10 12:30:00,245.24,245.84,244.95,245.54,10524.0,226.9195,227.4747,226.6512,227.1971,10524.0
2021-02-10 13:00:00,245.56,245.96,245.1,245.69,12004.0,227.2156,227.5858,226.79,227.3359,12004.0
2021-02-10 13:30:00,245.64,246.45,245.61,245.86,6876.0,227.2897,228.0392,227.2619,227.4932,6876.0
2021-02-10 14:00:00,246.1,246.15,244.78,245.82,22024.0,227.7153,227.7616,226.4939,227.4562,22024.0
2021-02-10 14:30:00,246.0,246.2,245.5,245.75,13996.0,227.6228,227.8078,227.1601,227.3914,13996.0
2021-02-10 15:00:00,245.81,245.85,244.62,244.83,24012.0,227.447,227.484,226.3459,226.5402,24012.0
2021-02-10 15:30:00,244.93,245.33,244.16,244.74,97399.0,226.6327,227.0028,225.9202,226.4569,97399.0
2021-02-11 09:30:00,245.9,246.73,243.17,243.18,30803.0,227.5302,228.2982,225.0042,225.0134,30803.0
2021-02-11 10:00:00,243.28,245.34,242.72,244.58,35066.0,225.106,227.0121,224.5878,226.3088,35066.0
2021-02-11 10:30:00,244.93,245.43,244.75,245.13,30295.0,226.6327,227.0954,226.4661,226.8178,30295.0
2021-02-11 11:00:00,244.89,244.98,243.36,243.66,37004.0,226.5957,226.679,225.18,225.4576,37004.0
2021-02-11 11:30:00,243.73,244.75,243.25,244.43,33258.0,225.5223,226.4661,225.0782,226.1701,33258.0
2021-02-11 12:00:00,244.38,244.43,242.36,242.64,28398.0,226.1238,226.1701,224.2547,224.5138,28398.0
2021-02-11 12:30:00,242.61,244.12,242.61,244.08,17655.0,224.486,225.8832,224.486,225.8462,17655.0
2021-02-11 13:00:00,243.96,244.79,243.52,244.26,18167.0,225.7352,226.5032,225.328,226.0128,18167.0
2021-02-11 13:30:00,244.31,244.68,243.75,243.75,13302.0,226.059,226.4014,225.5409,225.5409,13302.0
2021-02-11 14:00:00,243.67,244.62,242.77,244.43,34615.0,225.4668,226.3459,224.6341,226.1701,34615.0
2021-02-11 14:30:00,244.5,244.65,244.15,244.41,29734.0,226.2348,226.3736,225.911,226.1515,29734.0
2021-02-11 15:00:00,244.37,245.77,244.3,245.57,38437.0,226.1145,227.41,226.0498,227.2249,38437.0
2021-02-11 15:30:00,245.71,246.93,245.56,246.86,61021.0,227.3544,228.4833,227.2156,228.4185,61021.0
2021-02-12 09:30:00,244.84,246.62,243.05,243.52,33164.0,227.5222,229.1763,225.8589,226.2956,33164.0
2021-02-12 10:00:00,243.76,245.25,243.55,245.12,12326.0,226.5186,227.9032,226.3235,227.7824,12326.0
2021-02-12 10:30:00,244.99,245.87,244.09,244.3,20115.0,227.6616,228.4794,226.8253,227.0204,20115.0
2021-02-12 11:00:00,244.24,244.43,243.84,243.97,14340.0,226.9647,227.1412,226.593,226.7138,14340.0
2021-02-12 11:30:00,244.0,244.61,243.93,244.49,11517.0,226.7417,227.3085,226.6766,227.197,11517.0
2021-02-12 12:00:00,244.52,244.64,243.99,244.26,15272.0,227.2249,227.3364,226.7324,226.9833,15272.0
2021-02-12 12:30:00,244.26,245.24,244.17,245.09,9198.0,226.9833,227.894,226.8996,227.7546,9198.0
2021-02-12 13:00:00,245.17,245.74,245.16,245.59,9974.0,227.8289,228.3586,227.8196,228.2192,9974.0
2021-02-12 13:30:00,245.55,246.67,245.41,246.49,18438.0,228.182,229.2228,228.0519,229.0555,18438.0
2021-02-12 14:00:00,246.42,247.23,246.2,247.08,12899.0,228.9905,229.7432,228.7861,229.6038,12899.0
2021-02-12 14:30:00,247.11,248.08,246.94,248.07,26889.0,229.6317,230.5331,229.4737,230.5238,26889.0
2021-02-12 15:00:00,248.1,248.99,248.09,248.83,22291.0,230.5517,231.3787,230.5424,231.23,22291.0
2021-02-12 15:30:00,248.83,249.67,248.62,249.18,76510.0,231.23,232.0106,231.0349,231.5553,76510.0
2021-02-16 09:30:00,250.99,252.35,250.57,251.69,37311.0,233.2373,234.5011,232.847,233.8877,37311.0
2021-02-16 10:00:00,251.39,251.82,250.5,251.2,28221.0,233.609,234.0085,232.7819,233.4324,28221.0
2021-02-16 10:30:00,252.0,252.14,250.44,251.61,40509.0,234.1758,234.3059,232.7262,233.8134,40509.0
2021-02-16 11:00:00,251.14,252.66,251.08,251.33,21874.0,233.3766,234.7891,233.3209,233.5532,21874.0
2021-02-16 11:30:00,251.11,252.18,250.73,251.78,16672.0,233.3488,234.3431,232.9956,233.9714,16672.0
2021-02-16 12:00:00,251.53,252.11,251.3,251.49,20165.0,233.7391,234.278,233.5253,233.7019,20165.0
2021-02-16 12:30:00,251.59,251.81,251.24,251.63,9789.0,233.7948,233.9993,233.4696,233.832,9789.0
2021-02-16 13:00:00,251.43,251.5,250.64,251.06,12971.0,233.6461,233.7112,232.912,233.3023,12971.0
2021-02-16 13:30:00,251.03,251.43,250.93,251.04,9643.0,233.2744,233.6461,233.1815,233.2837,9643.0
2021-02-16 14:00:00,251.04,251.27,250.52,250.91,15950.0,233.2837,233.4974,232.8005,233.1629,15950.0
2021-02-16 14:30:00,251.03,251.13,250.3,250.4,11304.0,233.2744,233.3674,232.5961,232.689,11304.0
2021-02-16 15:00:00,250.51,250.53,249.86,249.91,13743.0,232.7912,232.8098,232.1872,232.2336,13743.0
2021-02-16 15:30:00,249.81,250.06,248.82,249.72,55864.0,232.1407,232.373,231.2207,232.0571,55864.0
2021-02-17 09:30:00,247.72,251.88,247.09,250.36,47249.0,230.1985,234.0643,229.6131,232.6518,47249.0
2021-02-17 10:00:00,250.21,250.7,248.12,248.17,26590.0,232.5124,232.9678,230.5703,230.6167,26590.0
2021-02-17 10:30:00,248.16,248.16,246.58,247.56,28940.0,230.6074,230.6074,229.1392,230.0499,28940.0
2021-02-17 11:00:00,247.56,247.65,246.46,246.51,19579.0,230.0499,230.1335,229.0277,229.0741,19579.0
2021-02-17 11:30:00,246.55,248.9,246.35,248.7,18932.0,229.1113,231.2951,228.9254,231.1092,18932.0
2021-02-17 12:00:00,248.78,248.97,247.85,248.47,15044.0,231.1836,231.3601,230.3193,230.8955,15044.0
2021-02-17 12:30:00,248.59,249.01,248.4,248.78,8878.0,231.007,231.3973,230.8304,231.1836,8878.0
2021-02-17 13:00:00,248.85,249.21,248.3,248.66,12008.0,231.2486,231.5832,230.7375,231.0721,12008.0
2021-02-17 13:30:00,248.59,249.46,248.52,249.46,11705.0,231.007,231.8155,230.942,231.8155,11705.0
2021-02-17 14:00:00,249.49,249.92,248.66,248.75,79443.0,231.8433,232.2429,231.0721,231.1557,79443.0
2021-02-17 14:30:00,248.76,249.23,248.44,249.11,10976.0,231.165,231.6017,230.8676,231.4902,10976.0
2021-02-17 15:00:00,249.06,249.2,248.42,248.68,16729.0,231.4438,231.5739,230.849,231.0906,16729.0
2021-02-17 15:30:00,248.55,248.59,247.59,248.14,43426.0,230.9698,231.007,230.0777,230.5888,43426.0
2021-02-18 09:30:00,247.0,247.15,244.31,244.33,23817.0,229.5295,229.6689,227.0297,227.0483,23817.0
2021-02-18 10:00:00,244.37,244.78,242.62,243.07,12347.0,227.0855,227.4665,225.4593,225.8774,12347.0
2021-02-18 10:30:00,243.17,243.24,242.0,242.93,25646.0,225.9704,226.0354,224.8831,225.7473,25646.0
2021-02-18 11:00:00,242.53,243.94,242.42,242.84,9620.0,225.3756,226.6859,225.2734,225.6637,9620.0
2021-02-18 11:30:00,242.76,243.13,242.5,242.99,16480.0,225.5894,225.9332,225.3478,225.8031,16480.0
2021-02-18 12:00:00,242.93,243.44,242.67,243.0,11636.0,225.7473,226.2213,225.5057,225.8124,11636.0
2021-02-18 12:30:00,242.93,243.89,242.76,243.79,7118.0,225.7473,226.6394,225.5894,226.5465,7118.0
2021-02-18 13:00:00,243.73,245.0,243.71,244.95,7410.0,226.4908,227.6709,226.4722,227.6245,7410.0
2021-02-18 13:30:00,245.09,245.59,244.6,244.63,12627.0,227.7546,228.2192,227.2992,227.3271,12627.0
2021-02-18 14:00:00,244.67,245.13,244.39,245.06,12547.0,227.3643,227.7917,227.1041,227.7267,12547.0
2021-02-18 14:30:00,245.01,245.53,244.75,245.43,10650.0,227.6802,228.1634,227.4386,228.0705,10650.0
2021-02-18 15:00:00,245.46,245.5,244.27,244.27,22079.0,228.0984,228.1356,226.9926,226.9926,22079.0
2021-02-18 15:30:00,244.3,244.76,243.39,244.14,95219.0,227.0204,227.4479,226.1748,226.8718,95219.0
2021-02-19 09:30:00,246.38,250.25,245.92,249.8,47250.0,228.9533,232.5496,228.5259,232.1314,47250.0
2021-02-19 10:00:00,249.71,250.5,248.85,248.85,21571.0,232.0478,232.7819,231.2486,231.2486,21571.0
2021-02-19 10:30:00,248.95,248.96,247.51,248.01,18629.0,231.3415,231.3508,230.0034,230.468,18629.0
2021-02-19 11:00:00,248.04,249.37,248.04,249.06,11382.0,230.4959,231.7318,230.4959,231.4438,11382.0
2021-02-19 11:30:00,249.12,249.21,248.52,248.53,5322.0,231.4995,231.5832,230.942,230.9513,5322.0
2021-02-19 12:00:00,248.37,249.14,248.0,248.08,8812.0,230.8026,231.5181,230.4587,230.5331,8812.0
2021-02-19 12:30:00,248.17,248.66,248.17,248.45,4981.0,230.6167,231.0721,230.6167,230.8769,4981.0
2021-02-19 13:00:00,248.4,248.61,247.89,248.26,6758.0,230.8304,231.0256,230.3565,230.7003,6758.0
2021-02-19 13:30:00,248.19,248.45,247.65,248.02,11946.0,230.6353,230.8769,230.1335,230.4773,11946.0
2021-02-19 14:00:00,248.03,248.29,247.06,247.43,19563.0,230.4866,230.7282,229.5852,229.9291,19563.0
2021-02-19 14:30:00,247.53,247.9,247.17,247.24,26061.0,230.022,230.3658,229.6874,229.7525,26061.0
2021-02-19 15:00:00,247.21,248.1,247.17,247.62,22734.0,229.7246,230.5517,229.6874,230.1056,22734.0
2021-02-19 15:30:00,247.62,248.23,247.42,248.23,76548.0,230.1056,230.6725,229.9198,230.6725,76548.0
2021-02-22 09:30:00,246.34,247.66,244.45,245.17,32616.0,228.9162,230.1428,227.1598,227.8289,32616.0
2021-02-22 10:00:00,245.27,245.74,243.08,243.39,34151.0,227.9218,228.3586,225.8867,226.1748,34151.0
2021-02-22 10:30:00,243.46,244.76,243.21,244.71,40313.0,226.2399,227.4479,226.0075,227.4014,40313.0
2021-02-22 11:00:00,244.8,245.68,244.68,245.15,66460.0,227.4851,228.3028,227.3736,227.8103,66460.0
2021-02-22 11:30:00,245.25,245.34,244.43,245.03,19961.0,227.9032,227.9869,227.1412,227.6988,19961.0
2021-02-22 12:00:00,245.02,245.97,244.76,245.67,11216.0,227.6895,228.5723,227.4479,228.2935,11216.0
2021-02-22 12:30:00,245.64,245.64,244.66,244.83,18869.0,228.2657,228.2657,227.355,227.513,18869.0
2021-02-22 13:00:00,244.91,244.96,244.58,244.69,13638.0,227.5873,227.6338,227.2806,227.3829,13638.0
2021-02-22 13:30:00,244.9,245.09,244.61,244.61,17059.0,227.578,227.7546,227.3085,227.3085,17059.0
2021-02-22 14:00:00,244.61,244.61,243.92,244.44,17324.0,227.3085,227.3085,226.6673,227.1505,17324.0
2021-02-22 14:30:00,244.39,244.72,244.26,244.52,12932.0,227.1041,227.4107,226.9833,227.2249,12932.0
2021-02-22 15:00:00,244.44,244.66,243.63,243.63,26997.0,227.1505,227.355,226.3978,226.3978,26997.0
2021-02-22 15:30:00,243.73,244.29,243.25,243.95,52883.0,226.4908,227.0112,226.0447,226.6952,52883.0
2021-02-23 09:30:00,243.19,243.19,237.13,239.24,55614.0,225.989,225.989,220.3576,222.3183,55614.0
2021-02-23 10:00:00,238.82,242.66,237.86,242.66,43029.0,221.928,225.4964,221.0359,225.4964,43029.0
2021-02-23 10:30:00,242.51,244.53,241.68,244.23,34809.0,225.3571,227.2342,224.5858,226.9554,34809.0
2021-02-23 11:00:00,243.97,245.4,242.68,242.98,23716.0,226.7138,228.0426,225.515,225.7938,23716.0
2021-02-23 11:30:00,243.35,243.84,241.41,241.49,12487.0,226.1376,226.593,224.3349,224.4092,12487.0
2021-02-23 12:00:00,241.27,242.18,241.26,241.79,16887.0,224.2048,225.0504,224.1955,224.688,16887.0
2021-02-23 12:30:00,241.93,242.03,240.82,241.05,11951.0,224.8181,224.911,223.7866,224.0003,11951.0
2021-02-23 13:00:00,240.91,242.06,240.86,241.98,14554.0,223.8702,224.9389,223.8238,224.8645,14554.0
2021-02-23 13:30:00,242.12,243.0,241.86,242.62,16881.0,224.9946,225.8124,224.753,225.4593,16881.0
2021-02-23 14:00:00,242.48,243.22,242.23,242.99,19428.0,225.3292,226.0168,225.0969,225.8031,19428.0
2021-02-23 14:30:00,242.93,244.7,242.32,244.69,19761.0,225.7473,227.3922,225.1805,227.3829,19761.0
2021-02-23 15:00:00,244.69,245.85,244.63,245.61,23849.0,227.3829,228.4608,227.3271,228.2378,23849.0
2021-02-23 15:30:00,245.75,246.32,245.3,245.63,58235.0,228.3679,228.8976,227.9497,228.2564,58235.0
2021-02-24 09:30:00,245.64,246.78,244.92,245.29,24118.0,228.2657,229.325,227.5966,227.9404,24118.0
2021-02-24 10:00:00,245.39,245.73,243.26,243.58,27846.0,228.0333,228.3493,226.054,226.3514,27846.0
2021-02-24 10:30:00,243.46,244.33,242.94,244.01,39708.0,226.2399,227.0483,225.7566,226.751,39708.0
2021-02-24 11:00:00,244.31,246.02,244.3,245.29,25467.0,227.0297,228.6188,227.0204,227.9404,25467.0
2021-02-24 11:30:00,245.34,245.49,244.69,245.37,14609.0,227.9869,228.1263,227.3829,228.0148,14609.0
2021-02-24 12:00:00,245.32,245.55,244.22,245.52,21777.0,227.9683,228.182,226.9461,228.1542,21777.0
2021-02-24 12:30:00,245.64,246.11,245.33,245.73,27242.0,228.2657,228.7024,227.9776,228.3493,27242.0
2021-02-24 13:00:00,245.71,246.19,245.3,246.04,31155.0,228.3307,228.7768,227.9497,228.6374,31155.0
2021-02-24 13:30:00,245.99,247.19,245.94,246.79,11102.0,228.5909,229.706,228.5444,229.3343,11102.0
2021-02-24 14:00:00,246.8,246.94,246.23,246.39,10367.0,229.3436,229.4737,228.8139,228.9626,10367.0
2021-02-24 14:30:00,246.48,246.69,246.05,246.56,28644.0,229.0462,229.2414,228.6467,229.1206,28644.0
2021-02-24 15:00:00,246.8,247.19,246.29,246.98,18041.0,229.3436,229.706,228.8697,229.5109,18041.0
2021-02-24 15:30:00,247.05,247.71,246.71,247.16,56105.0,229.5759,230.1893,229.26,229.6782,56105.0
2021-02-25 09:30:00,247.03,247.44,245.74,246.67,19103.0,229.5573,229.9383,228.3586,229.2228,19103.0
2021-02-25 10:00:00,246.8,247.11,245.38,245.38,15077.0,229.3436,229.6317,228.0241,228.0241,15077.0
2021-02-25 10:30:00,245.4,246.76,244.87,246.29,36638.0,228.0426,229.3064,227.5501,228.8697,36638.0
2021-02-25 11:00:00,246.31,247.62,246.28,247.11,9079.0,228.8883,230.1056,228.8604,229.6317,9079.0
2021-02-25 11:30:00,246.84,247.0,245.39,246.11,12714.0,229.3808,229.5295,228.0333,228.7024,12714.0
2021-02-25 12:00:00,246.08,247.47,245.82,246.5,18149.0,228.6745,229.9662,228.4329,229.0648,18149.0
2021-02-25 12:30:00,246.4,247.26,245.37,245.5,15444.0,228.9719,229.7711,228.0148,228.1356,15444.0
2021-02-25 13:00:00,245.32,245.62,244.09,245.61,16649.0,227.9683,228.2471,226.8253,228.2378,16649.0
2021-02-25 13:30:00,245.54,246.1,245.14,245.38,7287.0,228.1727,228.6931,227.801,228.0241,7287.0
2021-02-25 14:00:00,245.33,246.58,245.15,246.47,8447.0,227.9776,229.1392,227.8103,229.037,8447.0
2021-02-25 14:30:00,246.21,246.37,244.83,244.99,15136.0,228.7953,228.944,227.513,227.6616,15136.0
2021-02-25 15:00:00,245.04,245.06,243.04,243.79,20693.0,227.7081,227.7267,225.8496,226.5465,20693.0
2021-02-25 15:30:00,244.06,245.21,243.32,244.57,41224.0,226.7974,227.8661,226.1098,227.2713,41224.0
2021-02-26 09:30:00,246.5,246.93,244.69,245.0,30861.0,229.0648,229.4644,227.3829,227.6709,30861.0
2021-02-26 10:00:00,245.02,245.58,243.03,243.03,22810.0,227.6895,228.2099,225.8403,225.8403,22810.0
2021-02-26 10:30:00,243.09,246.38,242.78,246.15,35771.0,225.896,228.9533,225.608,228.7396,35771.0
2021-02-26 11:00:00,245.95,246.51,244.84,245.12,9964.0,228.5537,229.0741,227.5222,227.7824,9964.0
2021-02-26 11:30:00,245.46,246.73,245.19,245.42,7805.0,228.0984,229.2786,227.8475,228.0612,7805.0
2021-02-26 12:00:00,246.04,247.64,245.95,247.09,11703.0,228.6374,230.1242,228.5537,229.6131,11703.0
2021-02-26 12:30:00,247.15,247.4,246.17,246.17,7613.0,229.6689,229.9012,228.7582,228.7582,7613.0
2021-02-26 13:00:00,245.84,245.85,245.1,245.51,5819.0,228.4515,228.4608,227.7639,228.1449,5819.0
2021-02-26 13:30:00,245.61,245.61,243.44,243.76,15928.0,228.2378,228.2378,226.2213,226.5186,15928.0
2021-02-26 14:00:00,243.82,244.03,242.23,242.91,19699.0,226.5744,226.7695,225.0969,225.7288,19699.0
2021-02-26 14:30:00,243.21,244.09,242.85,243.8,12508.0,226.0075,226.8253,225.673,226.5558,12508.0
2021-02-26 15:00:00,243.93,244.97,243.66,243.75,18954.0,226.6766,227.6431,226.4257,226.5093,18954.0
2021-02-26 15:30:00,243.95,245.23,243.01,243.28,77513.0,226.6952,227.8847,225.8217,226.0726,77513.0
2021-03-01 09:30:00,245.51,249.8,245.51,248.78,43217.0,228.1449,232.1314,228.1449,231.1836,43217.0
2021-03-01 10:00:00,249.04,249.85,248.68,249.2,12133.0,231.4252,232.1779,231.0906,231.5739,12133.0
2021-03-01 10:30:00,249.31,250.5,249.23,250.3,22815.0,231.6761,232.7819,231.6017,232.5961,22815.0
2021-03-01 11:00:00,250.4,251.48,249.63,251.09,24526.0,232.689,233.6926,231.9734,233.3302,24526.0
2021-03-01 11:30:00,251.12,252.03,250.92,251.22,19179.0,233.3581,234.2037,233.1722,233.451,19179.0
2021-03-01 12:00:00,251.15,251.58,249.84,249.93,15385.0,233.3859,233.7855,232.1686,232.2522,15385.0
2021-03-01 12:30:00,249.93,250.78,249.85,250.65,11815.0,232.2522,233.0421,232.1779,232.9213,11815.0
2021-03-01 13:00:00,250.68,251.61,250.5,251.42,8947.0,232.9492,233.8134,232.7819,233.6368,8947.0
2021-03-01 13:30:00,251.69,252.12,251.57,252.06,13094.0,233.8877,234.2873,233.7762,234.2316,13094.0
2021-03-01 14:00:00,252.15,253.03,252.11,252.66,21035.0,234.3152,235.133,234.278,234.7891,21035.0
2021-03-01 14:30:00,252.63,252.81,251.97,252.03,19949.0,234.7613,234.9285,234.1479,234.2037,19949.0
2021-03-01 15:00:00,252.06,252.8,251.54,252.8,21450.0,234.2316,234.9192,233.7484,234.9192,21450.0
2021-03-01 15:30:00,252.91,252.93,250.69,251.25,94961.0,235.0214,235.04,232.9585,233.4789,94961.0
2021-03-02 09:30:00,252.13,252.35,249.59,250.98,17654.0,234.2966,234.5011,231.9363,233.228,17654.0
2021-03-02 10:00:00,250.72,251.12,249.04,249.04,9817.0,232.9864,233.3581,231.4252,231.4252,9817.0
2021-03-02 10:30:00,249.05,249.74,248.55,249.53,12378.0,231.4345,232.0757,230.9698,231.8805,12378.0
2021-03-02 11:00:00,249.55,249.94,248.78,249.22,20969.0,231.8991,232.2615,231.1836,231.5924,20969.0
2021-03-02 11:30:00,249.05,249.3,247.75,249.02,14284.0,231.4345,231.6668,230.2264,231.4066,14284.0
2021-03-02 12:00:00,248.69,249.9,248.52,249.4,10587.0,231.0999,232.2243,230.942,231.7597,10587.0
2021-03-02 12:30:00,249.17,250.09,249.12,249.7,10425.0,231.546,232.4009,231.4995,232.0385,10425.0
2021-03-02 13:00:00,249.93,250.46,249.6,249.69,11311.0,232.2522,232.7447,231.9456,232.0292,11311.0
2021-03-02 13:30:00,249.72,249.93,249.27,249.69,9575.0,232.0571,232.2522,231.6389,232.0292,9575.0
2021-03-02 14:00:00,249.67,250.15,249.0,249.46,24764.0,232.0106,232.4567,231.388,231.8155,24764.0
2021-03-02 14:30:00,249.57,249.86,249.2,249.31,10661.0,231.9177,232.1872,231.5739,231.6761,10661.0
2021-03-02 15:00:00,249.64,249.78,248.27,248.42,17661.0,231.9827,232.1128,230.7096,230.849,17661.0
2021-03-02 15:30:00,248.35,249.54,248.25,248.69,52856.0,230.784,231.8898,230.6911,231.0999,52856.0
2021-03-03 09:30:00,247.14,250.91,247.14,248.97,19499.0,229.6596,233.1629,229.6596,231.3601,19499.0
2021-03-03 10:00:00,248.0,249.12,246.91,247.98,13935.0,230.4587,231.4995,229.4458,230.4402,13935.0
2021-03-03 10:30:00,247.84,248.91,247.47,248.91,10513.0,230.3101,231.3044,229.9662,231.3044,10513.0
2021-03-03 11:00:00,248.74,250.23,248.64,250.23,12745.0,231.1464,232.531,231.0535,232.531,12745.0
2021-03-03 11:30:00,250.16,251.25,250.07,250.73,29356.0,232.466,233.4789,232.3823,232.9956,29356.0
2021-03-03 12:00:00,250.67,250.92,250.45,250.8,17910.0,232.9399,233.1722,232.7354,233.0607,17910.0
2021-03-03 12:30:00,250.8,252.18,250.73,251.57,39216.0,233.0607,234.3431,232.9956,233.7762,39216.0
2021-03-03 13:00:00,251.52,252.76,251.11,252.66,29772.0,233.7298,234.8821,233.3488,234.7891,29772.0
2021-03-03 13:30:00,252.66,253.44,252.45,252.78,38286.0,234.7891,235.514,234.594,234.9006,38286.0
2021-03-03 14:00:00,252.87,253.01,251.31,252.16,33130.0,234.9843,235.1144,233.5346,234.3245,33130.0
2021-03-03 14:30:00,252.14,253.22,251.42,253.14,31367.0,234.3059,235.3095,233.6368,235.2352,31367.0
2021-03-03 15:00:00,252.95,253.38,252.05,252.38,34387.0,235.0586,235.4582,234.2223,234.5289,34387.0
2021-03-03 15:30:00,252.4,252.98,250.74,250.74,103752.0,234.5475,235.0865,233.0049,233.0049,103752.0
2021-03-04 09:30:00,249.36,252.48,248.58,251.12,50979.0,231.7225,234.6219,230.9977,233.3581,50979.0
2021-03-04 10:00:00,251.22,252.8,248.68,251.7,28805.0,233.451,234.9192,231.0906,233.897,28805.0
2021-03-04 10:30:00,251.39,253.11,251.21,251.84,33961.0,233.609,235.2073,233.4417,234.0271,33961.0
2021-03-04 11:00:00,252.12,253.34,251.67,252.2,92173.0,234.2873,235.421,233.8692,234.3617,92173.0
2021-03-04 11:30:00,252.18,253.57,252.18,253.47,22876.0,234.3431,235.6348,234.3431,235.5418,22876.0
2021-03-04 12:00:00,253.57,254.4,251.95,252.07,36265.0,235.6348,236.4061,234.1294,234.2409,36265.0
2021-03-04 12:30:00,252.0,252.3,249.09,249.12,49278.0,234.1758,234.4546,231.4716,231.4995,49278.0
2021-03-04 13:00:00,249.12,249.76,246.42,246.81,23034.0,231.4995,232.0943,228.9905,229.3529,23034.0
2021-03-04 13:30:00,247.04,247.24,242.05,243.44,34221.0,229.5666,229.7525,224.9296,226.2213,34221.0
2021-03-04 14:00:00,243.49,246.63,243.48,246.37,39317.0,226.2677,229.1856,226.2584,228.944,39317.0
2021-03-04 14:30:00,246.28,247.22,245.24,246.94,24555.0,228.8604,229.7339,227.894,229.4737,24555.0
2021-03-04 15:00:00,247.13,247.23,245.08,246.07,28031.0,229.6503,229.7432,227.7453,228.6652,28031.0
2021-03-04 15:30:00,245.84,246.93,245.41,246.06,108039.0,228.4515,229.4644,228.0519,228.656,108039.0
2021-03-05 09:30:00,248.61,249.91,245.51,246.87,23249.0,231.0256,232.2336,228.1449,229.4087,23249.0
2021-03-05 10:00:00,247.01,249.36,246.62,247.61,23248.0,229.5388,231.7225,229.1763,230.0963,23248.0
2021-03-05 10:30:00,247.6,248.3,246.81,246.82,17042.0,230.087,230.7375,229.3529,229.3622,17042.0
2021-03-05 11:00:00,246.37,246.41,244.35,244.77,19227.0,228.944,228.9812,227.0669,227.4572,19227.0
2021-03-05 11:30:00,245.12,246.28,244.0,246.13,18281.0,227.7824,228.8604,226.7417,228.721,18281.0
2021-03-05 12:00:00,246.18,248.01,245.94,247.64,13518.0,228.7675,230.468,228.5444,230.1242,13518.0
2021-03-05 12:30:00,247.74,247.91,246.84,247.05,37695.0,230.2171,230.3751,229.3808,229.5759,37695.0
2021-03-05 13:00:00,247.03,248.67,246.64,248.58,23005.0,229.5573,231.0813,229.1949,230.9977,23005.0
2021-03-05 13:30:00,248.97,250.88,248.49,250.39,16889.0,231.3601,233.135,230.9141,232.6797,16889.0
2021-03-05 14:00:00,250.55,250.96,249.8,250.96,22600.0,232.8284,233.2094,232.1314,233.2094,22600.0
2021-03-05 14:30:00,251.11,252.37,250.81,251.81,14894.0,233.3488,234.5196,233.07,233.9993,14894.0
2021-03-05 15:00:00,252.01,252.53,251.44,252.3,13439.0,234.1851,234.6683,233.6554,234.4546,13439.0
2021-03-05 15:30:00,252.28,254.1,251.98,253.08,64857.0,234.436,236.1273,234.1572,235.1794,64857.0
2021-03-08 09:30:00,254.45,258.45,253.6,257.28,48476.0,236.4525,240.1696,235.6626,239.0824,48476.0
2021-03-08 10:00:00,257.23,258.85,256.29,257.35,38333.0,239.0359,240.5413,238.1624,239.1474,38333.0
2021-03-08 10:30:00,257.48,258.85,256.02,258.49,39898.0,239.2682,240.5413,237.9115,240.2068,39898.0
2021-03-08 11:00:00,258.86,259.67,258.4,259.63,24784.0,240.5506,241.3033,240.1231,241.2661,24784.0
2021-03-08 11:30:00,259.62,259.62,258.19,258.4,29531.0,241.2568,241.2568,239.928,240.1231,29531.0
2021-03-08 12:00:00,258.29,259.83,258.02,259.76,21483.0,240.0209,241.452,239.77,241.3869,21483.0
2021-03-08 12:30:00,259.84,259.9,258.77,258.96,17224.0,241.4613,241.517,240.467,240.6435,17224.0
2021-03-08 13:00:00,258.97,259.81,258.97,259.26,21056.0,240.6528,241.4334,240.6528,240.9223,21056.0
2021-03-08 13:30:00,259.18,259.21,257.56,257.71,24407.0,240.848,240.8758,239.3426,239.4819,24407.0
2021-03-08 14:00:00,257.69,259.31,257.69,258.8,26859.0,239.4634,240.9688,239.4634,240.4948,26859.0
2021-03-08 14:30:00,258.92,259.23,258.28,259.19,20090.0,240.6064,240.8944,240.0116,240.8573,20090.0
2021-03-08 15:00:00,259.35,259.35,257.92,258.69,29651.0,241.0059,241.0059,239.6771,240.3926,29651.0
2021-03-08 15:30:00,258.58,259.75,257.79,257.88,98015.0,240.2904,241.3777,239.5563,239.6399,98015.0
2021-03-09 09:30:00,259.56,261.81,258.45,260.69,55193.0,241.2011,243.2919,240.1696,242.2512,55193.0
2021-03-09 10:00:00,260.54,262.48,259.95,261.94,33498.0,242.1118,243.9146,241.5635,243.4127,33498.0
2021-03-09 10:30:00,261.98,263.85,261.41,263.52,35794.0,243.4499,245.1877,242.9202,244.881,35794.0
2021-03-09 11:00:00,263.54,263.94,262.64,262.64,31959.0,244.8996,245.2713,244.0632,244.0632,31959.0
2021-03-09 11:30:00,262.71,262.87,261.46,261.89,27537.0,244.1283,244.277,242.9667,243.3663,27537.0
2021-03-09 12:00:00,262.21,262.42,261.18,261.22,14959.0,243.6637,243.8588,242.7065,242.7437,14959.0
2021-03-09 12:30:00,261.24,261.74,260.28,260.4,16250.0,242.7623,243.2269,241.8702,241.9817,16250.0
2021-03-09 13:00:00,260.39,260.83,259.65,259.79,16020.0,241.9724,242.3813,241.2847,241.4148,16020.0
2021-03-09 13:30:00,259.88,260.83,259.71,260.58,16415.0,241.4985,242.3813,241.3405,242.1489,16415.0
2021-03-09 14:00:00,260.6,261.32,260.6,261.02,21683.0,242.1675,242.8366,242.1675,242.5578,21683.0
2021-03-09 14:30:00,261.15,262.96,261.15,261.43,27847.0,242.6786,244.3606,242.6786,242.9388,27847.0
2021-03-09 15:00:00,261.49,262.2,261.29,261.47,25434.0,242.9946,243.6544,242.8087,242.976,25434.0
2021-03-09 15:30:00,261.41,261.41,259.58,259.72,77263.0,242.9202,242.9202,241.2197,241.3498,77263.0
2021-03-10 09:30:00,260.37,264.5,259.01,263.77,52173.0,241.9538,245.7917,240.69,245.1133,52173.0
2021-03-10 10:00:00,264.03,264.16,262.11,263.2,26887.0,245.3549,245.4757,243.5707,244.5836,26887.0
2021-03-10 10:30:00,263.11,264.84,262.28,262.96,29258.0,244.5,246.1076,243.7287,244.3606,29258.0
2021-03-10 11:00:00,262.84,264.49,262.84,264.07,19244.0,244.2491,245.7824,244.2491,245.3921,19244.0
2021-03-10 11:30:00,263.95,265.16,263.92,264.31,19095.0,245.2806,246.405,245.2527,245.6151,19095.0
2021-03-10 12:00:00,264.26,264.84,263.89,264.2,17876.0,245.5687,246.1076,245.2248,245.5129,17876.0
2021-03-10 12:30:00,264.2,265.01,264.04,264.52,21351.0,245.5129,246.2656,245.3642,245.8103,21351.0
2021-03-10 13:00:00,264.35,264.6,263.39,263.74,20601.0,245.6523,245.8846,244.7602,245.0854,20601.0
2021-03-10 13:30:00,263.82,264.09,262.94,263.58,21553.0,245.1598,245.4107,244.342,244.9368,21553.0
2021-03-10 14:00:00,263.5,264.75,263.46,264.49,15901.0,244.8624,246.024,244.8252,245.7824,15901.0
2021-03-10 14:30:00,264.41,265.09,264.14,264.45,28390.0,245.708,246.3399,245.4571,245.7452,28390.0
2021-03-10 15:00:00,264.27,264.53,263.25,263.38,27095.0,245.5779,245.8196,244.6301,244.7509,27095.0
2021-03-10 15:30:00,263.25,264.19,263.16,263.67,91284.0,244.6301,245.5036,244.5465,245.0204,91284.0
2021-03-11 09:30:00,265.01,267.57,262.98,266.68,70586.0,246.2656,248.6445,244.3792,247.8175,70586.0
2021-03-11 10:00:00,266.62,267.38,264.56,265.35,29245.0,247.7617,248.468,245.8474,246.5816,29245.0
2021-03-11 10:30:00,265.56,266.28,264.31,265.26,30780.0,246.7767,247.4458,245.6151,246.4979,30780.0
2021-03-11 11:00:00,265.28,268.2,265.27,266.56,46929.0,246.5165,249.23,246.5072,247.706,46929.0
2021-03-11 11:30:00,266.53,266.92,265.75,266.19,30296.0,247.6781,248.0405,246.9533,247.3621,30296.0
2021-03-11 12:00:00,266.18,266.33,265.05,265.4,15610.0,247.3529,247.4922,246.3028,246.628,15610.0
2021-03-11 12:30:00,265.54,265.69,264.43,265.03,12434.0,246.7581,246.8975,245.7266,246.2842,12434.0
2021-03-11 13:00:00,265.03,265.62,264.69,264.9,11403.0,246.2842,246.8325,245.9682,246.1634,11403.0
2021-03-11 13:30:00,264.9,265.13,263.87,264.96,26529.0,246.1634,246.3771,245.2062,246.2191,26529.0
2021-03-11 14:00:00,264.88,265.73,264.88,265.44,19618.0,246.1448,246.9347,246.1448,246.6652,19618.0
2021-03-11 14:30:00,265.51,265.52,264.43,264.7,16185.0,246.7302,246.7395,245.7266,245.9775,16185.0
2021-03-11 15:00:00,264.69,265.82,264.66,265.29,37713.0,245.9682,247.0183,245.9404,246.5258,37713.0
2021-03-11 15:30:00,265.31,265.31,262.69,264.1,75134.0,246.5444,246.5444,244.1097,245.42,75134.0
2021-03-12 09:30:00,265.57,265.57,262.74,263.74,21265.0,246.786,246.786,244.1562,245.0854,21265.0
2021-03-12 10:00:00,263.28,264.47,262.02,264.22,24306.0,244.658,245.7638,243.4871,245.5315,24306.0
2021-03-12 10:30:00,264.22,264.22,263.23,263.83,15073.0,245.5315,245.5315,244.6115,245.1691,15073.0
2021-03-12 11:00:00,263.57,263.9,262.39,262.86,19180.0,244.9275,245.2341,243.8309,244.2677,19180.0
2021-03-12 11:30:00,262.86,263.75,262.61,263.75,21144.0,244.2677,245.0947,244.0354,245.0947,21144.0
2021-03-12 12:00:00,263.59,263.61,262.8,262.92,10162.0,244.946,244.9646,244.2119,244.3234,10162.0
2021-03-12 12:30:00,262.79,264.2,262.6,263.56,14063.0,244.2026,245.5129,244.0261,244.9182,14063.0
2021-03-12 13:00:00,263.56,264.15,263.3,263.42,11379.0,244.9182,245.4664,244.6766,244.7881,11379.0
2021-03-12 13:30:00,263.57,264.36,262.92,263.8,10515.0,244.9275,245.6616,244.3234,245.1412,10515.0
2021-03-12 14:00:00,263.97,264.69,263.58,264.33,14115.0,245.2992,245.9682,244.9368,245.6337,14115.0
2021-03-12 14:30:00,264.32,264.73,264.13,264.34,9984.0,245.6244,246.0054,245.4478,245.643,9984.0
2021-03-12 15:00:00,264.31,264.74,263.92,264.01,13407.0,245.6151,246.0147,245.2527,245.3363,13407.0
2021-03-12 15:30:00,264.0,265.24,263.85,265.24,111187.0,245.327,246.4793,245.1877,246.4793,111187.0
2021-03-15 09:30:00,264.0,264.98,261.92,262.13,24229.0,245.327,246.2377,243.3942,243.5893,24229.0
2021-03-15 10:00:00,262.15,263.23,261.36,262.26,20213.0,243.6079,244.6115,242.8738,243.7101,20213.0
2021-03-15 10:30:00,262.55,262.66,260.38,261.32,19543.0,243.9796,244.0818,241.9631,242.8366,19543.0
2021-03-15 11:00:00,261.41,261.61,260.87,260.9,8633.0,242.9202,243.1061,242.4184,242.4463,8633.0
2021-03-15 11:30:00,260.91,261.11,260.2,261.08,12220.0,242.4556,242.6415,241.7958,242.6136,12220.0
2021-03-15 12:00:00,261.11,262.36,261.11,261.91,12089.0,242.6415,243.803,242.6415,243.3849,12089.0
2021-03-15 12:30:00,262.12,263.15,261.75,262.99,18085.0,243.58,244.5372,243.2362,244.3885,18085.0
2021-03-15 13:00:00,263.11,263.72,263.1,263.6,10159.0,244.5,245.0668,244.4907,244.9553,10159.0
2021-03-15 13:30:00,263.54,263.54,262.12,262.62,9801.0,244.8996,244.8996,243.58,244.0447,9801.0
2021-03-15 14:00:00,262.72,263.54,262.64,263.54,9093.0,244.1376,244.8996,244.0632,244.8996,9093.0
2021-03-15 14:30:00,263.65,264.15,263.41,263.89,15936.0,245.0018,245.4664,244.7788,245.2248,15936.0
2021-03-15 15:00:00,263.98,264.18,263.32,263.48,21866.0,245.3085,245.4943,244.6951,244.8438,21866.0
2021-03-15 15:30:00,263.4,265.06,263.24,265.04,118564.0,244.7695,246.3121,244.6208,246.2935,118564.0
2021-03-16 09:30:00,265.18,265.18,262.62,263.16,24142.0,246.4236,246.4236,244.0447,244.5465,24142.0
2021-03-16 10:00:00,263.15,263.33,261.27,261.88,72708.0,244.5372,244.7044,242.7901,243.357,72708.0
2021-03-16 10:30:00,262.0,262.26,258.64,258.8,41192.0,243.4685,243.7101,240.3462,240.4948,41192.0
2021-03-16 11:00:00,258.97,259.88,258.33,259.58,34895.0,240.6528,241.4985,240.0581,241.2197,34895.0
2021-03-16 11:30:00,259.59,260.18,258.55,259.3,30725.0,241.229,241.7772,240.2625,240.9595,30725.0
2021-03-16 12:00:00,259.23,259.3,258.13,258.62,27616.0,240.8944,240.9595,239.8722,240.3276,27616.0
2021-03-16 12:30:00,258.55,258.89,257.3,257.63,25881.0,240.2625,240.5785,239.1009,239.4076,25881.0
2021-03-16 13:00:00,257.6,259.18,257.26,258.8,28499.0,239.3797,240.848,239.0638,240.4948,28499.0
2021-03-16 13:30:00,258.73,259.06,258.11,258.25,14640.0,240.4298,240.7365,239.8536,239.9837,14640.0
2021-03-16 14:00:00,258.25,258.65,257.14,257.48,22914.0,239.9837,240.3555,238.9523,239.2682,22914.0
2021-03-16 14:30:00,257.5,258.78,257.08,258.78,29052.0,239.2868,240.4763,238.8965,240.4763,29052.0
2021-03-16 15:00:00,258.55,259.35,258.38,258.79,23859.0,240.2625,241.0059,240.1046,240.4856,23859.0
2021-03-16 15:30:00,258.66,259.51,258.04,258.34,93213.0,240.3647,241.1546,239.7886,240.0674,93213.0
2021-03-17 09:30:00,258.66,259.98,257.33,258.07,35133.0,240.3647,241.5914,239.1288,239.8165,35133.0
2021-03-17 10:00:00,258.04,259.23,257.52,258.88,17631.0,239.7886,240.8944,239.3054,240.5692,17631.0
2021-03-17 10:30:00,258.89,259.36,257.91,259.0,19548.0,240.5785,241.0152,239.6678,240.6807,19548.0
2021-03-17 11:00:00,258.9,260.32,258.8,260.07,9085.0,240.5878,241.9073,240.4948,241.675,9085.0
2021-03-17 11:30:00,260.05,260.52,259.75,260.39,10116.0,241.6564,242.0932,241.3777,241.9724,10116.0
2021-03-17 12:00:00,260.38,261.76,260.17,260.74,10170.0,241.9631,243.2455,241.7679,242.2976,10170.0
2021-03-17 12:30:00,260.41,260.6,260.01,260.04,8208.0,241.991,242.1675,241.6193,241.6471,8208.0
2021-03-17 13:00:00,259.99,260.42,259.8,260.32,13693.0,241.6007,242.0003,241.4241,241.9073,13693.0
2021-03-17 13:30:00,260.32,260.56,258.56,259.17,11141.0,241.9073,242.1304,240.2718,240.8387,11141.0
2021-03-17 14:00:00,259.54,260.74,259.25,259.65,20032.0,241.1825,242.2976,240.913,241.2847,20032.0
2021-03-17 14:30:00,259.35,261.54,259.27,261.1,17395.0,241.0059,243.041,240.9316,242.6322,17395.0
2021-03-17 15:00:00,261.04,261.37,259.89,260.07,20014.0,242.5764,242.8831,241.5077,241.675,20014.0
2021-03-17 15:30:00,260.19,261.53,260.18,261.5,72219.0,241.7865,243.0317,241.7772,243.0039,72219.0
2021-03-18 09:30:00,261.17,262.73,261.06,262.52,24603.0,242.6972,244.1469,242.595,243.9517,24603.0
2021-03-18 10:00:00,262.32,263.79,261.31,263.66,41174.0,243.7659,245.1319,242.8273,245.0111,41174.0
2021-03-18 10:30:00,263.63,264.62,263.48,263.66,28521.0,244.9832,245.9032,244.8438,245.0111,28521.0
2021-03-18 11:00:00,263.87,264.67,263.73,264.35,19755.0,245.2062,245.9497,245.0761,245.6523,19755.0
2021-03-18 11:30:00,264.46,264.76,264.04,264.61,19612.0,245.7545,246.0333,245.3642,245.8939,19612.0
2021-03-18 12:00:00,264.6,264.87,263.76,263.76,9709.0,245.8846,246.1355,245.104,245.104,9709.0
2021-03-18 12:30:00,263.76,264.0,262.99,262.99,11219.0,245.104,245.327,244.3885,244.3885,11219.0
2021-03-18 13:00:00,263.2,263.6,262.99,263.47,9835.0,244.5836,244.9553,244.3885,244.8345,9835.0
2021-03-18 13:30:00,263.16,263.27,262.6,262.97,19033.0,244.5465,244.6487,244.0261,244.3699,19033.0
2021-03-18 14:00:00,262.87,262.94,261.55,261.55,14838.0,244.277,244.342,243.0503,243.0503,14838.0
2021-03-18 14:30:00,261.73,261.79,259.92,261.03,16735.0,243.2176,243.2734,241.5356,242.5671,16735.0
2021-03-18 15:00:00,260.99,261.04,259.76,260.37,22472.0,242.5299,242.5764,241.3869,241.9538,22472.0
2021-03-18 15:30:00,260.39,260.55,259.15,260.34,77542.0,241.9724,242.1211,240.8201,241.9259,77542.0
2021-03-19 09:30:00,258.95,259.92,255.53,258.17,105362.0,240.6342,241.5356,237.4561,239.9094,105362.0
2021-03-19 10:00:00,257.93,259.2,257.47,258.1,14110.0,239.6864,240.8666,239.2589,239.8444,14110.0
2021-03-19 10:30:00,258.07,259.22,256.9,259.22,16191.0,239.8165,240.8851,238.7292,240.8851,16191.0
2021-03-19 11:00:00,259.23,259.34,257.98,258.15,15395.0,240.8944,240.9967,239.7328,239.8908,15395.0
2021-03-19 11:30:00,258.04,260.53,258.03,259.32,12530.0,239.7886,242.1025,239.7793,240.9781,12530.0
2021-03-19 12:00:00,259.32,260.06,258.43,259.79,14189.0,240.9781,241.6657,240.151,241.4148,14189.0
2021-03-19 12:30:00,259.79,259.86,258.95,259.22,14241.0,241.4148,241.4799,240.6342,240.8851,14241.0
2021-03-19 13:00:00,259.1,259.37,258.52,259.34,9432.0,240.7736,241.0245,240.2346,240.9967,9432.0
2021-03-19 13:30:00,259.31,260.13,259.17,260.13,11451.0,240.9688,241.7308,240.8387,241.7308,11451.0
2021-03-19 14:00:00,260.22,260.38,259.35,259.75,9292.0,241.8144,241.9631,241.0059,241.3777,9292.0
2021-03-19 14:30:00,259.82,260.02,259.35,259.78,10111.0,241.4427,241.6286,241.0059,241.4055,10111.0
2021-03-19 15:00:00,259.7,259.7,259.02,259.43,12358.0,241.3312,241.3312,240.6993,241.0803,12358.0
2021-03-19 15:30:00,259.35,260.5,257.85,258.29,117586.0,241.0059,242.0746,239.612,240.0209,117586.0
2021-03-22 09:30:00,259.36,259.75,256.58,257.26,29753.0,241.0152,241.3777,238.4319,239.0638,29753.0
2021-03-22 10:00:00,257.08,258.08,256.86,257.7,13354.0,238.8965,239.8258,238.6921,239.4726,13354.0
2021-03-22 10:30:00,257.63,258.26,257.27,257.99,15558.0,239.4076,239.993,239.0731,239.7421,15558.0
2021-03-22 11:00:00,258.07,259.43,258.07,259.12,20771.0,239.8165,241.0803,239.8165,240.7922,20771.0
2021-03-22 11:30:00,259.08,261.27,259.06,261.15,20629.0,240.755,242.7901,240.7365,242.6786,20629.0
2021-03-22 12:00:00,261.13,261.27,260.02,260.85,20292.0,242.66,242.7901,241.6286,242.3998,20292.0
2021-03-22 12:30:00,260.88,261.25,260.18,261.04,11743.0,242.4277,242.7716,241.7772,242.5764,11743.0
2021-03-22 13:00:00,261.26,261.89,260.97,261.67,9650.0,242.7808,243.3663,242.5114,243.1618,9650.0
2021-03-22 13:30:00,261.67,262.53,261.64,262.53,9129.0,243.1618,243.961,243.134,243.961,9129.0
2021-03-22 14:00:00,262.47,262.98,262.12,262.69,12185.0,243.9053,244.3792,243.58,244.1097,12185.0
2021-03-22 14:30:00,262.77,263.12,261.98,262.09,55466.0,244.184,244.5093,243.4499,243.5521,55466.0
2021-03-22 15:00:00,262.1,262.74,261.83,261.83,19618.0,243.5614,244.1562,243.3105,243.3105,19618.0
2021-03-22 15:30:00,261.83,262.24,261.53,261.87,52410.0,243.3105,243.6915,243.0317,243.3477,52410.0
2021-03-23 09:30:00,260.98,263.45,259.0,263.09,35654.0,242.5207,244.8159,240.6807,244.4814,35654.0
2021-03-23 10:00:00,263.11,263.11,261.79,261.92,11348.0,244.5,244.5,243.2734,243.3942,11348.0
2021-03-23 10:30:00,262.0,262.39,260.46,260.76,17980.0,243.4685,243.8309,242.0374,242.3162,17980.0
2021-03-23 11:00:00,260.96,261.53,259.74,261.53,10967.0,242.5021,243.0317,241.3684,243.0317,10967.0
2021-03-23 11:30:00,261.66,261.82,260.42,261.03,13059.0,243.1526,243.3012,242.0003,242.5671,13059.0
2021-03-23 12:00:00,260.88,261.15,260.27,260.27,11531.0,242.4277,242.6786,241.8609,241.8609,11531.0
2021-03-23 12:30:00,260.25,260.57,260.04,260.44,5032.0,241.8423,242.1397,241.6471,242.0188,5032.0
2021-03-23 13:00:00,260.51,260.67,259.91,259.94,5939.0,242.0839,242.2326,241.5263,241.5542,5939.0
2021-03-23 13:30:00,259.96,259.99,258.98,259.63,25558.0,241.5728,241.6007,240.6621,241.2661,25558.0
2021-03-23 14:00:00,259.56,259.88,259.08,259.14,8807.0,241.2011,241.4985,240.755,240.8108,8807.0
2021-03-23 14:30:00,259.2,259.26,258.5,258.5,17725.0,240.8666,240.9223,240.2161,240.2161,17725.0
2021-03-23 15:00:00,258.42,258.83,257.71,257.92,16472.0,240.1417,240.5227,239.4819,239.6771,16472.0
2021-03-23 15:30:00,257.73,259.2,257.1,258.57,64601.0,239.5005,240.8666,238.9151,240.2811,64601.0
2021-03-24 09:30:00,260.02,262.91,259.9,261.15,47113.0,241.6286,244.3141,241.517,242.6786,47113.0
2021-03-24 10:00:00,261.22,262.73,261.01,262.36,19018.0,242.7437,244.1469,242.5485,243.803,19018.0
2021-03-24 10:30:00,262.56,264.82,262.38,264.8,15721.0,243.9889,246.089,243.8216,246.0705,15721.0
2021-03-24 11:00:00,264.8,264.8,263.38,263.65,17853.0,246.0705,246.0705,244.7509,245.0018,17853.0
2021-03-24 11:30:00,263.88,264.94,263.29,264.85,18396.0,245.2155,246.2006,244.6673,246.1169,18396.0
2021-03-24 12:00:00,264.89,265.95,264.68,265.91,21886.0,246.1541,247.1391,245.9589,247.1019,21886.0
2021-03-24 12:30:00,265.92,265.99,264.73,265.42,12615.0,247.1112,247.1763,246.0054,246.6466,12615.0
2021-03-24 13:00:00,265.31,265.44,264.3,264.62,10153.0,246.5444,246.6652,245.6058,245.9032,10153.0
2021-03-24 13:30:00,264.66,264.95,263.79,264.81,16762.0,245.9404,246.2098,245.1319,246.0798,16762.0
2021-03-24 14:00:00,264.98,265.64,264.26,264.9,18174.0,246.2377,246.851,245.5687,246.1634,18174.0
2021-03-24 14:30:00,264.76,264.76,263.74,264.32,16809.0,246.0333,246.0333,245.0854,245.6244,16809.0
2021-03-24 15:00:00,264.17,265.86,264.16,265.11,26170.0,245.485,247.0555,245.4757,246.3585,26170.0
2021-03-24 15:30:00,264.9,265.35,263.08,263.09,85499.0,246.1634,246.5816,244.4721,244.4814,85499.0
2021-03-25 09:30:00,263.26,263.26,259.18,260.57,34695.0,244.6394,244.6394,240.848,242.1397,34695.0
2021-03-25 10:00:00,260.49,260.5,259.04,259.15,16433.0,242.0653,242.0746,240.7179,240.8201,16433.0
2021-03-25 10:30:00,259.13,259.13,256.68,257.02,19137.0,240.8015,240.8015,238.5248,238.8407,19137.0
2021-03-25 11:00:00,256.95,259.22,256.63,259.06,13283.0,238.7757,240.8851,238.4783,240.7365,13283.0
2021-03-25 11:30:00,259.07,260.96,259.02,260.96,12059.0,240.7457,242.5021,240.6993,242.5021,12059.0
2021-03-25 12:00:00,260.84,261.6,260.08,260.74,20597.0,242.3906,243.0968,241.6843,242.2976,20597.0
2021-03-25 12:30:00,260.97,262.18,260.92,261.86,11858.0,242.5114,243.6358,242.4649,243.3384,11858.0
2021-03-25 13:00:00,261.74,262.25,261.57,261.65,17120.0,243.2269,243.7008,243.0689,243.1433,17120.0
2021-03-25 13:30:00,261.75,262.93,261.52,262.43,16583.0,243.2362,244.3327,243.0225,243.8681,16583.0
2021-03-25 14:00:00,262.43,262.77,261.83,261.86,16615.0,243.8681,244.184,243.3105,243.3384,16615.0
2021-03-25 14:30:00,261.85,263.35,261.78,263.15,17130.0,243.3291,244.723,243.2641,244.5372,17130.0
2021-03-25 15:00:00,263.19,264.35,262.71,264.29,21153.0,244.5743,245.6523,244.1283,245.5965,21153.0
2021-03-25 15:30:00,264.38,265.33,264.12,264.83,58843.0,245.6802,246.563,245.4386,246.0983,58843.0
2021-03-26 09:30:00,266.69,268.17,266.04,268.12,25195.0,247.8268,249.2021,247.2228,249.1556,25195.0
2021-03-26 10:00:00,268.3,271.15,268.02,270.75,45788.0,249.3229,251.9713,249.0627,251.5996,45788.0
2021-03-26 10:30:00,270.88,271.2,270.22,270.68,19322.0,251.7204,252.0178,251.1071,251.5346,19322.0
2021-03-26 11:00:00,270.63,270.64,269.17,269.8,15607.0,251.4881,251.4974,250.1314,250.7168,15607.0
2021-03-26 11:30:00,269.76,270.51,269.6,269.97,12689.0,250.6796,251.3766,250.531,250.8748,12689.0
2021-03-26 12:00:00,270.01,271.1,269.99,270.89,16682.0,250.912,251.9249,250.8934,251.7297,16682.0
2021-03-26 12:30:00,271.02,272.71,270.93,272.21,27670.0,251.8505,253.421,251.7669,252.9563,27670.0
2021-03-26 13:00:00,272.34,273.33,272.18,272.18,34805.0,253.0771,253.9971,252.9285,252.9285,34805.0
2021-03-26 13:30:00,272.13,272.48,271.49,272.14,33501.0,252.882,253.2072,252.2873,252.8913,33501.0
2021-03-26 14:00:00,272.0,272.53,271.01,272.33,26464.0,252.7612,253.2537,251.8412,253.0679,26464.0
2021-03-26 14:30:00,272.36,273.14,272.0,272.99,28452.0,253.0957,253.8206,252.7612,253.6812,28452.0
2021-03-26 15:00:00,272.97,273.08,271.55,271.76,21025.0,253.6626,253.7648,252.343,252.5382,21025.0
2021-03-26 15:30:00,271.63,274.1,271.44,273.73,102099.0,252.4174,254.7127,252.2408,254.3688,102099.0
2021-03-29 09:30:00,273.0,275.19,272.38,274.66,42908.0,253.6905,255.7256,253.1143,255.2331,42908.0
2021-03-29 10:00:00,275.16,275.43,272.76,272.94,19806.0,255.6977,255.9486,253.4674,253.6347,19806.0
2021-03-29 10:30:00,272.93,272.93,270.61,271.88,30628.0,253.6254,253.6254,251.4695,252.6497,30628.0
2021-03-29 11:00:00,271.57,272.51,270.78,272.36,40200.0,252.3616,253.2351,251.6275,253.0957,40200.0
2021-03-29 11:30:00,272.32,272.34,271.54,272.1,19508.0,253.0586,253.0771,252.3337,252.8541,19508.0
2021-03-29 12:00:00,272.04,272.33,270.98,271.72,19428.0,252.7984,253.0679,251.8133,252.501,19428.0
2021-03-29 12:30:00,271.69,273.1,271.56,272.71,15013.0,252.4731,253.7834,252.3523,253.421,15013.0
2021-03-29 13:00:00,272.72,272.81,271.39,271.58,12822.0,253.4303,253.5139,252.1943,252.3709,12822.0
2021-03-29 13:30:00,271.37,272.52,271.37,272.16,11221.0,252.1758,253.2444,252.1758,252.9099,11221.0
2021-03-29 14:00:00,271.92,273.46,271.53,273.41,17036.0,252.6869,254.1179,252.3244,254.0715,17036.0
2021-03-29 14:30:00,273.25,273.25,272.2,272.47,31534.0,253.9228,253.9228,252.9471,253.198,31534.0
2021-03-29 15:00:00,272.5,272.78,271.67,271.99,19263.0,253.2258,253.486,252.4545,252.7519,19263.0
2021-03-29 15:30:00,272.01,272.02,270.21,270.32,76937.0,252.7705,252.7798,251.0978,251.2,76937.0
2021-03-30 09:30:00,269.74,272.2,269.74,270.98,22158.0,250.661,252.9471,250.661,251.8133,22158.0
2021-03-30 10:00:00,271.21,271.21,269.94,270.42,12409.0,252.0271,252.0271,250.8469,251.293,12409.0
2021-03-30 10:30:00,270.61,271.13,270.55,270.68,8821.0,251.4695,251.9527,251.4138,251.5346,8821.0
2021-03-30 11:00:00,270.53,270.66,269.14,269.27,11460.0,251.3952,251.516,250.1035,250.2243,11460.0
2021-03-30 11:30:00,269.15,270.08,268.95,269.01,8078.0,250.1128,250.977,249.9269,249.9827,8078.0
2021-03-30 12:00:00,269.08,269.7,268.72,269.34,45006.0,250.0477,250.6239,249.7132,250.2893,45006.0
2021-03-30 12:30:00,269.28,269.3,267.6,268.09,26861.0,250.2336,250.2522,248.6724,249.1278,26861.0
2021-03-30 13:00:00,268.19,268.47,267.75,268.25,10313.0,249.2207,249.4809,248.8118,249.2764,10313.0
2021-03-30 13:30:00,268.2,268.22,266.78,266.87,22589.0,249.23,249.2486,247.9104,247.994,22589.0
2021-03-30 14:00:00,266.87,268.26,266.44,267.96,20381.0,247.994,249.2857,247.5945,249.0069,20381.0
2021-03-30 14:30:00,268.19,268.61,267.66,268.61,20862.0,249.2207,249.611,248.7282,249.611,20862.0
2021-03-30 15:00:00,268.43,268.97,267.6,268.09,32363.0,249.4437,249.9455,248.6724,249.1278,32363.0
2021-03-30 15:30:00,268.03,268.46,267.06,267.65,82739.0,249.072,249.4716,248.1706,248.7189,82739.0
2021-03-31 09:30:00,268.51,270.15,266.84,267.22,30232.0,249.518,251.042,247.9662,248.3193,30232.0
2021-03-31 10:00:00,267.1,267.34,264.89,264.89,16449.0,248.2078,248.4308,246.1541,246.1541,16449.0
2021-03-31 10:30:00,265.07,265.54,264.4,265.17,22339.0,246.3214,246.7581,245.6988,246.4143,22339.0
2021-03-31 11:00:00,265.2,265.42,264.51,265.0,37843.0,246.4422,246.6466,245.801,246.2563,37843.0
2021-03-31 11:30:00,265.02,265.61,264.53,265.49,24600.0,246.2749,246.8232,245.8196,246.7117,24600.0
2021-03-31 12:00:00,265.48,266.12,265.44,265.48,13562.0,246.7024,247.2971,246.6652,246.7024,13562.0
2021-03-31 12:30:00,265.46,266.45,265.42,266.1,29881.0,246.6838,247.6038,246.6466,247.2785,29881.0
2021-03-31 13:00:00,266.36,267.75,266.34,266.93,17536.0,247.5201,248.8118,247.5015,248.0498,17536.0
2021-03-31 13:30:00,266.94,267.74,266.81,267.74,15215.0,248.0591,248.8025,247.9383,248.8025,15215.0
2021-03-31 14:00:00,267.53,268.11,267.06,267.6,26080.0,248.6074,249.1463,248.1706,248.6724,26080.0
2021-03-31 14:30:00,267.51,268.3,266.68,266.82,19972.0,248.5888,249.3229,247.8175,247.9476,19972.0
2021-03-31 15:00:00,266.83,266.97,265.62,266.02,49313.0,247.9569,248.087,246.8325,247.2042,49313.0
2021-03-31 15:30:00,266.04,266.62,265.23,265.46,81062.0,247.2228,247.7617,246.47,246.6838,81062.0
2021-04-01 09:30:00,266.64,266.98,261.55,261.98,34289.0,247.7803,248.0963,243.0503,243.4499,34289.0
2021-04-01 10:00:00,261.78,263.35,261.78,262.69,17831.0,243.2641,244.723,243.2641,244.1097,17831.0
2021-04-01 10:30:00,262.91,263.19,262.18,263.17,24336.0,244.3141,244.5743,243.6358,244.5558,24336.0
2021-04-01 11:00:00,263.19,263.91,262.83,262.88,19533.0,244.5743,245.2434,244.2398,244.2863,19533.0
2021-04-01 11:30:00,262.92,263.51,262.31,262.7,15797.0,244.3234,244.8717,243.7566,244.119,15797.0
2021-04-01 12:00:00,262.57,263.82,262.57,262.94,26400.0,243.9982,245.1598,243.9982,244.342,26400.0
2021-04-01 12:30:00,263.11,263.21,262.14,262.53,18318.0,244.5,244.5929,243.5986,243.961,18318.0
2021-04-01 13:00:00,262.49,263.07,262.43,262.53,20932.0,243.9238,244.4628,243.8681,243.961,20932.0
2021-04-01 13:30:00,262.56,263.34,262.23,262.66,28183.0,243.9889,244.7137,243.6822,244.0818,28183.0
2021-04-01 14:00:00,262.56,264.0,262.55,263.46,23415.0,243.9889,245.327,243.9796,244.8252,23415.0
2021-04-01 14:30:00,263.31,264.37,262.98,263.55,24277.0,244.6858,245.6709,244.3792,244.9089,24277.0
2021-04-01 15:00:00,263.54,263.73,262.68,262.9,34016.0,244.8996,245.0761,244.1004,244.3048,34016.0
2021-04-01 15:30:00,262.91,263.8,262.54,263.44,112431.0,244.3141,245.1412,243.9703,244.8067,112431.0
2021-04-05 09:30:00,265.99,267.24,264.72,265.78,58867.0,247.1763,248.3379,245.9961,246.9811,58867.0
2021-04-05 10:00:00,265.87,267.32,265.45,266.48,20082.0,247.0648,248.4122,246.6745,247.6316,20082.0
2021-04-05 10:30:00,266.61,267.84,266.43,267.36,23250.0,247.7524,248.8954,247.5852,248.4494,23250.0
2021-04-05 11:00:00,267.23,267.57,266.49,267.25,21057.0,248.3286,248.6445,247.6409,248.3472,21057.0
2021-04-05 11:30:00,267.24,267.66,267.03,267.03,12059.0,248.3379,248.7282,248.1427,248.1427,12059.0
2021-04-05 12:00:00,267.15,267.66,266.37,267.04,18599.0,248.2542,248.7282,247.5294,248.152,18599.0
2021-04-05 12:30:00,267.31,267.92,267.21,267.27,13156.0,248.4029,248.9698,248.31,248.3658,13156.0
2021-04-05 13:00:00,267.11,267.44,266.23,267.11,16669.0,248.2171,248.5237,247.3993,248.2171,16669.0
2021-04-05 13:30:00,267.04,268.06,266.98,267.61,18976.0,248.152,249.0999,248.0963,248.6817,18976.0
2021-04-05 14:00:00,267.58,267.71,267.2,267.49,16784.0,248.6538,248.7746,248.3007,248.5702,16784.0
2021-04-05 14:30:00,267.44,267.45,266.43,266.53,25528.0,248.5237,248.533,247.5852,247.6781,25528.0
2021-04-05 15:00:00,266.59,267.02,266.35,266.79,20579.0,247.7339,248.1334,247.5108,247.9197,20579.0
2021-04-05 15:30:00,266.62,267.97,266.62,267.65,111353.0,247.7617,249.0162,247.7617,248.7189,111353.0
2021-04-06 09:30:00,266.32,267.54,265.99,266.58,34323.0,247.4829,248.6167,247.1763,247.7246,34323.0
2021-04-06 10:00:00,266.96,267.9,266.57,267.35,29721.0,248.0777,248.9512,247.7153,248.4401,29721.0
2021-04-06 10:30:00,267.34,267.56,266.16,266.16,23639.0,248.4308,248.6352,247.3343,247.3343,23639.0
2021-04-06 11:00:00,265.92,266.31,265.23,265.79,20864.0,247.1112,247.4737,246.47,246.9904,20864.0
2021-04-06 11:30:00,265.76,266.18,265.04,265.04,20942.0,246.9626,247.3529,246.2935,246.2935,20942.0
2021-04-06 12:00:00,264.99,266.01,264.68,265.74,21725.0,246.247,247.1949,245.9589,246.944,21725.0
2021-04-06 12:30:00,265.93,265.93,264.26,264.33,17425.0,247.1205,247.1205,245.5687,245.6337,17425.0
2021-04-06 13:00:00,264.37,264.81,263.94,263.94,20793.0,245.6709,246.0798,245.2713,245.2713,20793.0
2021-04-06 13:30:00,263.93,264.95,263.85,264.88,15098.0,245.262,246.2098,245.1877,246.1448,15098.0
2021-04-06 14:00:00,264.78,264.78,263.27,263.32,25054.0,246.0519,246.0519,244.6487,244.6951,25054.0
2021-04-06 14:30:00,263.33,263.67,263.1,263.18,30932.0,244.7044,245.0204,244.4907,244.565,30932.0
2021-04-06 15:00:00,263.14,263.14,262.09,262.11,37813.0,244.5279,244.5279,243.5521,243.5707,37813.0
2021-04-06 15:30:00,262.21,262.93,261.85,262.82,95828.0,243.6637,244.3327,243.3291,244.2305,95828.0
2021-04-07 09:30:00,261.35,262.67,260.71,261.0,47641.0,242.8645,244.0911,242.2697,242.5392,47641.0
2021-04-07 10:00:00,261.23,261.54,260.82,261.44,25474.0,242.753,243.041,242.372,242.9481,25474.0
2021-04-07 10:30:00,261.83,262.23,261.26,261.96,21977.0,243.3105,243.6822,242.7808,243.4313,21977.0
2021-04-07 11:00:00,261.91,261.92,260.92,261.13,13734.0,243.3849,243.3942,242.4649,242.66,13734.0
2021-04-07 11:30:00,261.21,261.21,259.44,260.49,40810.0,242.7344,242.7344,241.0896,242.0653,40810.0
2021-04-07 12:00:00,260.49,260.67,260.2,260.32,18081.0,242.0653,242.2326,241.7958,241.9073,18081.0
2021-04-07 12:30:00,260.41,261.08,260.41,261.0,6784.0,241.991,242.6136,241.991,242.5392,6784.0
2021-04-07 13:00:00,261.26,261.44,260.86,261.33,8052.0,242.7808,242.9481,242.4091,242.8459,8052.0
2021-04-07 13:30:00,261.31,261.32,260.78,261.14,10643.0,242.8273,242.8366,242.3348,242.6693,10643.0
2021-04-07 14:00:00,261.23,261.37,260.53,260.6,14073.0,242.753,242.8831,242.1025,242.1675,14073.0
2021-04-07 14:30:00,260.59,260.7,260.11,260.27,13114.0,242.1582,242.2605,241.7122,241.8609,13114.0
2021-04-07 15:00:00,260.1,260.25,259.53,259.61,30081.0,241.7029,241.8423,241.1732,241.2476,30081.0
2021-04-07 15:30:00,259.59,261.36,259.52,261.13,67672.0,241.229,242.8738,241.1639,242.66,67672.0
2021-04-08 09:30:00,260.97,261.67,259.25,259.56,20908.0,242.5114,243.1618,240.913,241.2011,20908.0
2021-04-08 10:00:00,259.56,261.32,259.56,260.7,15131.0,241.2011,242.8366,241.2011,242.2605,15131.0
2021-04-08 10:30:00,260.68,261.72,260.6,261.61,14701.0,242.2419,243.2083,242.1675,243.1061,14701.0
2021-04-08 11:00:00,261.63,261.99,261.03,261.33,9571.0,243.1247,243.4592,242.5671,242.8459,9571.0
2021-04-08 11:30:00,261.33,262.06,260.82,261.31,24464.0,242.8459,243.5243,242.372,242.8273,24464.0
2021-04-08 12:00:00,261.37,262.18,261.37,261.86,12730.0,242.8831,243.6358,242.8831,243.3384,12730.0
2021-04-08 12:30:00,261.8,261.94,261.45,261.45,9860.0,243.2827,243.4127,242.9574,242.9574,9860.0
2021-04-08 13:00:00,261.39,261.62,260.73,260.79,14070.0,242.9017,243.1154,242.2883,242.3441,14070.0
2021-04-08 13:30:00,260.78,260.99,260.24,260.44,32093.0,242.3348,242.5299,241.833,242.0188,32093.0
2021-04-08 14:00:00,260.5,261.56,260.44,261.31,9179.0,242.0746,243.0596,242.0188,242.8273,9179.0
2021-04-08 14:30:00,261.31,261.57,260.74,260.99,14304.0,242.8273,243.0689,242.2976,242.5299,14304.0
2021-04-08 15:00:00,261.0,261.15,260.78,260.9,18970.0,242.5392,242.6786,242.3348,242.4463,18970.0
2021-04-08 15:30:00,260.88,261.48,260.7,261.05,55013.0,242.4277,242.9853,242.2605,242.5857,55013.0
2021-04-09 09:30:00,263.13,264.0,261.39,262.04,20947.0,244.5186,245.327,242.9017,243.5057,20947.0
2021-04-09 10:00:00,261.82,262.43,261.35,262.01,17325.0,243.3012,243.8681,242.8645,243.4778,17325.0
2021-04-09 10:30:00,262.2,262.72,261.71,262.49,11222.0,243.6544,244.1376,243.199,243.9238,11222.0
2021-04-09 11:00:00,262.51,263.18,257.17,262.47,54134.0,243.9424,244.565,238.9801,243.9053,54134.0
2021-04-09 11:30:00,262.39,262.48,260.76,261.18,18263.0,243.8309,243.9146,242.3162,242.7065,18263.0
2021-04-09 12:00:00,261.09,261.82,261.05,261.82,11525.0,242.6229,243.3012,242.5857,243.3012,11525.0
2021-04-09 12:30:00,261.77,262.75,261.77,262.6,12066.0,243.2548,244.1655,243.2548,244.0261,12066.0
2021-04-09 13:00:00,262.93,263.03,262.01,262.25,13538.0,244.3327,244.4257,243.4778,243.7008,13538.0
2021-04-09 13:30:00,262.47,263.59,260.7,262.86,16315.0,243.9053,244.946,242.2605,244.2677,16315.0
2021-04-09 14:00:00,263.22,263.99,263.1,263.57,11301.0,244.6022,245.3178,244.4907,244.9275,11301.0
2021-04-09 14:30:00,263.51,263.78,263.12,263.44,9319.0,244.8717,245.1226,244.5093,244.8067,9319.0
2021-04-09 15:00:00,263.67,264.0,263.55,263.87,12149.0,245.0204,245.327,244.9089,245.2062,12149.0
2021-04-09 15:30:00,263.87,265.09,263.77,264.6,50905.0,245.2062,246.3399,245.1133,245.8846,50905.0
2021-04-12 09:30:00,264.08,266.58,264.08,266.06,25992.0,245.4014,247.7246,245.4014,247.2413,25992.0
2021-04-12 10:00:00,265.82,266.07,264.63,264.91,20043.0,247.0183,247.2506,245.9125,246.1727,20043.0
2021-04-12 10:30:00,264.97,265.48,264.08,265.31,17024.0,246.2284,246.7024,245.4014,246.5444,17024.0
2021-04-12 11:00:00,265.27,266.35,264.78,266.21,10591.0,246.5072,247.5108,246.0519,247.3807,10591.0
2021-04-12 11:30:00,266.03,266.77,266.02,266.35,9801.0,247.2135,247.9011,247.2042,247.5108,9801.0
2021-04-12 12:00:00,266.29,266.29,265.51,266.19,6448.0,247.4551,247.4551,246.7302,247.3621,6448.0
2021-04-12 12:30:00,266.49,266.71,265.32,265.32,19639.0,247.6409,247.8454,246.5537,246.5537,19639.0
2021-04-12 13:00:00,265.3,265.51,264.78,264.88,9461.0,246.5351,246.7302,246.0519,246.1448,9461.0
2021-04-12 13:30:00,264.75,264.91,263.5,263.61,15423.0,246.024,246.1727,244.8624,244.9646,15423.0
2021-04-12 14:00:00,263.8,264.53,263.61,264.15,13455.0,245.1412,245.8196,244.9646,245.4664,13455.0
2021-04-12 14:30:00,264.18,264.62,264.07,264.4,10171.0,245.4943,245.9032,245.3921,245.6988,10171.0
2021-04-12 15:00:00,264.48,264.63,263.94,264.63,12357.0,245.7731,245.9125,245.2713,245.9125,12357.0
2021-04-12 15:30:00,264.65,265.67,264.65,265.18,61364.0,245.9311,246.8789,245.9311,246.4236,61364.0
2021-04-13 09:30:00,260.27,262.48,259.42,259.62,42887.0,241.8609,243.9146,241.071,241.2568,42887.0
2021-04-13 10:00:00,259.63,261.96,259.61,261.19,24615.0,241.2661,243.4313,241.2476,242.7158,24615.0
2021-04-13 10:30:00,261.25,261.25,259.41,259.68,26761.0,242.7716,242.7716,241.0617,241.3126,26761.0
2021-04-13 11:00:00,259.81,260.44,259.17,260.38,15809.0,241.4334,242.0188,240.8387,241.9631,15809.0
2021-04-13 11:30:00,260.44,260.88,259.79,259.87,17876.0,242.0188,242.4277,241.4148,241.4892,17876.0
2021-04-13 12:00:00,259.86,259.95,259.6,259.91,25098.0,241.4799,241.5635,241.2383,241.5263,25098.0
2021-04-13 12:30:00,259.65,259.65,258.8,259.02,8858.0,241.2847,241.2847,240.4948,240.6993,8858.0
2021-04-13 13:00:00,258.91,259.69,258.78,259.07,14640.0,240.5971,241.3219,240.4763,240.7457,14640.0
2021-04-13 13:30:00,259.14,260.26,259.06,260.26,14718.0,240.8108,241.8516,240.7365,241.8516,14718.0
2021-04-13 14:00:00,260.21,260.88,260.12,260.74,19495.0,241.8051,242.4277,241.7215,242.2976,19495.0
2021-04-13 14:30:00,260.85,261.4,260.53,261.18,16690.0,242.3998,242.9109,242.1025,242.7065,16690.0
2021-04-13 15:00:00,261.31,262.08,261.28,261.54,23230.0,242.8273,243.5428,242.7994,243.041,23230.0
2021-04-13 15:30:00,261.59,262.19,261.51,262.02,71013.0,243.0875,243.6451,243.0132,243.4871,71013.0
2021-04-14 09:30:00,262.76,263.46,261.58,263.41,16590.0,244.1748,244.8252,243.0782,244.7788,16590.0
2021-04-14 10:00:00,263.11,263.43,261.23,261.46,15353.0,244.5,244.7974,242.753,242.9667,15353.0
2021-04-14 10:30:00,261.32,261.34,260.51,261.25,16009.0,242.8366,242.8552,242.0839,242.7716,16009.0
2021-04-14 11:00:00,261.26,261.77,260.79,261.03,21563.0,242.7808,243.2548,242.3441,242.5671,21563.0
2021-04-14 11:30:00,261.18,261.48,260.67,260.67,7588.0,242.7065,242.9853,242.2326,242.2326,7588.0
2021-04-14 12:00:00,260.65,261.01,260.6,260.65,5647.0,242.214,242.5485,242.1675,242.214,5647.0
2021-04-14 12:30:00,260.65,261.28,260.33,260.84,10805.0,242.214,242.7994,241.9166,242.3906,10805.0
2021-04-14 13:00:00,260.86,260.97,260.43,260.97,10148.0,242.4091,242.5114,242.0096,242.5114,10148.0
2021-04-14 13:30:00,260.91,261.66,260.54,261.07,10515.0,242.4556,243.1526,242.1118,242.6043,10515.0
2021-04-14 14:00:00,261.12,261.12,260.14,260.4,10330.0,242.6507,242.6507,241.7401,241.9817,10330.0
2021-04-14 14:30:00,260.59,260.69,259.72,259.72,16289.0,242.1582,242.2512,241.3498,241.3498,16289.0
2021-04-14 15:00:00,259.61,259.94,259.36,259.93,19527.0,241.2476,241.5542,241.0152,241.5449,19527.0
2021-04-14 15:30:00,259.97,260.14,259.39,259.61,71056.0,241.5821,241.7401,241.0431,241.2476,71056.0
2021-04-15 09:30:00,260.28,262.41,259.86,262.39,27156.0,241.8702,243.8495,241.4799,243.8309,27156.0
2021-04-15 10:00:00,262.34,262.45,261.07,261.27,34721.0,243.7845,243.8867,242.6043,242.7901,34721.0
2021-04-15 10:30:00,261.46,262.98,261.46,262.66,27049.0,242.9667,244.3792,242.9667,244.0818,27049.0
2021-04-15 11:00:00,262.75,262.88,262.15,262.42,32139.0,244.1655,244.2863,243.6079,243.8588,32139.0
2021-04-15 11:30:00,262.5,263.26,262.25,262.69,12564.0,243.9331,244.6394,243.7008,244.1097,12564.0
2021-04-15 12:00:00,262.62,263.35,262.61,262.94,10974.0,244.0447,244.723,244.0354,244.342,10974.0
2021-04-15 12:30:00,262.97,262.97,262.44,262.48,11374.0,244.3699,244.3699,243.8774,243.9146,11374.0
2021-04-15 13:00:00,262.66,262.81,261.89,261.89,12163.0,244.0818,244.2212,243.3663,243.3663,12163.0
2021-04-15 13:30:00,261.96,262.98,261.73,262.76,21022.0,243.4313,244.3792,243.2176,244.1748,21022.0
2021-04-15 14:00:00,262.79,263.65,262.28,263.51,19070.0,244.2026,245.0018,243.7287,244.8717,19070.0
2021-04-15 14:30:00,263.55,263.77,263.4,263.57,17703.0,244.9089,245.1133,244.7695,244.9275,17703.0
2021-04-15 15:00:00,263.59,263.79,263.04,263.55,29568.0,244.946,245.1319,244.4349,244.9089,29568.0
2021-04-15 15:30:00,263.58,264.6,263.58,264.25,65492.0,244.9368,245.8846,244.9368,245.5594,65492.0
2021-04-16 09:30:00,267.44,269.62,265.98,267.16,65867.0,248.5237,250.5495,247.167,248.2635,65867.0
2021-04-16 10:00:00,266.86,266.9,265.68,265.94,12547.0,247.9848,248.0219,246.8882,247.1298,12547.0
2021-04-16 10:30:00,265.93,266.7,265.6,266.15,16818.0,247.1205,247.8361,246.8139,247.325,16818.0
2021-04-16 11:00:00,266.13,266.84,265.71,266.35,12856.0,247.3064,247.9662,246.9161,247.5108,12856.0
2021-04-16 11:30:00,266.27,266.94,266.02,266.08,16101.0,247.4365,248.0591,247.2042,247.2599,16101.0
2021-04-16 12:00:00,266.14,266.7,265.98,266.02,9887.0,247.3157,247.8361,247.167,247.2042,9887.0
2021-04-16 12:30:00,266.0,266.01,265.55,265.84,12843.0,247.1856,247.1949,246.7674,247.0369,12843.0
2021-04-16 13:00:00,265.88,266.51,265.83,266.06,14097.0,247.0741,247.6595,247.0276,247.2413,14097.0
2021-04-16 13:30:00,266.09,266.4,265.93,266.07,13122.0,247.2692,247.5573,247.1205,247.2506,13122.0
2021-04-16 14:00:00,265.95,266.89,265.95,266.51,7460.0,247.1391,248.0126,247.1391,247.6595,7460.0
2021-04-16 14:30:00,266.56,266.95,266.53,266.83,8939.0,247.706,248.0684,247.6781,247.9569,8939.0
2021-04-16 15:00:00,266.89,267.07,266.38,266.94,18239.0,248.0126,248.1799,247.5387,248.0591,18239.0
2021-04-16 15:30:00,266.87,267.15,265.84,265.98,62877.0,247.994,248.2542,247.0369,247.167,62877.0
2021-04-19 09:30:00,264.9,266.79,264.14,264.46,28500.0,246.1634,247.9197,245.4571,245.7545,28500.0
2021-04-19 10:00:00,264.26,265.56,263.76,265.56,14986.0,245.5687,246.7767,245.104,246.7767,14986.0
2021-04-19 10:30:00,265.35,265.76,264.85,265.54,57460.0,246.5816,246.9626,246.1169,246.7581,57460.0
2021-04-19 11:00:00,265.61,265.64,264.55,264.87,24327.0,246.8232,246.851,245.8381,246.1355,24327.0
2021-04-19 11:30:00,265.02,265.35,264.36,265.12,15495.0,246.2749,246.5816,245.6616,246.3678,15495.0
2021-04-19 12:00:00,265.31,266.34,264.92,266.19,13110.0,246.5444,247.5015,246.182,247.3621,13110.0
2021-04-19 12:30:00,266.05,266.09,265.17,265.17,8015.0,247.232,247.2692,246.4143,246.4143,8015.0
2021-04-19 13:00:00,265.19,266.04,265.07,265.97,11954.0,246.4329,247.2228,246.3214,247.1577,11954.0
2021-04-19 13:30:00,265.88,266.19,265.56,266.19,17830.0,247.0741,247.3621,246.7767,247.3621,17830.0
2021-04-19 14:00:00,265.97,266.83,265.83,266.76,11801.0,247.1577,247.9569,247.0276,247.8918,11801.0
2021-04-19 14:30:00,266.75,266.75,265.28,266.33,28359.0,247.8825,247.8825,246.5165,247.4922,28359.0
2021-04-19 15:00:00,266.25,266.6,266.13,266.31,13401.0,247.4179,247.7431,247.3064,247.4737,13401.0
2021-04-19 15:30:00,266.23,267.2,265.93,267.19,46919.0,247.3993,248.3007,247.1205,248.2914,46919.0
2021-04-20 09:30:00,267.81,268.0,265.92,266.28,24477.0,248.8676,249.0441,247.1112,247.4458,24477.0
2021-04-20 10:00:00,266.29,266.88,265.64,266.06,8049.0,247.4551,248.0033,246.851,247.2413,8049.0
2021-04-20 10:30:00,265.96,265.96,263.86,264.8,20221.0,247.1484,247.1484,245.1969,246.0705,20221.0
2021-04-20 11:00:00,264.84,265.01,263.79,264.48,16953.0,246.1076,246.2656,245.1319,245.7731,16953.0
2021-04-20 11:30:00,264.23,264.49,263.32,263.4,7292.0,245.5408,245.7824,244.6951,244.7695,7292.0
2021-04-20 12:00:00,263.5,263.51,262.58,262.58,21040.0,244.8624,244.8717,244.0075,244.0075,21040.0
2021-04-20 12:30:00,262.51,262.72,261.58,262.12,14634.0,243.9424,244.1376,243.0782,243.58,14634.0
2021-04-20 13:00:00,262.07,262.19,261.62,261.65,9976.0,243.5336,243.6451,243.1154,243.1433,9976.0
2021-04-20 13:30:00,261.67,261.87,261.35,261.86,11898.0,243.1618,243.3477,242.8645,243.3384,11898.0
2021-04-20 14:00:00,261.73,263.26,261.73,262.65,20417.0,243.2176,244.6394,243.2176,244.0725,20417.0
2021-04-20 14:30:00,262.58,263.04,262.22,262.71,14415.0,244.0075,244.4349,243.6729,244.1283,14415.0
2021-04-20 15:00:00,262.8,263.18,262.53,262.93,13929.0,244.2119,244.565,243.961,244.3327,13929.0
2021-04-20 15:30:00,262.87,264.01,262.81,263.2,55779.0,244.277,245.3363,244.2212,244.5836,55779.0
2021-04-21 09:30:00,263.33,266.61,263.15,265.92,16997.0,244.7044,247.7524,244.5372,247.1112,16997.0
2021-04-21 10:00:00,265.93,266.7,265.78,266.08,10491.0,247.1205,247.8361,246.9811,247.2599,10491.0
2021-04-21 10:30:00,266.44,266.84,266.2,266.43,22993.0,247.5945,247.9662,247.3714,247.5852,22993.0
2021-04-21 11:00:00,266.46,267.1,265.75,265.75,13360.0,247.613,248.2078,246.9533,246.9533,13360.0
2021-04-21 11:30:00,266.04,266.26,265.36,266.09,6186.0,247.2228,247.4272,246.5909,247.2692,6186.0
2021-04-21 12:00:00,266.2,266.38,265.77,266.05,4330.0,247.3714,247.5387,246.9719,247.232,4330.0
2021-04-21 12:30:00,266.06,266.76,266.05,266.29,5725.0,247.2413,247.8918,247.232,247.4551,5725.0
2021-04-21 13:00:00,266.32,266.52,265.99,266.09,6114.0,247.4829,247.6688,247.1763,247.2692,6114.0
2021-04-21 13:30:00,266.08,266.51,265.18,266.51,54439.0,247.2599,247.6595,246.4236,247.6595,54439.0
2021-04-21 14:00:00,266.52,266.7,266.14,266.35,11033.0,247.6688,247.8361,247.3157,247.5108,11033.0
2021-04-21 14:30:00,266.46,267.05,266.46,266.62,6439.0,247.613,248.1613,247.613,247.7617,6439.0
2021-04-21 15:00:00,266.5,267.34,266.48,267.22,10187.0,247.6502,248.4308,247.6316,248.3193,10187.0
2021-04-21 15:30:00,267.31,267.89,267.25,267.89,50754.0,248.4029,248.9419,248.3472,248.9419,50754.0
2021-04-22 09:30:00,268.37,268.37,266.0,267.0,15880.0,249.388,249.388,247.1856,248.1149,15880.0
2021-04-22 10:00:00,266.68,267.01,264.76,265.2,16953.0,247.8175,248.1241,246.0333,246.4422,16953.0
2021-04-22 10:30:00,265.16,265.89,264.74,265.88,18930.0,246.405,247.0834,246.0147,247.0741,18930.0
2021-04-22 11:00:00,265.89,266.86,265.74,266.23,11816.0,247.0834,247.9848,246.944,247.3993,11816.0
2021-04-22 11:30:00,266.26,267.01,265.88,266.74,19574.0,247.4272,248.1241,247.0741,247.8732,19574.0
2021-04-22 12:00:00,266.69,266.83,266.23,266.41,9670.0,247.8268,247.9569,247.3993,247.5666,9670.0
2021-04-22 12:30:00,266.44,267.47,266.43,266.87,18679.0,247.5945,248.5516,247.5852,247.994,18679.0
2021-04-22 13:00:00,266.85,266.92,264.72,265.69,21353.0,247.9755,248.0405,245.9961,246.8975,21353.0
2021-04-22 13:30:00,265.7,265.93,264.32,264.44,34065.0,246.9068,247.1205,245.6244,245.7359,34065.0
2021-04-22 14:00:00,264.43,265.7,263.95,265.59,19793.0,245.7266,246.9068,245.2806,246.8046,19793.0
2021-04-22 14:30:00,265.63,266.36,265.52,266.05,15958.0,246.8418,247.5201,246.7395,247.232,15958.0
2021-04-22 15:00:00,266.05,266.52,265.31,265.37,34086.0,247.232,247.6688,246.5444,246.6001,34086.0
2021-04-22 15:30:00,265.36,265.74,264.41,265.18,105389.0,246.5909,246.944,245.708,246.4236,105389.0
2021-04-23 09:30:00,265.67,267.16,265.19,267.16,39292.0,246.8789,248.2635,246.4329,248.2635,39292.0
2021-04-23 10:00:00,267.16,267.51,266.8,267.11,33349.0,248.2635,248.5888,247.929,248.2171,33349.0
2021-04-23 10:30:00,267.21,268.91,267.2,268.88,21348.0,248.31,249.8898,248.3007,249.8619,21348.0
2021-04-23 11:00:00,268.77,268.98,268.13,268.26,22798.0,249.7597,249.9548,249.1649,249.2857,22798.0
2021-04-23 11:30:00,268.26,268.65,267.64,268.21,19062.0,249.2857,249.6481,248.7096,249.2393,19062.0
2021-04-23 12:00:00,268.28,268.56,268.11,268.43,21303.0,249.3043,249.5645,249.1463,249.4437,21303.0
2021-04-23 12:30:00,268.46,269.0,268.13,268.85,17551.0,249.4716,249.9734,249.1649,249.834,17551.0
2021-04-23 13:00:00,268.82,268.92,268.3,268.63,16414.0,249.8061,249.899,249.3229,249.6296,16414.0
2021-04-23 13:30:00,268.7,268.79,268.31,268.47,23242.0,249.6946,249.7782,249.3322,249.4809,23242.0
2021-04-23 14:00:00,268.47,268.83,268.35,268.71,18985.0,249.4809,249.8154,249.3694,249.7039,18985.0
2021-04-23 14:30:00,268.67,268.98,268.34,268.86,20910.0,249.6667,249.9548,249.3601,249.8433,20910.0
2021-04-23 15:00:00,268.84,269.35,268.73,269.23,20722.0,249.8247,250.2986,249.7225,250.1871,20722.0
2021-04-23 15:30:00,269.18,269.43,268.67,269.05,72359.0,250.1407,250.373,249.6667,250.0199,72359.0
2021-04-26 09:30:00,268.83,272.55,268.83,271.67,50241.0,249.8154,253.2723,249.8154,252.4545,50241.0
2021-04-26 10:00:00,271.55,271.72,269.59,269.88,21843.0,252.343,252.501,250.5217,250.7911,21843.0
2021-04-26 10:30:00,269.74,270.11,268.74,268.79,21171.0,250.661,251.0049,249.7318,249.7782,21171.0
2021-04-26 11:00:00,268.78,268.91,267.78,268.16,13631.0,249.769,249.8898,248.8397,249.1928,13631.0
2021-04-26 11:30:00,268.32,268.32,266.12,267.03,17603.0,249.3415,249.3415,247.2971,248.1427,17603.0
2021-04-26 12:00:00,266.93,267.28,266.55,267.03,19312.0,248.0498,248.375,247.6967,248.1427,19312.0
2021-04-26 12:30:00,267.07,267.97,267.07,267.55,16331.0,248.1799,249.0162,248.1799,248.6259,16331.0
2021-04-26 13:00:00,267.61,268.02,267.4,267.84,19613.0,248.6817,249.0627,248.4866,248.8954,19613.0
2021-04-26 13:30:00,267.75,267.98,267.63,267.9,9956.0,248.8118,249.0255,248.7003,248.9512,9956.0
2021-04-26 14:00:00,267.91,268.48,267.65,268.38,22844.0,248.9605,249.4902,248.7189,249.3972,22844.0
2021-04-26 14:30:00,268.26,268.35,267.84,267.84,9858.0,249.2857,249.3694,248.8954,248.8954,9858.0
2021-04-26 15:00:00,267.94,267.97,267.33,267.33,14710.0,248.9884,249.0162,248.4215,248.4215,14710.0
2021-04-26 15:30:00,267.26,268.04,267.03,267.7,57379.0,248.3565,249.0813,248.1427,248.7653,57379.0
2021-04-27 09:30:00,268.8,268.8,266.52,267.52,34638.0,249.7875,249.7875,247.6688,248.5981,34638.0
2021-04-27 10:00:00,267.36,268.88,267.15,268.61,34933.0,248.4494,249.8619,248.2542,249.611,34933.0
2021-04-27 10:30:00,268.69,268.95,267.49,268.62,29111.0,249.6853,249.9269,248.5702,249.6203,29111.0
2021-04-27 11:00:00,268.59,268.84,267.47,267.96,17443.0,249.5924,249.8247,248.5516,249.0069,17443.0
2021-04-27 11:30:00,268.27,270.41,268.27,270.13,18409.0,249.295,251.2837,249.295,251.0235,18409.0
2021-04-27 12:00:00,270.18,270.46,269.35,269.76,14837.0,251.0699,251.3301,250.2986,250.6796,14837.0
2021-04-27 12:30:00,269.65,269.71,268.36,268.36,20005.0,250.5774,250.6332,249.3787,249.3787,20005.0
2021-04-27 13:00:00,268.39,268.77,268.0,268.63,14202.0,249.4065,249.7597,249.0441,249.6296,14202.0
2021-04-27 13:30:00,268.63,269.24,268.52,269.04,16132.0,249.6296,250.1964,249.5273,250.0106,16132.0
2021-04-27 14:00:00,269.08,269.2,268.48,268.73,18091.0,250.0477,250.1592,249.4902,249.7225,18091.0
2021-04-27 14:30:00,268.8,269.15,268.23,268.41,32725.0,249.7875,250.1128,249.2579,249.4251,32725.0
2021-04-27 15:00:00,268.46,268.59,267.11,267.86,44047.0,249.4716,249.5924,248.2171,248.914,44047.0
2021-04-27 15:30:00,267.86,268.79,267.58,268.51,113726.0,248.914,249.7782,248.6538,249.518,113726.0
2021-04-28 09:30:00,266.96,266.96,263.36,265.87,55651.0,248.0777,248.0777,244.7323,247.0648,55651.0
2021-04-28 10:00:00,266.22,268.92,265.0,268.92,42052.0,247.39,249.899,246.2563,249.899,42052.0
2021-04-28 10:30:00,269.01,269.56,266.98,267.36,36306.0,249.9827,250.4938,248.0963,248.4494,36306.0
2021-04-28 11:00:00,267.36,268.81,266.64,268.09,18783.0,248.4494,249.7968,247.7803,249.1278,18783.0
2021-04-28 11:30:00,268.23,268.23,266.05,266.77,36733.0,249.2579,249.2579,247.232,247.9011,36733.0
2021-04-28 12:00:00,266.89,267.0,265.58,266.45,13610.0,248.0126,248.1149,246.7953,247.6038,13610.0
2021-04-28 12:30:00,266.35,267.09,265.95,265.95,13098.0,247.5108,248.1985,247.1391,247.1391,13098.0
2021-04-28 13:00:00,265.83,267.84,265.54,267.45,21415.0,247.0276,248.8954,246.7581,248.533,21415.0
2021-04-28 13:30:00,267.47,267.78,266.82,267.47,26023.0,248.5516,248.8397,247.9476,248.5516,26023.0
2021-04-28 14:00:00,267.35,267.67,266.82,267.17,23252.0,248.4401,248.7375,247.9476,248.2728,23252.0
2021-04-28 14:30:00,267.23,268.46,267.12,267.48,28500.0,248.3286,249.4716,248.2264,248.5609,28500.0
2021-04-28 15:00:00,267.64,267.77,266.49,267.74,40293.0,248.7096,248.8304,247.6409,248.8025,40293.0
2021-04-28 15:30:00,267.74,268.11,265.89,266.44,86087.0,248.8025,249.1463,247.0834,247.5945,86087.0
2021-04-29 09:30:00,269.46,271.76,266.79,270.44,37859.0,250.4009,252.5382,247.9197,251.3115,37859.0
2021-04-29 10:00:00,270.1,270.9,269.58,269.91,22584.0,250.9956,251.739,250.5124,250.819,22584.0
2021-04-29 10:30:00,270.13,270.13,267.71,268.54,18185.0,251.0235,251.0235,248.7746,249.5459,18185.0
2021-04-29 11:00:00,268.6,269.06,267.68,268.92,13525.0,249.6017,250.0291,248.7468,249.899,13525.0
2021-04-29 11:30:00,269.09,269.34,268.36,268.55,11681.0,250.057,250.2893,249.3787,249.5552,11681.0
2021-04-29 12:00:00,268.94,268.95,267.26,267.53,13766.0,249.9176,249.9269,248.3565,248.6074,13766.0
2021-04-29 12:30:00,267.9,268.43,267.68,268.4,14920.0,248.9512,249.4437,248.7468,249.4158,14920.0
2021-04-29 13:00:00,268.19,268.69,268.08,268.43,6224.0,249.2207,249.6853,249.1185,249.4437,6224.0
2021-04-29 13:30:00,268.54,268.78,267.85,268.36,7909.0,249.5459,249.769,248.9047,249.3787,7909.0
2021-04-29 14:00:00,268.48,269.52,268.36,269.43,8260.0,249.4902,250.4566,249.3787,250.373,8260.0
2021-04-29 14:30:00,269.49,269.92,269.05,269.23,22161.0,250.4287,250.8283,250.0199,250.1871,22161.0
2021-04-29 15:00:00,269.22,269.78,267.34,267.49,25744.0,250.1778,250.6982,248.4308,248.5702,25744.0
2021-04-29 15:30:00,267.68,268.17,267.42,267.93,97767.0,248.7468,249.2021,248.5051,248.9791,97767.0
2021-04-30 09:30:00,265.11,266.92,264.84,266.47,28833.0,246.3585,248.0405,246.1076,247.6223,28833.0
2021-04-30 10:00:00,266.69,267.47,266.52,267.35,10019.0,247.8268,248.5516,247.6688,248.4401,10019.0
2021-04-30 10:30:00,267.2,267.26,265.94,266.54,9566.0,248.3007,248.3565,247.1298,247.6874,9566.0
2021-04-30 11:00:00,266.37,267.13,266.01,267.0,17267.0,247.5294,248.2357,247.1949,248.1149,17267.0
2021-04-30 11:30:00,266.66,266.81,266.0,266.13,20070.0,247.7989,247.9383,247.1856,247.3064,20070.0
2021-04-30 12:00:00,266.13,266.14,265.28,265.41,13342.0,247.3064,247.3157,246.5165,246.6373,13342.0
2021-04-30 12:30:00,265.56,266.36,264.14,264.39,21599.0,246.7767,247.5201,245.4571,245.6895,21599.0
2021-04-30 13:00:00,264.3,264.64,264.07,264.25,18286.0,245.6058,245.9218,245.3921,245.5594,18286.0
2021-04-30 13:30:00,264.28,264.78,263.49,263.49,15703.0,245.5872,246.0519,244.8531,244.8531,15703.0
2021-04-30 14:00:00,263.7,263.94,263.38,263.68,20160.0,245.0483,245.2713,244.7509,245.0297,20160.0
2021-04-30 14:30:00,263.7,263.92,263.27,263.39,25903.0,245.0483,245.2527,244.6487,244.7602,25903.0
2021-04-30 15:00:00,263.39,263.91,263.15,263.85,28937.0,244.7602,245.2434,244.5372,245.1877,28937.0
2021-04-30 15:30:00,263.86,264.73,263.74,264.61,78521.0,245.1969,246.0054,245.0854,245.8939,78521.0
2021-05-03 09:30:00,266.8,266.8,263.72,264.33,41907.0,247.929,247.929,245.0668,245.6337,41907.0
2021-05-03 10:00:00,264.28,264.34,260.52,260.52,36365.0,245.5872,245.643,242.0932,242.0932,36365.0
2021-05-03 10:30:00,260.69,262.23,260.59,262.13,54776.0,242.2512,243.6822,242.1582,243.5893,54776.0
2021-05-03 11:00:00,262.03,262.5,261.27,261.31,29282.0,243.4964,243.9331,242.7901,242.8273,29282.0
2021-05-03 11:30:00,261.44,261.52,260.76,260.78,37060.0,242.9481,243.0225,242.3162,242.3348,37060.0
2021-05-03 12:00:00,260.91,261.7,260.72,261.31,16945.0,242.4556,243.1897,242.279,242.8273,16945.0
2021-05-03 12:30:00,261.3,261.92,261.18,261.21,15252.0,242.818,243.3942,242.7065,242.7344,15252.0
2021-05-03 13:00:00,261.26,262.26,261.26,262.09,14091.0,242.7808,243.7101,242.7808,243.5521,14091.0
2021-05-03 13:30:00,262.19,262.46,261.89,262.19,21620.0,243.6451,243.896,243.3663,243.6451,21620.0
2021-05-03 14:00:00,262.32,262.43,261.55,261.64,21172.0,243.7659,243.8681,243.0503,243.134,21172.0
2021-05-03 14:30:00,261.63,261.99,261.37,261.84,15245.0,243.1247,243.4592,242.8831,243.3198,15245.0
2021-05-03 15:00:00,261.79,261.79,260.72,260.94,20852.0,243.2734,243.2734,242.279,242.4835,20852.0
2021-05-03 15:30:00,260.99,261.65,260.55,261.17,98453.0,242.5299,243.1433,242.1211,242.6972,98453.0
2021-05-04 09:30:00,259.69,259.71,258.21,259.37,25896.0,241.3219,241.3405,239.9466,241.0245,25896.0
2021-05-04 10:00:00,259.28,260.8,258.92,260.37,30704.0,240.9409,242.3534,240.6064,241.9538,30704.0
2021-05-04 10:30:00,260.36,260.47,259.41,259.81,15573.0,241.9445,242.0467,241.0617,241.4334,15573.0
2021-05-04 11:00:00,259.8,260.5,258.94,260.04,14876.0,241.4241,242.0746,240.6249,241.6471,14876.0
2021-05-04 11:30:00,259.89,261.17,259.84,260.02,13086.0,241.5077,242.6972,241.4613,241.6286,13086.0
2021-05-04 12:00:00,260.09,262.23,260.09,262.15,19370.0,241.6936,243.6822,241.6936,243.6079,19370.0
2021-05-04 12:30:00,262.22,262.7,262.0,262.47,10892.0,243.6729,244.119,243.4685,243.9053,10892.0
2021-05-04 13:00:00,262.39,263.44,262.31,263.08,12977.0,243.8309,244.8067,243.7566,244.4721,12977.0
2021-05-04 13:30:00,262.94,263.35,262.24,262.8,11759.0,244.342,244.723,243.6915,244.2119,11759.0
2021-05-04 14:00:00,262.64,263.37,262.14,262.76,17504.0,244.0632,244.7416,243.5986,244.1748,17504.0
2021-05-04 14:30:00,262.75,263.15,262.42,262.56,32141.0,244.1655,244.5372,243.8588,243.9889,32141.0
2021-05-04 15:00:00,262.45,262.58,261.65,262.09,28145.0,243.8867,244.0075,243.1433,243.5521,28145.0
2021-05-04 15:30:00,262.02,262.74,261.5,262.59,109587.0,243.4871,244.1562,243.0039,244.0168,109587.0
2021-05-05 09:30:00,264.06,265.36,262.94,263.89,29732.0,245.3828,246.5909,244.342,245.2248,29732.0
2021-05-05 10:00:00,264.4,264.51,262.37,263.22,32263.0,245.6988,245.801,243.8123,244.6022,32263.0
2021-05-05 10:30:00,263.1,266.26,263.1,266.26,23108.0,244.4907,247.4272,244.4907,247.4272,23108.0
2021-05-05 11:00:00,266.25,266.92,265.81,266.54,27170.0,247.4179,248.0405,247.009,247.6874,27170.0
2021-05-05 11:30:00,266.78,268.17,266.78,268.17,15840.0,247.9104,249.2021,247.9104,249.2021,15840.0
2021-05-05 12:00:00,267.94,268.05,267.45,267.82,10663.0,248.9884,249.0906,248.533,248.8769,10663.0
2021-05-05 12:30:00,267.89,268.46,267.83,267.87,26807.0,248.9419,249.4716,248.8861,248.9233,26807.0
2021-05-05 13:00:00,267.68,267.96,267.34,267.46,27186.0,248.7468,249.0069,248.4308,248.5423,27186.0
2021-05-05 13:30:00,267.54,267.88,267.39,267.76,12289.0,248.6167,248.9326,248.4773,248.8211,12289.0
2021-05-05 14:00:00,267.62,267.87,267.25,267.75,25012.0,248.691,248.9233,248.3472,248.8118,25012.0
2021-05-05 14:30:00,267.74,267.85,267.4,267.64,9732.0,248.8025,248.9047,248.4866,248.7096,9732.0
2021-05-05 15:00:00,267.62,267.66,266.7,267.07,31821.0,248.691,248.7282,247.8361,248.1799,31821.0
2021-05-05 15:30:00,267.06,267.06,266.08,266.58,72637.0,248.1706,248.1706,247.2599,247.7246,72637.0
2021-05-06 09:30:00,267.0,267.34,265.76,266.31,16867.0,248.1149,248.4308,246.9626,247.4737,16867.0
2021-05-06 10:00:00,266.1,266.35,264.81,266.35,17930.0,247.2785,247.5108,246.0798,247.5108,17930.0
2021-05-06 10:30:00,266.42,268.16,266.21,268.16,15528.0,247.5759,249.1928,247.3807,249.1928,15528.0
2021-05-06 11:00:00,268.14,268.39,266.96,267.47,36479.0,249.1742,249.4065,248.0777,248.5516,36479.0
2021-05-06 11:30:00,267.5,267.65,266.52,267.35,59067.0,248.5795,248.7189,247.6688,248.4401,59067.0
2021-05-06 12:00:00,267.39,267.51,266.48,266.69,18719.0,248.4773,248.5888,247.6316,247.8268,18719.0
2021-05-06 12:30:00,266.69,266.82,265.95,266.14,15903.0,247.8268,247.9476,247.1391,247.3157,15903.0
2021-05-06 13:00:00,266.16,266.75,266.1,266.66,9499.0,247.3343,247.8825,247.2785,247.7989,9499.0
2021-05-06 13:30:00,266.79,267.02,265.75,265.85,13896.0,247.9197,248.1334,246.9533,247.0462,13896.0
2021-05-06 14:00:00,265.85,265.91,264.8,265.35,34147.0,247.0462,247.1019,246.0705,246.5816,34147.0
2021-05-06 14:30:00,265.69,266.05,264.94,266.04,10959.0,246.8975,247.232,246.2006,247.2228,10959.0
2021-05-06 15:00:00,266.04,267.24,266.01,267.06,24490.0,247.2228,248.3379,247.1949,248.1706,24490.0
2021-05-06 15:30:00,267.14,268.63,267.05,268.53,61592.0,248.2449,249.6296,248.1613,249.5366,61592.0
2021-05-07 09:30:00,267.31,268.8,265.94,267.93,23685.0,248.4029,249.7875,247.1298,248.9791,23685.0
2021-05-07 10:00:00,268.07,269.26,267.86,268.97,16405.0,249.1092,250.215,248.914,249.9455,16405.0
2021-05-07 10:30:00,268.96,269.23,268.2,268.2,10736.0,249.9362,250.1871,249.23,249.23,10736.0
2021-05-07 11:00:00,268.51,268.93,268.31,268.73,7935.0,249.518,249.9083,249.3322,249.7225,7935.0
2021-05-07 11:30:00,268.75,269.18,268.66,268.79,11740.0,249.7411,250.1407,249.6574,249.7782,11740.0
2021-05-07 12:00:00,268.82,269.06,268.5,268.87,17149.0,249.8061,250.0291,249.5088,249.8526,17149.0
2021-05-07 12:30:00,268.88,270.06,268.61,269.85,35087.0,249.8619,250.9584,249.611,250.7633,35087.0
2021-05-07 13:00:00,269.78,269.91,269.41,269.45,12827.0,250.6982,250.819,250.3544,250.3916,12827.0
2021-05-07 13:30:00,269.55,270.36,269.55,270.36,14056.0,250.4845,251.2372,250.4845,251.2372,14056.0
2021-05-07 14:00:00,270.4,271.29,270.2,270.87,39151.0,251.2744,252.1014,251.0885,251.7111,39151.0
2021-05-07 14:30:00,270.87,271.07,269.89,269.99,28386.0,251.7111,251.897,250.8004,250.8934,28386.0
2021-05-07 15:00:00,269.98,270.06,269.54,270.06,29188.0,250.8841,250.9584,250.4752,250.9584,29188.0
2021-05-07 15:30:00,270.06,270.71,269.86,270.63,98292.0,250.9584,251.5624,250.7726,251.4881,98292.0
2021-05-10 09:30:00,271.04,272.41,270.34,272.41,24690.0,251.8691,253.1422,251.2186,253.1422,24690.0
2021-05-10 10:00:00,272.25,273.74,272.18,273.41,34839.0,252.9935,254.3781,252.9285,254.0715,34839.0
2021-05-10 10:30:00,272.98,273.57,272.14,273.54,17646.0,253.6719,254.2201,252.8913,254.1923,17646.0
2021-05-10 11:00:00,273.55,273.87,273.34,273.78,46450.0,254.2016,254.4989,254.0064,254.4153,46450.0
2021-05-10 11:30:00,273.87,274.14,272.58,273.31,13762.0,254.4989,254.7498,253.3002,253.9785,13762.0
2021-05-10 12:00:00,273.08,273.45,272.71,273.0,11822.0,253.7648,254.1086,253.421,253.6905,11822.0
2021-05-10 12:30:00,272.83,273.29,272.43,273.29,10891.0,253.5325,253.96,253.1608,253.96,10891.0
2021-05-10 13:00:00,273.2,273.29,272.46,272.6,8465.0,253.8763,253.96,253.1887,253.3188,8465.0
2021-05-10 13:30:00,272.53,273.24,272.34,273.2,11251.0,253.2537,253.9135,253.0771,253.8763,11251.0
2021-05-10 14:00:00,273.14,274.0,272.38,272.67,12810.0,253.8206,254.6197,253.1143,253.3838,12810.0
2021-05-10 14:30:00,272.66,272.83,271.16,272.23,12774.0,253.3745,253.5325,251.9806,252.9749,12774.0
2021-05-10 15:00:00,272.32,272.74,271.81,272.09,16726.0,253.0586,253.4489,252.5846,252.8448,16726.0
2021-05-10 15:30:00,272.13,272.15,270.67,270.76,64224.0,252.882,252.9006,251.5253,251.6089,64224.0
2021-05-11 09:30:00,269.02,269.77,267.25,269.57,43983.0,249.992,250.6889,248.3472,250.5031,43983.0
2021-05-11 10:00:00,269.44,270.17,267.68,267.98,19696.0,250.3823,251.0606,248.7468,249.0255,19696.0
2021-05-11 10:30:00,267.67,268.11,266.32,267.02,25014.0,248.7375,249.1463,247.4829,248.1334,25014.0
2021-05-11 11:00:00,267.01,267.81,266.04,267.8,17228.0,248.1241,248.8676,247.2228,248.8583,17228.0
2021-05-11 11:30:00,267.7,268.48,267.39,268.35,17464.0,248.7653,249.4902,248.4773,249.3694,17464.0
2021-05-11 12:00:00,268.24,268.83,267.83,268.35,28905.0,249.2671,249.8154,248.8861,249.3694,28905.0
2021-05-11 12:30:00,268.26,268.64,267.61,267.96,30740.0,249.2857,249.6389,248.6817,249.0069,30740.0
2021-05-11 13:00:00,267.93,268.32,267.81,268.29,11157.0,248.9791,249.3415,248.8676,249.3136,11157.0
2021-05-11 13:30:00,268.42,269.48,268.36,269.48,14786.0,249.4344,250.4194,249.3787,250.4194,14786.0
2021-05-11 14:00:00,269.39,269.66,268.76,269.04,25057.0,250.3358,250.5867,249.7504,250.0106,25057.0
2021-05-11 14:30:00,268.83,268.98,268.15,268.98,42303.0,249.8154,249.9548,249.1835,249.9548,42303.0
2021-05-11 15:00:00,269.05,269.99,268.89,269.73,20092.0,250.0199,250.8934,249.8712,250.6518,20092.0
2021-05-11 15:30:00,269.74,269.74,267.91,268.3,71508.0,250.661,250.661,248.9605,249.3229,71508.0
2021-05-12 09:30:00,266.38,269.39,264.14,265.87,40956.0,247.5387,250.3358,245.4571,247.0648,40956.0
2021-05-12 10:00:00,266.1,266.6,265.29,265.73,17406.0,247.2785,247.7431,246.5258,246.9347,17406.0
2021-05-12 10:30:00,265.68,265.96,263.82,264.43,27616.0,246.8882,247.1484,245.1598,245.7266,27616.0
2021-05-12 11:00:00,264.81,265.22,264.04,264.55,30338.0,246.0798,246.4608,245.3642,245.8381,30338.0
2021-05-12 11:30:00,264.5,264.75,263.33,263.33,45365.0,245.7917,246.024,244.7044,244.7044,45365.0
2021-05-12 12:00:00,263.49,263.69,262.45,262.45,26837.0,244.8531,245.039,243.8867,243.8867,26837.0
2021-05-12 12:30:00,262.41,262.68,261.73,262.01,20320.0,243.8495,244.1004,243.2176,243.4778,20320.0
2021-05-12 13:00:00,261.71,262.96,261.69,262.02,19033.0,243.199,244.3606,243.1804,243.4871,19033.0
2021-05-12 13:30:00,262.09,262.59,261.7,262.5,22080.0,243.5521,244.0168,243.1897,243.9331,22080.0
2021-05-12 14:00:00,262.46,262.62,261.4,261.67,26388.0,243.896,244.0447,242.9109,243.1618,26388.0
2021-05-12 14:30:00,261.58,262.81,261.22,262.54,15091.0,243.0782,244.2212,242.7437,243.9703,15091.0
2021-05-12 15:00:00,262.38,262.7,260.81,261.06,26839.0,243.8216,244.119,242.3627,242.595,26839.0
2021-05-12 15:30:00,261.07,261.62,260.44,260.54,92037.0,242.6043,243.1154,242.0188,242.1118,92037.0
2021-05-13 09:30:00,261.11,264.58,261.0,264.26,12159.0,242.6415,245.866,242.5392,245.5687,12159.0
2021-05-13 10:00:00,264.48,264.77,263.4,263.99,31980.0,245.7731,246.0426,244.7695,245.3178,31980.0
2021-05-13 10:30:00,264.03,264.32,263.31,263.96,38174.0,245.3549,245.6244,244.6858,245.2899,38174.0
2021-05-13 11:00:00,263.95,264.69,263.54,264.19,13254.0,245.2806,245.9682,244.8996,245.5036,13254.0
2021-05-13 11:30:00,264.0,265.19,263.56,264.59,13810.0,245.327,246.4329,244.9182,245.8753,13810.0
2021-05-13 12:00:00,264.79,265.45,264.65,265.21,9133.0,246.0612,246.6745,245.9311,246.4515,9133.0
2021-05-13 12:30:00,265.3,265.35,264.5,264.76,7794.0,246.5351,246.5816,245.7917,246.0333,7794.0
2021-05-13 13:00:00,264.84,265.39,264.15,264.16,14169.0,246.1076,246.6187,245.4664,245.4757,14169.0
2021-05-13 13:30:00,264.57,264.65,263.6,264.24,14334.0,245.8567,245.9311,244.9553,245.5501,14334.0
2021-05-13 14:00:00,264.17,265.84,264.17,265.83,9182.0,245.485,247.0369,245.485,247.0276,9182.0
2021-05-13 14:30:00,265.91,266.19,265.39,265.59,13883.0,247.1019,247.3621,246.6187,246.8046,13883.0
2021-05-13 15:00:00,265.46,266.2,265.46,266.15,12344.0,246.6838,247.3714,246.6838,247.325,12344.0
2021-05-13 15:30:00,266.2,267.13,265.58,265.8,41597.0,247.3714,248.2357,246.7953,246.9997,41597.0
2021-05-14 09:30:00,266.88,268.57,264.63,267.36,26342.0,248.9955,250.5722,246.8963,249.4433,26342.0
2021-05-14 10:00:00,267.35,267.87,266.03,267.19,16434.0,249.434,249.9192,248.2025,249.2847,16434.0
2021-05-14 10:30:00,267.22,268.38,266.73,267.41,18617.0,249.3127,250.395,248.8556,249.49,18617.0
2021-05-14 11:00:00,267.58,268.28,266.96,268.1,11077.0,249.6486,250.3017,249.0701,250.1337,11077.0
2021-05-14 11:30:00,268.11,269.19,268.01,269.19,22435.0,250.1431,251.1507,250.0498,251.1507,22435.0
2021-05-14 12:00:00,269.07,269.54,268.74,269.17,15223.0,251.0387,251.4772,250.7309,251.132,15223.0
2021-05-14 12:30:00,269.22,269.64,268.91,269.33,10956.0,251.1787,251.5705,250.8895,251.2813,10956.0
2021-05-14 13:00:00,269.33,269.56,268.8,268.81,27399.0,251.2813,251.4959,250.7868,250.7962,27399.0
2021-05-14 13:30:00,268.86,269.08,268.51,268.54,14696.0,250.8428,251.0481,250.5163,250.5443,14696.0
2021-05-14 14:00:00,268.49,268.96,268.43,268.88,9700.0,250.4976,250.9361,250.4416,250.8615,9700.0
2021-05-14 14:30:00,269.07,269.39,268.82,269.29,12651.0,251.0387,251.3373,250.8055,251.244,12651.0
2021-05-14 15:00:00,269.3,269.3,267.79,267.9,18282.0,251.2533,251.2533,249.8445,249.9471,18282.0
2021-05-14 15:30:00,267.87,267.91,267.04,267.26,47117.0,249.9192,249.9565,249.1448,249.35,47117.0
2021-05-17 09:30:00,268.36,268.76,264.25,265.4,22862.0,250.3763,250.7495,246.5417,247.6147,22862.0
2021-05-17 10:00:00,265.27,266.2,262.87,262.87,23726.0,247.4934,248.3611,245.2542,245.2542,23726.0
2021-05-17 10:30:00,262.95,263.33,262.32,263.24,40409.0,245.3289,245.6834,244.7411,245.5994,40409.0
2021-05-17 11:00:00,263.29,264.22,262.81,263.64,16344.0,245.6461,246.5138,245.1982,245.9726,16344.0
2021-05-17 11:30:00,263.55,264.47,263.25,264.16,15363.0,245.8887,246.747,245.6088,246.4578,15363.0
2021-05-17 12:00:00,264.16,264.47,263.74,264.45,16440.0,246.4578,246.747,246.0659,246.7283,16440.0
2021-05-17 12:30:00,264.5,264.5,263.97,264.34,16721.0,246.775,246.775,246.2805,246.6257,16721.0
2021-05-17 13:00:00,264.36,264.38,263.65,263.82,11403.0,246.6444,246.663,245.982,246.1406,11403.0
2021-05-17 13:30:00,263.92,264.47,263.82,264.0,12305.0,246.2339,246.747,246.1406,246.3085,12305.0
2021-05-17 14:00:00,264.12,265.12,264.01,265.12,21611.0,246.4205,247.3534,246.3178,247.3534,21611.0
2021-05-17 14:30:00,265.05,265.32,264.78,265.19,11127.0,247.2881,247.54,247.0362,247.4188,11127.0
2021-05-17 15:00:00,265.24,265.52,265.09,265.33,13353.0,247.4654,247.7266,247.3255,247.5494,13353.0
2021-05-17 15:30:00,265.28,265.46,264.55,264.84,64792.0,247.5027,247.6707,246.8216,247.0922,64792.0
2021-05-18 09:30:00,264.65,264.67,261.47,261.67,33375.0,246.9149,246.9336,243.948,244.1346,33375.0
2021-05-18 10:00:00,261.8,261.83,260.6,261.35,29705.0,244.2559,244.2839,243.1363,243.8361,29705.0
2021-05-18 10:30:00,261.27,262.14,260.43,262.01,50873.0,243.7614,244.5731,242.9777,244.4519,50873.0
2021-05-18 11:00:00,262.23,262.42,261.2,261.42,20877.0,244.6571,244.8344,243.6961,243.9014,20877.0
2021-05-18 11:30:00,261.44,262.28,261.4,261.78,15058.0,243.9201,244.7038,243.8827,244.2373,15058.0
2021-05-18 12:00:00,261.87,262.29,261.82,261.92,8450.0,244.3212,244.7131,244.2746,244.3679,8450.0
2021-05-18 12:30:00,261.83,262.95,261.73,262.75,25468.0,244.2839,245.3289,244.1906,245.1423,25468.0
2021-05-18 13:00:00,262.82,262.82,261.97,262.17,20791.0,245.2076,245.2076,244.4145,244.6011,20791.0
2021-05-18 13:30:00,262.25,263.03,262.07,262.91,20435.0,244.6758,245.4035,244.5078,245.2915,20435.0
2021-05-18 14:00:00,262.89,262.89,262.16,262.31,23755.0,245.2729,245.2729,244.5918,244.7318,23755.0
2021-05-18 14:30:00,262.38,262.38,261.35,262.28,25429.0,244.7971,244.7971,243.8361,244.7038,25429.0
2021-05-18 15:00:00,262.2,262.58,262.03,262.56,34394.0,244.6291,244.9837,244.4705,244.965,34394.0
2021-05-18 15:30:00,262.51,263.02,261.27,261.28,110881.0,244.9183,245.3942,243.7614,243.7708,110881.0
2021-05-19 09:30:00,257.82,259.7,254.38,257.17,68334.0,240.5426,242.2967,237.3332,239.9362,68334.0
2021-05-19 10:00:00,257.03,257.49,254.4,255.85,26894.0,239.8056,240.2348,237.3518,238.7047,26894.0
2021-05-19 10:30:00,255.78,255.78,253.37,255.24,33841.0,238.6393,238.6393,236.3909,238.1355,33841.0
2021-05-19 11:00:00,255.15,255.94,254.83,255.82,18091.0,238.0516,238.7886,237.753,238.6767,18091.0
2021-05-19 11:30:00,255.84,255.9,254.88,255.48,11131.0,238.6953,238.7513,237.7997,238.3595,11131.0
2021-05-19 12:00:00,255.48,255.63,255.11,255.24,30531.0,238.3595,238.4994,238.0142,238.1355,30531.0
2021-05-19 12:30:00,255.27,255.29,254.56,254.71,32144.0,238.1635,238.1822,237.5011,237.6411,32144.0
2021-05-19 13:00:00,254.92,256.86,254.92,256.71,17811.0,237.837,239.647,237.837,239.507,17811.0
2021-05-19 13:30:00,256.78,256.98,256.07,256.17,17452.0,239.5723,239.7589,238.9099,239.0032,17452.0
2021-05-19 14:00:00,256.31,256.52,254.64,255.92,18076.0,239.1338,239.3298,237.5757,238.77,18076.0
2021-05-19 14:30:00,255.85,256.4,254.95,256.14,22008.0,238.7047,239.2178,237.865,238.9752,22008.0
2021-05-19 15:00:00,255.94,257.71,255.91,257.53,38390.0,238.7886,240.44,238.7606,240.2721,38390.0
2021-05-19 15:30:00,257.39,258.45,257.15,258.35,90153.0,240.1415,241.1304,239.9175,241.0371,90153.0
2021-05-20 09:30:00,258.78,260.11,258.14,258.99,27107.0,241.4383,242.6792,240.8412,241.6342,27107.0
2021-05-20 10:00:00,259.1,259.1,256.5,257.21,22150.0,241.7369,241.7369,239.3111,239.9735,22150.0
2021-05-20 10:30:00,257.07,257.81,257.0,257.59,19895.0,239.8429,240.5333,239.7776,240.3281,19895.0
2021-05-20 11:00:00,257.75,258.26,257.35,257.39,17891.0,240.4773,240.9532,240.1041,240.1415,17891.0
2021-05-20 11:30:00,257.4,258.3,257.4,257.95,21317.0,240.1508,240.9905,240.1508,240.6639,21317.0
2021-05-20 12:00:00,257.9,258.06,257.15,257.15,11775.0,240.6173,240.7666,239.9175,239.9175,11775.0
2021-05-20 12:30:00,257.15,257.56,256.81,257.5,15173.0,239.9175,240.3001,239.6003,240.2441,15173.0
2021-05-20 13:00:00,257.42,258.13,257.29,258.01,12945.0,240.1694,240.8319,240.0482,240.7199,12945.0
2021-05-20 13:30:00,258.0,258.07,257.65,257.76,13966.0,240.7106,240.7759,240.384,240.4867,13966.0
2021-05-20 14:00:00,257.95,257.95,257.53,257.86,15316.0,240.6639,240.6639,240.2721,240.58,15316.0
2021-05-20 14:30:00,257.92,258.31,257.67,257.93,12134.0,240.6359,240.9998,240.4027,240.6453,12134.0
2021-05-20 15:00:00,257.87,258.84,257.59,258.8,19467.0,240.5893,241.4943,240.3281,241.457,19467.0
2021-05-20 15:30:00,258.81,259.1,257.97,258.46,73601.0,241.4663,241.7369,240.6826,241.1398,73601.0
2021-05-21 09:30:00,259.53,262.4,259.0,261.29,38380.0,242.138,244.8157,241.6436,243.7801,38380.0
2021-05-21 10:00:00,261.07,261.98,260.96,261.44,10397.0,243.5748,244.4239,243.4722,243.9201,10397.0
2021-05-21 10:30:00,261.4,261.97,260.62,261.97,11304.0,243.8827,244.4145,243.155,244.4145,11304.0
2021-05-21 11:00:00,262.01,262.5,260.43,260.61,15953.0,244.4519,244.909,242.9777,243.1457,15953.0
2021-05-21 11:30:00,260.41,261.11,260.39,260.68,10578.0,242.9591,243.6122,242.9404,243.211,10578.0
2021-05-21 12:00:00,260.53,260.77,259.83,260.08,7152.0,243.071,243.295,242.4179,242.6512,7152.0
2021-05-21 12:30:00,260.02,260.25,259.04,259.56,8979.0,242.5952,242.8098,241.6809,242.166,8979.0
2021-05-21 13:00:00,259.44,260.42,259.39,260.42,5473.0,242.0541,242.9684,242.0074,242.9684,5473.0
2021-05-21 13:30:00,260.42,261.08,260.27,260.55,11144.0,242.9684,243.5842,242.8285,243.0897,11144.0
2021-05-21 14:00:00,260.55,260.93,260.28,260.35,9730.0,243.0897,243.4442,242.8378,242.9031,9730.0
2021-05-21 14:30:00,260.52,260.57,259.92,259.98,11486.0,243.0617,243.1084,242.5019,242.5579,11486.0
2021-05-21 15:00:00,259.99,260.73,259.86,260.6,13386.0,242.5672,243.2576,242.4459,243.1363,13386.0
2021-05-21 15:30:00,260.61,261.12,260.07,260.2,64894.0,243.1457,243.6215,242.6419,242.7631,64894.0
2021-05-24 09:30:00,261.73,262.43,260.34,261.06,14233.0,244.1906,244.8437,242.8938,243.5655,14233.0
2021-05-24 10:00:00,261.33,261.51,260.03,260.39,14954.0,243.8174,243.9854,242.6045,242.9404,14954.0
2021-05-24 10:30:00,260.38,261.33,260.17,260.94,12222.0,242.9311,243.8174,242.7352,243.4536,12222.0
2021-05-24 11:00:00,260.84,261.35,260.47,261.35,12558.0,243.3603,243.8361,243.0151,243.8361,12558.0
2021-05-24 11:30:00,261.41,261.44,260.94,261.24,11296.0,243.8921,243.9201,243.4536,243.7335,11296.0
2021-05-24 12:00:00,261.34,261.82,261.31,261.75,11322.0,243.8268,244.2746,243.7988,244.2093,11322.0
2021-05-24 12:30:00,261.85,262.23,261.76,261.98,18146.0,244.3026,244.6571,244.2186,244.4239,18146.0
2021-05-24 13:00:00,262.1,262.4,261.93,262.37,12621.0,244.5358,244.8157,244.3772,244.7877,12621.0
2021-05-24 13:30:00,262.41,262.63,262.21,262.32,10738.0,244.8251,245.0303,244.6385,244.7411,10738.0
2021-05-24 14:00:00,262.32,262.83,262.21,262.78,10351.0,244.7411,245.2169,244.6385,245.1703,10351.0
2021-05-24 14:30:00,262.85,263.01,262.55,262.77,10562.0,245.2356,245.3848,244.9557,245.1609,10562.0
2021-05-24 15:00:00,262.75,263.33,262.75,263.28,15230.0,245.1423,245.6834,245.1423,245.6367,15230.0
2021-05-24 15:30:00,263.28,263.35,262.12,262.39,53833.0,245.6367,245.7021,244.5545,244.8064,53833.0
2021-05-25 09:30:00,262.75,264.84,262.59,262.92,19528.0,245.1423,247.0922,244.993,245.3009,19528.0
2021-05-25 10:00:00,262.92,263.79,262.45,262.77,28887.0,245.3009,246.1126,244.8624,245.1609,28887.0
2021-05-25 10:30:00,262.9,263.43,262.53,262.62,16858.0,245.2822,245.7767,244.937,245.021,16858.0
2021-05-25 11:00:00,262.73,262.82,261.83,261.85,13044.0,245.1236,245.2076,244.2839,244.3026,13044.0
2021-05-25 11:30:00,261.89,262.43,261.89,262.43,10419.0,244.3399,244.8437,244.3399,244.8437,10419.0
2021-05-25 12:00:00,262.51,262.99,262.38,262.84,8703.0,244.9183,245.3662,244.7971,245.2262,8703.0
2021-05-25 12:30:00,262.89,262.93,262.35,262.64,22440.0,245.2729,245.3102,244.7691,245.0396,22440.0
2021-05-25 13:00:00,262.57,262.6,261.91,262.25,16859.0,244.9743,245.0023,244.3586,244.6758,16859.0
2021-05-25 13:30:00,262.25,262.46,262.03,262.33,19328.0,244.6758,244.8717,244.4705,244.7504,19328.0
2021-05-25 14:00:00,262.37,262.48,261.59,261.71,17970.0,244.7877,244.8904,244.06,244.172,17970.0
2021-05-25 14:30:00,261.7,262.22,261.33,261.33,14504.0,244.1626,244.6478,243.8174,243.8174,14504.0
2021-05-25 15:00:00,261.31,261.35,260.41,260.62,35378.0,243.7988,243.8361,242.9591,243.155,35378.0
2021-05-25 15:30:00,260.53,260.66,259.98,260.56,69302.0,243.071,243.1923,242.5579,243.099,69302.0
2021-05-26 09:30:00,260.05,261.0,258.25,258.91,34789.0,242.6232,243.5095,240.9438,241.5596,34789.0
2021-05-26 10:00:00,259.06,259.64,258.71,258.75,19728.0,241.6995,242.2407,241.373,241.4103,19728.0
2021-05-26 10:30:00,258.57,258.76,257.25,257.44,26756.0,241.2424,241.4196,240.0108,240.1881,26756.0
2021-05-26 11:00:00,257.47,258.25,257.31,258.2,24906.0,240.2161,240.9438,240.0668,240.8972,24906.0
2021-05-26 11:30:00,258.2,258.81,257.93,258.15,16927.0,240.8972,241.4663,240.6453,240.8505,16927.0
2021-05-26 12:00:00,258.14,259.18,258.14,258.85,11193.0,240.8412,241.8115,240.8412,241.5036,11193.0
2021-05-26 12:30:00,258.81,259.34,258.75,258.75,18500.0,241.4663,241.9608,241.4103,241.4103,18500.0
2021-05-26 13:00:00,258.8,259.42,258.49,258.87,54308.0,241.457,242.0354,241.1677,241.5223,54308.0
2021-05-26 13:30:00,258.9,260.06,258.81,259.96,25241.0,241.5503,242.6325,241.4663,242.5392,25241.0
2021-05-26 14:00:00,260.03,260.42,259.92,260.04,22252.0,242.6045,242.9684,242.5019,242.6139,22252.0
2021-05-26 14:30:00,260.12,260.39,259.96,260.04,8198.0,242.6885,242.9404,242.5392,242.6139,8198.0
2021-05-26 15:00:00,260.07,260.38,259.81,260.3,18720.0,242.6419,242.9311,242.3993,242.8564,18720.0
2021-05-26 15:30:00,260.28,260.78,260.22,260.42,71899.0,242.8378,243.3043,242.7818,242.9684,71899.0
2021-05-27 09:30:00,263.86,264.72,263.26,263.92,27177.0,246.1779,246.9802,245.6181,246.2339,27177.0
2021-05-27 10:00:00,263.91,264.11,262.44,262.75,16508.0,246.2245,246.4111,244.853,245.1423,16508.0
2021-05-27 10:30:00,262.61,263.68,262.27,262.91,61155.0,245.0116,246.0099,244.6944,245.2915,61155.0
2021-05-27 11:00:00,262.93,263.5,262.68,263.22,28921.0,245.3102,245.842,245.077,245.5808,28921.0
2021-05-27 11:30:00,263.2,264.42,263.02,264.28,30189.0,245.5621,246.7004,245.3942,246.5697,30189.0
2021-05-27 12:00:00,264.29,265.44,263.86,265.11,58061.0,246.5791,247.652,246.1779,247.3441,58061.0
2021-05-27 12:30:00,265.05,265.3,264.68,264.68,16565.0,247.2881,247.5214,246.9429,246.9429,16565.0
2021-05-27 13:00:00,264.75,264.88,264.52,264.8,22941.0,247.0082,247.1295,246.7937,247.0549,22941.0
2021-05-27 13:30:00,264.84,264.93,264.33,264.61,22789.0,247.0922,247.1762,246.6164,246.8776,22789.0
2021-05-27 14:00:00,264.62,265.21,264.52,265.21,26633.0,246.887,247.4374,246.7937,247.4374,26633.0
2021-05-27 14:30:00,265.14,265.63,265.12,265.63,33031.0,247.3721,247.8293,247.3534,247.8293,33031.0
2021-05-27 15:00:00,265.63,265.63,263.9,264.14,44832.0,247.8293,247.8293,246.2152,246.4391,44832.0
2021-05-27 15:30:00,264.11,264.33,263.01,263.1,136913.0,246.4111,246.6164,245.3848,245.4688,136913.0
2021-05-28 09:30:00,263.73,264.52,260.62,262.82,164509.0,246.0566,246.7937,243.155,245.2076,164509.0
2021-05-28 10:00:00,262.69,262.71,260.81,261.24,27414.0,245.0863,245.1049,243.3323,243.7335,27414.0
2021-05-28 10:30:00,261.63,262.55,261.63,262.08,12177.0,244.0973,244.9557,244.0973,244.5172,12177.0
2021-05-28 11:00:00,261.88,262.87,261.81,262.87,13378.0,244.3306,245.2542,244.2653,245.2542,13378.0
2021-05-28 11:30:00,263.0,263.42,262.85,263.22,11594.0,245.3755,245.7674,245.2356,245.5808,11594.0
2021-05-28 12:00:00,263.11,263.39,263.06,263.3,5120.0,245.4781,245.7394,245.4315,245.6554,5120.0
2021-05-28 12:30:00,263.29,263.4,263.05,263.07,8410.0,245.6461,245.7487,245.4222,245.4408,8410.0
2021-05-28 13:00:00,263.06,263.86,263.05,263.86,4105.0,245.4315,246.1779,245.4222,246.1779,4105.0
2021-05-28 13:30:00,263.84,264.32,263.69,264.24,5621.0,246.1592,246.6071,246.0193,246.5324,5621.0
2021-05-28 14:00:00,264.35,264.54,263.56,263.84,11171.0,246.635,246.8123,245.898,246.1592,11171.0
2021-05-28 14:30:00,263.82,264.07,263.65,263.81,4383.0,246.1406,246.3738,245.982,246.1312,4383.0
2021-05-28 15:00:00,263.91,264.38,263.82,264.15,10412.0,246.2245,246.663,246.1406,246.4484,10412.0
2021-05-28 15:30:00,264.16,264.5,263.73,263.81,63655.0,246.4578,246.775,246.0566,246.1312,63655.0
2021-06-01 09:30:00,267.32,267.93,266.14,266.56,63943.0,249.406,249.9751,248.3051,248.6969,63943.0
2021-06-01 10:00:00,266.59,267.49,265.93,266.24,29590.0,248.7249,249.5646,248.1092,248.3984,29590.0
2021-06-01 10:30:00,266.42,266.7,265.77,266.56,43631.0,248.5663,248.8276,247.9599,248.6969,43631.0
2021-06-01 11:00:00,266.68,267.77,266.32,267.37,54957.0,248.8089,249.8259,248.473,249.4527,54957.0
2021-06-01 11:30:00,267.44,267.66,267.04,267.53,22685.0,249.518,249.7232,249.1448,249.6019,22685.0
2021-06-01 12:00:00,267.44,267.56,267.07,267.22,16937.0,249.518,249.6299,249.1728,249.3127,16937.0
2021-06-01 12:30:00,267.11,267.34,266.57,266.64,15074.0,249.2101,249.4247,248.7063,248.7716,15074.0
2021-06-01 13:00:00,266.52,266.63,265.92,265.92,15839.0,248.6596,248.7623,248.0998,248.0998,15839.0
2021-06-01 13:30:00,265.93,266.1,265.37,265.4,14285.0,248.1092,248.2678,247.5867,247.6147,14285.0
2021-06-01 14:00:00,265.38,266.28,265.38,266.25,15829.0,247.596,248.4357,247.596,248.4077,15829.0
2021-06-01 14:30:00,266.35,267.23,266.03,267.14,29639.0,248.501,249.322,248.2025,249.2381,29639.0
2021-06-01 15:00:00,267.23,268.06,266.8,268.0,45437.0,249.322,250.0964,248.9209,250.0404,45437.0
2021-06-01 15:30:00,267.93,268.45,267.46,267.98,93331.0,249.9751,250.4603,249.5366,250.0218,93331.0
2021-06-02 09:30:00,268.32,269.39,267.28,269.16,96258.0,250.339,251.3373,249.3687,251.1227,96258.0
2021-06-02 10:00:00,269.16,271.89,269.16,271.01,43028.0,251.1227,253.6698,251.1227,252.8487,43028.0
2021-06-02 10:30:00,270.9,272.49,270.83,271.75,25728.0,252.7461,254.2296,252.6808,253.5391,25728.0
2021-06-02 11:00:00,271.6,272.49,271.6,271.99,24846.0,253.3992,254.2296,253.3992,253.7631,24846.0
2021-06-02 11:30:00,272.0,272.39,271.41,271.41,14657.0,253.7724,254.1363,253.2219,253.2219,14657.0
2021-06-02 12:00:00,271.35,271.4,270.76,271.07,23742.0,253.166,253.2126,252.6155,252.9047,23742.0
2021-06-02 12:30:00,271.11,271.24,270.51,270.62,15791.0,252.942,253.0633,252.3822,252.4849,15791.0
2021-06-02 13:00:00,270.62,271.36,270.22,271.33,28327.0,252.4849,253.1753,252.1117,253.1473,28327.0
2021-06-02 13:30:00,271.33,272.29,271.31,272.22,19986.0,253.1473,254.043,253.1286,253.9777,19986.0
2021-06-02 14:00:00,272.29,272.4,271.41,271.63,21103.0,254.043,254.1456,253.2219,253.4272,21103.0
2021-06-02 14:30:00,271.68,271.97,271.4,271.56,13622.0,253.4738,253.7444,253.2126,253.3619,13622.0
2021-06-02 15:00:00,271.48,271.68,271.31,271.57,20990.0,253.2872,253.4738,253.1286,253.3712,20990.0
2021-06-02 15:30:00,271.54,272.12,270.86,271.79,94616.0,253.3432,253.8844,252.7088,253.5765,94616.0
2021-06-03 09:30:00,270.88,271.6,269.83,270.02,25862.0,252.7274,253.3992,251.7478,251.9251,25862.0
2021-06-03 10:00:00,270.22,271.6,269.87,271.19,32415.0,252.1117,253.3992,251.7851,253.0167,32415.0
2021-06-03 10:30:00,271.08,272.99,271.06,272.88,30328.0,252.914,254.696,252.8954,254.5934,30328.0
2021-06-03 11:00:00,272.81,274.71,272.57,274.63,19148.0,254.5281,256.3008,254.3042,256.2261,19148.0
2021-06-03 11:30:00,274.6,275.01,274.12,274.64,29874.0,256.1982,256.5807,255.7503,256.2355,29874.0
2021-06-03 12:00:00,274.62,274.74,273.43,273.46,26485.0,256.2168,256.3288,255.1066,255.1346,26485.0
2021-06-03 12:30:00,273.54,274.0,273.2,273.56,11437.0,255.2092,255.6384,254.892,255.2279,11437.0
2021-06-03 13:00:00,273.6,273.88,272.87,273.81,10862.0,255.2652,255.5264,254.5841,255.4611,10862.0
2021-06-03 13:30:00,273.87,274.27,273.67,273.82,18352.0,255.5171,255.8903,255.3305,255.4704,18352.0
2021-06-03 14:00:00,273.75,273.99,273.16,273.61,20859.0,255.4051,255.629,254.8547,255.2745,20859.0
2021-06-03 14:30:00,273.53,273.85,273.46,273.69,16503.0,255.1999,255.4984,255.1346,255.3491,16503.0
2021-06-03 15:00:00,273.69,274.03,273.44,273.88,21110.0,255.3491,255.6664,255.1159,255.5264,21110.0
2021-06-03 15:30:00,273.85,274.8,273.81,274.58,81303.0,255.4984,256.3848,255.4611,256.1795,81303.0
2021-06-04 09:30:00,275.72,277.14,275.3,276.21,25928.0,257.2431,258.5679,256.8512,257.7003,25928.0
2021-06-04 10:00:00,276.28,276.38,275.21,275.59,20296.0,257.7656,257.8589,256.7673,257.1218,20296.0
2021-06-04 10:30:00,275.5,276.84,275.47,276.75,18596.0,257.0378,258.288,257.0099,258.2041,18596.0
2021-06-04 11:00:00,276.76,276.85,275.1,275.24,17046.0,258.2134,258.2974,256.6647,256.7953,17046.0
2021-06-04 11:30:00,275.22,275.36,274.12,274.28,16708.0,256.7766,256.9072,255.7503,255.8996,16708.0
2021-06-04 12:00:00,274.25,274.82,274.22,274.42,14664.0,255.8716,256.4034,255.8436,256.0302,14664.0
2021-06-04 12:30:00,274.45,275.11,274.15,275.02,16203.0,256.0582,256.674,255.7783,256.59,16203.0
2021-06-04 13:00:00,275.06,275.25,274.55,274.7,16855.0,256.6273,256.8046,256.1515,256.2915,16855.0
2021-06-04 13:30:00,274.68,274.82,274.27,274.45,19831.0,256.2728,256.4034,255.8903,256.0582,19831.0
2021-06-04 14:00:00,274.53,275.1,274.53,274.94,22323.0,256.1328,256.6647,256.1328,256.5154,22323.0
2021-06-04 14:30:00,274.94,275.62,274.86,275.47,12163.0,256.5154,257.1498,256.4407,257.0099,12163.0
2021-06-04 15:00:00,275.53,275.64,275.04,275.22,15768.0,257.0658,257.1685,256.6087,256.7766,15768.0
2021-06-04 15:30:00,275.25,276.21,275.11,275.62,61681.0,256.8046,257.7003,256.674,257.1498,61681.0
2021-06-07 09:30:00,276.37,277.0,274.77,275.06,20894.0,257.8495,258.4373,256.3568,256.6273,20894.0
2021-06-07 10:00:00,275.01,275.08,273.82,274.22,22234.0,256.5807,256.646,255.4704,255.8436,22234.0
2021-06-07 10:30:00,274.31,274.88,274.01,274.27,20026.0,255.9276,256.4594,255.6477,255.8903,20026.0
2021-06-07 11:00:00,274.27,274.65,273.82,274.0,12640.0,255.8903,256.2448,255.4704,255.6384,12640.0
2021-06-07 11:30:00,273.95,274.04,273.17,273.96,11358.0,255.5917,255.6757,254.864,255.601,11358.0
2021-06-07 12:00:00,273.97,273.99,273.45,273.73,7379.0,255.6104,255.629,255.1252,255.3865,7379.0
2021-06-07 12:30:00,273.64,274.11,273.35,274.0,11211.0,255.3025,255.741,255.0319,255.6384,11211.0
2021-06-07 13:00:00,273.91,274.25,273.59,274.25,11299.0,255.5544,255.8716,255.2558,255.8716,11299.0
2021-06-07 13:30:00,274.1,274.24,273.75,274.18,11417.0,255.7317,255.8623,255.4051,255.8063,11417.0
2021-06-07 14:00:00,274.09,274.38,273.98,274.17,19226.0,255.7223,255.9929,255.6197,255.797,19226.0
2021-06-07 14:30:00,274.14,274.42,274.04,274.3,13144.0,255.769,256.0302,255.6757,255.9183,13144.0
2021-06-07 15:00:00,274.43,275.29,274.42,275.29,18001.0,256.0396,256.8419,256.0302,256.8419,18001.0
2021-06-07 15:30:00,275.25,275.4,274.34,274.74,71191.0,256.8046,256.9445,255.9556,256.3288,71191.0
2021-06-08 09:30:00,274.9,275.69,273.75,274.13,46069.0,256.4781,257.2151,255.4051,255.7597,46069.0
2021-06-08 10:00:00,274.31,274.65,273.9,274.31,21474.0,255.9276,256.2448,255.5451,255.9276,21474.0
2021-06-08 10:30:00,274.53,276.15,274.33,276.05,21997.0,256.1328,257.6443,255.9463,257.551,21997.0
2021-06-08 11:00:00,276.22,276.35,274.99,275.71,18159.0,257.7096,257.8309,256.562,257.2338,18159.0
2021-06-08 11:30:00,275.72,277.89,275.72,277.38,19048.0,257.2431,259.2677,257.2431,258.7919,19048.0
2021-06-08 12:00:00,277.34,277.8,276.94,277.53,27590.0,258.7545,259.1837,258.3813,258.9318,27590.0
2021-06-08 12:30:00,277.49,277.56,276.7,276.95,14974.0,258.8945,258.9598,258.1574,258.3907,14974.0
2021-06-08 13:00:00,277.04,277.47,276.89,277.06,15486.0,258.4746,258.8758,258.3347,258.4933,15486.0
2021-06-08 13:30:00,277.07,277.35,276.7,276.98,15442.0,258.5026,258.7639,258.1574,258.4187,15442.0
2021-06-08 14:00:00,276.99,277.19,276.71,277.01,11860.0,258.428,258.6146,258.1668,258.4467,11860.0
2021-06-08 14:30:00,277.0,277.01,276.27,276.46,34913.0,258.4373,258.4467,257.7562,257.9335,34913.0
2021-06-08 15:00:00,276.45,276.58,275.81,276.53,38538.0,257.9242,258.0455,257.3271,257.9988,38538.0
2021-06-08 15:30:00,276.47,276.47,275.38,275.39,119610.0,257.9428,257.9428,256.9259,256.9352,119610.0
2021-06-09 09:30:00,275.23,276.87,274.35,276.3,80281.0,256.7859,258.316,255.9649,257.7842,80281.0
2021-06-09 10:00:00,276.17,277.57,275.61,276.98,75819.0,257.6629,258.9691,257.1405,258.4187,75819.0
2021-06-09 10:30:00,276.98,278.17,276.98,278.01,40321.0,258.4187,259.5289,258.4187,259.3796,40321.0
2021-06-09 11:00:00,278.02,278.08,276.98,278.07,34024.0,259.389,259.445,258.4187,259.4356,34024.0
2021-06-09 11:30:00,277.86,277.95,277.48,277.62,20105.0,259.2397,259.3237,258.8852,259.0158,20105.0
2021-06-09 12:00:00,277.46,277.67,276.73,277.58,30278.0,258.8665,259.0624,258.1854,258.9785,30278.0
2021-06-09 12:30:00,277.67,277.67,277.01,277.35,48525.0,259.0624,259.0624,258.4467,258.7639,48525.0
2021-06-09 13:00:00,277.26,278.24,277.22,277.92,23402.0,258.6799,259.5942,258.6426,259.2957,23402.0
2021-06-09 13:30:00,277.88,278.25,277.54,277.88,25252.0,259.2584,259.6036,258.9411,259.2584,25252.0
2021-06-09 14:00:00,277.97,278.86,277.97,278.76,84454.0,259.3423,260.1727,259.3423,260.0794,84454.0
2021-06-09 14:30:00,278.71,279.31,278.59,279.2,20033.0,260.0327,260.5925,259.9208,260.4899,20033.0
2021-06-09 15:00:00,279.19,279.88,279.11,279.34,40827.0,260.4806,261.1243,260.4059,260.6205,40827.0
2021-06-09 15:30:00,279.32,279.32,278.31,279.17,117395.0,260.6019,260.6019,259.6595,260.4619,117395.0
2021-06-10 09:30:00,280.2,281.7,279.76,280.67,43769.0,261.4229,262.8224,261.0124,261.8614,43769.0
2021-06-10 10:00:00,280.14,280.83,279.47,280.18,24681.0,261.3669,262.0107,260.7418,261.4042,24681.0
2021-06-10 10:30:00,280.09,280.86,279.14,279.5,25769.0,261.3203,262.0387,260.4339,260.7698,25769.0
2021-06-10 11:00:00,279.5,280.26,279.03,280.26,23508.0,260.7698,261.4789,260.3313,261.4789,23508.0
2021-06-10 11:30:00,280.24,280.88,279.77,280.32,17619.0,261.4602,262.0573,261.0217,261.5348,17619.0
2021-06-10 12:00:00,280.4,280.53,279.53,279.53,23652.0,261.6095,261.7308,260.7978,260.7978,23652.0
2021-06-10 12:30:00,279.63,279.74,278.62,279.05,20777.0,260.8911,260.9937,259.9488,260.3499,20777.0
2021-06-10 13:00:00,279.02,279.07,278.49,278.83,15818.0,260.322,260.3686,259.8275,260.1447,15818.0
2021-06-10 13:30:00,278.78,279.61,278.76,279.51,25146.0,260.098,260.8724,260.0794,260.7791,25146.0
2021-06-10 14:00:00,279.53,279.56,278.78,278.88,18910.0,260.7978,260.8258,260.098,260.1913,18910.0
2021-06-10 14:30:00,278.98,280.15,278.85,280.15,28134.0,260.2846,261.3762,260.1634,261.3762,28134.0
2021-06-10 15:00:00,280.0,281.15,279.94,280.31,31114.0,261.2363,262.3092,261.1803,261.5255,31114.0
2021-06-10 15:30:00,280.29,281.81,280.29,281.44,223886.0,261.5069,262.925,261.5069,262.5798,223886.0
2021-06-11 09:30:00,282.92,283.47,281.74,282.82,59603.0,263.9606,264.4738,262.8597,263.8673,59603.0
2021-06-11 10:00:00,282.54,282.69,280.21,281.03,69951.0,263.6061,263.746,261.4322,262.1973,69951.0
2021-06-11 10:30:00,281.0,281.43,280.64,280.64,30820.0,262.1693,262.5705,261.8334,261.8334,30820.0
2021-06-11 11:00:00,280.63,281.26,280.5,281.26,34785.0,261.8241,262.4119,261.7028,262.4119,34785.0
2021-06-11 11:30:00,281.24,281.86,281.22,281.36,24249.0,262.3932,262.9716,262.3745,262.5051,24249.0
2021-06-11 12:00:00,281.41,281.5,280.88,281.2,25652.0,262.5518,262.6358,262.0573,262.3559,25652.0
2021-06-11 12:30:00,281.26,282.84,280.97,282.84,36709.0,262.4119,263.886,262.1413,263.886,36709.0
2021-06-11 13:00:00,282.81,282.93,282.29,282.6,34396.0,263.858,263.9699,263.3728,263.6621,34396.0
2021-06-11 13:30:00,282.61,283.26,282.5,282.61,42925.0,263.6714,264.2778,263.5688,263.6714,42925.0
2021-06-11 14:00:00,282.64,283.13,282.43,283.05,38885.0,263.6994,264.1565,263.5034,264.0819,38885.0
2021-06-11 14:30:00,283.05,283.51,282.61,283.51,35680.0,264.0819,264.5111,263.6714,264.5111,35680.0
2021-06-11 15:00:00,283.4,283.48,282.65,283.08,34872.0,264.4084,264.4831,263.7087,264.1099,34872.0
2021-06-11 15:30:00,283.15,284.23,282.69,284.18,173706.0,264.1752,265.1828,263.746,265.1362,173706.0
2021-06-14 09:30:00,283.94,283.94,281.0,281.0,47468.0,264.9123,264.9123,262.1693,262.1693,47468.0
2021-06-14 10:00:00,281.35,281.69,280.27,280.54,48276.0,262.4958,262.813,261.4882,261.7401,48276.0
2021-06-14 10:30:00,280.49,281.37,280.13,281.25,27484.0,261.6935,262.5145,261.3576,262.4025,27484.0
2021-06-14 11:00:00,281.42,281.81,280.76,280.92,27362.0,262.5611,262.925,261.9454,262.0946,27362.0
2021-06-14 11:30:00,280.84,280.85,280.01,280.49,15252.0,262.02,262.0293,261.2456,261.6935,15252.0
2021-06-14 12:00:00,280.54,280.87,280.16,280.24,12539.0,261.7401,262.048,261.3856,261.4602,12539.0
2021-06-14 12:30:00,280.18,280.7,279.64,279.75,11776.0,261.4042,261.8894,260.9004,261.003,11776.0
2021-06-14 13:00:00,279.84,280.02,279.31,279.72,30192.0,261.087,261.2549,260.5925,260.9751,30192.0
2021-06-14 13:30:00,279.7,280.1,279.25,279.25,14930.0,260.9564,261.3296,260.5365,260.5365,14930.0
2021-06-14 14:00:00,279.22,279.66,279.22,279.57,18442.0,260.5086,260.9191,260.5086,260.8351,18442.0
2021-06-14 14:30:00,279.55,280.28,279.55,280.28,17495.0,260.8164,261.4975,260.8164,261.4975,17495.0
2021-06-14 15:00:00,280.28,280.33,279.62,279.81,20283.0,261.4975,261.5442,260.8818,261.059,20283.0
2021-06-14 15:30:00,279.76,281.7,279.76,281.7,122417.0,261.0124,262.8224,261.0124,262.8224,122417.0
2021-06-15 09:30:00,282.84,282.99,279.81,281.3,39096.0,263.886,264.0259,261.059,262.4492,39096.0
2021-06-15 10:00:00,281.29,281.73,281.08,281.63,13435.0,262.4398,262.8504,262.2439,262.7571,13435.0
2021-06-15 10:30:00,281.59,282.33,281.56,282.14,9136.0,262.7197,263.4101,262.6917,263.2329,9136.0
2021-06-15 11:00:00,282.01,282.85,281.85,282.67,8354.0,263.1116,263.8953,262.9623,263.7274,8354.0
2021-06-15 11:30:00,282.5,283.31,282.32,283.26,11054.0,263.5688,264.3245,263.4008,264.2778,11054.0
2021-06-15 12:00:00,283.32,283.74,283.32,283.68,14048.0,264.3338,264.7257,264.3338,264.6697,14048.0
2021-06-15 12:30:00,283.64,283.73,283.01,283.34,19488.0,264.6324,264.7163,264.0446,264.3525,19488.0
2021-06-15 13:00:00,283.33,283.72,283.33,283.34,12298.0,264.3431,264.707,264.3431,264.3525,12298.0
2021-06-15 13:30:00,283.3,283.77,283.22,283.51,16330.0,264.3151,264.7536,264.2405,264.5111,16330.0
2021-06-15 14:00:00,283.48,283.96,283.06,283.48,63583.0,264.4831,264.9309,264.0912,264.4831,63583.0
2021-06-15 14:30:00,283.48,284.44,283.36,283.98,67108.0,264.4831,265.3787,264.3711,264.9496,67108.0
2021-06-15 15:00:00,283.72,283.96,283.15,283.63,38892.0,264.707,264.9309,264.1752,264.623,38892.0
2021-06-15 15:30:00,283.63,284.19,282.72,284.02,128937.0,264.623,265.1455,263.774,264.9869,128937.0
2021-06-16 09:30:00,284.0,284.8,283.23,284.41,133842.0,264.9682,265.7146,264.2498,265.3508,133842.0
2021-06-16 10:00:00,284.31,285.1,284.05,285.1,113111.0,265.2575,265.9945,265.0149,265.9945,113111.0
2021-06-16 10:30:00,285.06,285.41,284.84,285.02,41908.0,265.9572,266.2837,265.7519,265.9199,41908.0
2021-06-16 11:00:00,285.04,285.68,284.66,285.55,40872.0,265.9385,266.5357,265.584,266.4144,40872.0
2021-06-16 11:30:00,285.58,285.93,284.96,285.24,27576.0,266.4424,266.7689,265.8639,266.1251,27576.0
2021-06-16 12:00:00,285.27,285.81,284.69,284.79,42320.0,266.1531,266.6569,265.612,265.7053,42320.0
2021-06-16 12:30:00,284.67,284.69,283.74,283.74,53674.0,265.5933,265.612,264.7257,264.7257,53674.0
2021-06-16 13:00:00,283.76,283.88,282.85,283.09,22236.0,264.7443,264.8563,263.8953,264.1192,22236.0
2021-06-16 13:30:00,283.07,283.32,282.05,282.48,23584.0,264.1006,264.3338,263.1489,263.5501,23584.0
2021-06-16 14:00:00,282.35,283.05,281.24,282.36,156490.0,263.4288,264.0819,262.3932,263.4381,156490.0
2021-06-16 14:30:00,282.31,283.41,282.12,283.19,60819.0,263.3915,264.4178,263.2142,264.2125,60819.0
2021-06-16 15:00:00,283.18,283.33,282.25,282.4,54261.0,264.2032,264.3431,263.3355,263.4755,54261.0
2021-06-16 15:30:00,282.49,283.19,282.09,283.13,232565.0,263.5594,264.2125,263.1862,264.1565,232565.0
2021-06-17 09:30:00,283.19,283.19,278.85,278.85,35205.0,264.2125,264.2125,260.1634,260.1634,35205.0
2021-06-17 10:00:00,278.92,280.29,277.0,277.11,35751.0,260.2287,261.5069,258.4373,258.54,35751.0
2021-06-17 10:30:00,277.03,277.99,274.57,274.58,31896.0,258.4653,259.361,256.1702,256.1795,31896.0
2021-06-17 11:00:00,274.56,274.84,272.03,273.26,36644.0,256.1608,256.4221,253.8004,254.948,36644.0
2021-06-17 11:30:00,273.21,273.44,271.34,271.35,62923.0,254.9013,255.1159,253.1566,253.166,62923.0
2021-06-17 12:00:00,271.44,271.54,268.97,269.66,45267.0,253.2499,253.3432,250.9454,251.5892,45267.0
2021-06-17 12:30:00,269.5,270.65,269.29,270.55,44956.0,251.4399,252.5129,251.244,252.4196,44956.0
2021-06-17 13:00:00,270.55,272.19,270.5,271.95,42093.0,252.4196,253.9497,252.3729,253.7257,42093.0
2021-06-17 13:30:00,271.89,272.64,271.72,272.22,23194.0,253.6698,254.3695,253.5112,253.9777,23194.0
2021-06-17 14:00:00,272.13,272.31,271.14,271.82,24719.0,253.8937,254.0616,252.97,253.6045,24719.0
2021-06-17 14:30:00,271.76,271.81,271.03,271.27,26565.0,253.5485,253.5951,252.8674,253.0913,26565.0
2021-06-17 15:00:00,271.3,272.05,271.02,271.85,32839.0,253.1193,253.819,252.8581,253.6324,32839.0
2021-06-17 15:30:00,271.78,272.3,270.91,270.99,118070.0,253.5671,254.0523,252.7554,252.8301,118070.0
2021-06-18 09:30:00,267.28,269.64,266.77,268.22,107597.0,249.3687,251.5705,248.8929,250.2457,107597.0
2021-06-18 10:00:00,268.47,268.71,266.86,268.53,49538.0,250.4789,250.7029,248.9768,250.5349,49538.0
2021-06-18 10:30:00,268.65,269.87,268.31,269.43,33790.0,250.6469,251.7851,250.3297,251.3746,33790.0
2021-06-18 11:00:00,269.41,270.32,268.69,269.8,23803.0,251.356,252.205,250.6842,251.7198,23803.0
2021-06-18 11:30:00,269.79,272.14,269.79,271.93,33238.0,251.7105,253.903,251.7105,253.7071,33238.0
2021-06-18 12:00:00,272.07,272.07,271.0,271.23,25644.0,253.8377,253.8377,252.8394,253.054,25644.0
2021-06-18 12:30:00,271.5,271.5,270.23,271.1,21302.0,253.3059,253.3059,252.121,252.9327,21302.0
2021-06-18 13:00:00,271.07,272.1,270.61,270.88,25313.0,252.9047,253.8657,252.4755,252.7274,25313.0
2021-06-18 13:30:00,270.91,271.43,270.29,271.1,20493.0,252.7554,253.2406,252.177,252.9327,20493.0
2021-06-18 14:00:00,271.01,271.26,270.57,271.17,10039.0,252.8487,253.082,252.4382,252.998,10039.0
2021-06-18 14:30:00,271.12,271.62,270.75,271.31,75422.0,252.9514,253.4179,252.6062,253.1286,75422.0
2021-06-18 15:00:00,271.31,272.11,270.63,271.78,70769.0,253.1286,253.875,252.4942,253.5671,70769.0
2021-06-18 15:30:00,271.78,272.27,270.49,272.0,321051.0,253.5671,254.0243,252.3636,253.7724,321051.0
2021-06-21 09:30:00,273.31,277.38,273.31,277.17,55776.0,254.9946,258.7919,254.9946,258.5959,55776.0
2021-06-21 10:00:00,276.9,278.13,276.66,278.07,37600.0,258.344,259.4916,258.1201,259.4356,37600.0
2021-06-21 10:30:00,278.02,279.16,277.34,278.71,32849.0,259.389,260.4526,258.7545,260.0327,32849.0
2021-06-21 11:00:00,278.57,278.62,277.13,278.29,30237.0,259.9021,259.9488,258.5586,259.6409,30237.0
2021-06-21 11:30:00,278.36,278.87,277.9,277.9,33799.0,259.7062,260.182,259.277,259.277,33799.0
2021-06-21 12:00:00,277.92,279.11,276.92,276.93,83928.0,259.2957,260.4059,258.3627,258.372,83928.0
2021-06-21 12:30:00,276.92,277.88,276.86,276.86,29721.0,258.3627,259.2584,258.3067,258.3067,29721.0
2021-06-21 13:00:00,276.82,277.94,276.81,277.81,21488.0,258.2694,259.3143,258.2601,259.193,21488.0
2021-06-21 13:30:00,277.78,278.59,277.55,278.56,44516.0,259.1651,259.9208,258.9505,259.8928,44516.0
2021-06-21 14:00:00,278.67,279.08,277.58,278.07,68840.0,259.9954,260.3779,258.9785,259.4356,68840.0
2021-06-21 14:30:00,278.12,279.0,278.02,278.64,50708.0,259.4823,260.3033,259.389,259.9674,50708.0
2021-06-21 15:00:00,278.53,279.26,278.35,278.77,50458.0,259.8648,260.5459,259.6969,260.0887,50458.0
2021-06-21 15:30:00,278.76,280.33,278.7,280.32,302953.0,260.0794,261.5442,260.0234,261.5348,302953.0
2021-06-22 09:30:00,281.1,282.18,278.48,282.08,135314.0,262.2626,263.2702,259.8181,263.1769,135314.0
2021-06-22 10:00:00,282.4,283.98,281.82,283.49,38292.0,263.4755,264.9496,262.9343,264.4924,38292.0
2021-06-22 10:30:00,283.47,285.46,283.41,284.69,42027.0,264.4738,266.3304,264.4178,265.612,42027.0
2021-06-22 11:00:00,284.53,285.68,284.53,284.87,95704.0,265.4627,266.5357,265.4627,265.7799,95704.0
2021-06-22 11:30:00,284.92,284.92,283.53,283.74,35843.0,265.8266,265.8266,264.5297,264.7257,35843.0
2021-06-22 12:00:00,283.8,285.26,283.8,284.93,151608.0,264.7816,266.1438,264.7816,265.8359,151608.0
2021-06-22 12:30:00,284.98,285.01,283.61,283.76,25116.0,265.8826,265.9106,264.6044,264.7443,25116.0
2021-06-22 13:00:00,283.81,284.87,283.48,284.87,55746.0,264.791,265.7799,264.4831,265.7799,55746.0
2021-06-22 13:30:00,284.89,285.15,283.64,284.38,88249.0,265.7986,266.0412,264.6324,265.3228,88249.0
2021-06-22 14:00:00,284.46,285.39,283.82,284.99,127007.0,265.3974,266.2651,264.8003,265.8919,127007.0
2021-06-22 14:30:00,285.03,285.39,284.33,284.92,53107.0,265.9292,266.2651,265.2761,265.8266,53107.0
2021-06-22 15:00:00,284.96,285.09,284.24,284.76,105588.0,265.8639,265.9852,265.1922,265.6773,105588.0
2021-06-22 15:30:00,284.8,285.43,283.69,285.04,221390.0,265.7146,266.3024,264.679,265.9385,221390.0
2021-06-23 09:30:00,286.0,286.73,285.2,286.14,81706.0,266.8342,267.5153,266.0878,266.9648,81706.0
2021-06-23 10:00:00,286.16,289.28,286.15,289.04,75975.0,266.9835,269.8944,266.9742,269.6705,75975.0
2021-06-23 10:30:00,289.0,289.49,287.84,288.97,119826.0,269.6332,270.0903,268.5509,269.6052,119826.0
2021-06-23 11:00:00,288.99,289.52,288.07,289.07,128952.0,269.6238,270.1183,268.7655,269.6985,128952.0
2021-06-23 11:30:00,288.96,289.31,288.11,289.05,73173.0,269.5958,269.9224,268.8028,269.6798,73173.0
2021-06-23 12:00:00,289.0,289.2,288.4,288.4,36788.0,269.6332,269.8198,269.0734,269.0734,36788.0
2021-06-23 12:30:00,288.44,289.0,288.04,288.94,126331.0,269.1107,269.6332,268.7375,269.5772,126331.0
2021-06-23 13:00:00,288.88,289.12,288.41,288.67,74418.0,269.5212,269.7451,269.0827,269.3253,74418.0
2021-06-23 13:30:00,288.73,289.1,288.25,288.78,70222.0,269.3813,269.7265,268.9334,269.4279,70222.0
2021-06-23 14:00:00,288.8,288.88,286.1,286.34,126581.0,269.4466,269.5212,266.9275,267.1514,126581.0
2021-06-23 14:30:00,286.23,287.32,285.45,285.85,81526.0,267.0488,268.0657,266.3211,266.6943,81526.0
2021-06-23 15:00:00,285.91,287.02,285.91,286.9,65982.0,266.7502,267.7859,266.7502,267.6739,65982.0
2021-06-23 15:30:00,286.91,288.17,285.5,285.85,211421.0,267.6832,268.8588,266.3677,266.6943,211421.0
2021-06-24 09:30:00,287.67,287.67,283.44,283.51,40709.0,268.3923,268.3923,264.4458,264.5111,40709.0
2021-06-24 10:00:00,283.56,284.05,283.05,284.05,32633.0,264.5577,265.0149,264.0819,265.0149,32633.0
2021-06-24 10:30:00,283.93,285.3,283.66,284.58,30200.0,264.9029,266.1811,264.651,265.5094,30200.0
2021-06-24 11:00:00,284.74,284.97,283.65,283.79,14273.0,265.6586,265.8732,264.6417,264.7723,14273.0
2021-06-24 11:30:00,283.83,284.17,283.11,283.46,10419.0,264.8096,265.1268,264.1379,264.4644,10419.0
2021-06-24 12:00:00,283.61,284.43,283.12,284.43,22267.0,264.6044,265.3694,264.1472,265.3694,22267.0
2021-06-24 12:30:00,284.32,286.35,284.14,286.35,66296.0,265.2668,267.1608,265.0989,267.1608,66296.0
2021-06-24 13:00:00,286.44,286.63,285.57,285.57,11717.0,267.2447,267.422,266.433,266.433,11717.0
2021-06-24 13:30:00,285.83,286.24,285.25,286.05,15592.0,266.6756,267.0581,266.1345,266.8809,15592.0
2021-06-24 14:00:00,285.9,285.9,285.28,285.69,11957.0,266.7409,266.7409,266.1625,266.545,11957.0
2021-06-24 14:30:00,285.53,285.9,285.33,285.48,11871.0,266.3957,266.7409,266.2091,266.3491,11871.0
2021-06-24 15:00:00,285.5,285.82,284.59,284.86,18986.0,266.3677,266.6663,265.5187,265.7706,18986.0
2021-06-24 15:30:00,284.86,285.51,284.79,285.51,101286.0,265.7706,266.377,265.7053,266.377,101286.0
2021-06-25 09:30:00,286.47,289.37,284.98,288.36,97619.0,267.2727,269.9784,265.8826,269.0361,97619.0
2021-06-25 10:00:00,288.56,288.56,286.83,287.86,63079.0,269.2227,269.2227,267.6086,268.5696,63079.0
2021-06-25 10:30:00,287.93,287.99,286.39,286.42,24198.0,268.6349,268.6909,267.1981,267.2261,24198.0
2021-06-25 11:00:00,286.58,286.99,285.92,286.03,40555.0,267.3753,267.7579,266.7596,266.8622,40555.0
2021-06-25 11:30:00,286.11,286.18,284.4,284.4,49061.0,266.9368,267.0021,265.3414,265.3414,49061.0
2021-06-25 12:00:00,284.44,285.09,284.44,284.92,21930.0,265.3787,265.9852,265.3787,265.8266,21930.0
2021-06-25 12:30:00,285.01,285.86,284.85,285.1,21301.0,265.9106,266.7036,265.7613,265.9945,21301.0
2021-06-25 13:00:00,285.11,285.89,284.91,285.54,19706.0,266.0038,266.7316,265.8173,266.405,19706.0
2021-06-25 13:30:00,285.61,285.67,285.02,285.14,19276.0,266.4703,266.5263,265.9199,266.0318,19276.0
2021-06-25 14:00:00,285.15,285.71,285.15,285.63,21534.0,266.0412,266.5636,266.0412,266.489,21534.0
2021-06-25 14:30:00,285.57,286.35,285.57,286.16,22746.0,266.433,267.1608,266.433,266.9835,22746.0
2021-06-25 15:00:00,286.19,286.79,286.04,286.05,29676.0,267.0115,267.5713,266.8715,266.8809,29676.0
2021-06-25 15:30:00,286.1,286.41,284.61,285.64,133177.0,266.9275,267.2167,265.5374,266.4983,133177.0
2021-06-28 09:30:00,285.67,285.67,281.53,284.05,35885.0,266.5263,266.5263,262.6638,265.0149,35885.0
2021-06-28 10:00:00,283.89,285.25,283.67,285.04,19580.0,264.8656,266.1345,264.6603,265.9385,19580.0
2021-06-28 10:30:00,284.76,285.11,283.84,284.1,27609.0,265.6773,266.0038,264.819,265.0615,27609.0
2021-06-28 11:00:00,284.04,284.62,283.16,283.42,44923.0,265.0056,265.5467,264.1845,264.4271,44923.0
2021-06-28 11:30:00,283.37,284.69,283.37,284.52,28561.0,264.3805,265.612,264.3805,265.4534,28561.0
2021-06-28 12:00:00,284.56,284.94,283.94,284.0,40979.0,265.4907,265.8452,264.9123,264.9682,40979.0
2021-06-28 12:30:00,283.9,284.1,283.48,283.93,40574.0,264.8749,265.0615,264.4831,264.9029,40574.0
2021-06-28 13:00:00,283.87,283.88,282.82,283.41,35132.0,264.8469,264.8563,263.8673,264.4178,35132.0
2021-06-28 13:30:00,283.43,284.17,283.28,284.06,32197.0,264.4364,265.1268,264.2965,265.0242,32197.0
2021-06-28 14:00:00,284.13,284.38,283.93,284.15,120793.0,265.0895,265.3228,264.9029,265.1082,120793.0
2021-06-28 14:30:00,284.03,284.2,283.31,283.31,42912.0,264.9962,265.1548,264.3245,264.3245,42912.0
2021-06-28 15:00:00,283.31,283.38,282.94,283.13,37089.0,264.3245,264.3898,263.9793,264.1565,37089.0
2021-06-28 15:30:00,283.15,283.53,282.8,283.24,105923.0,264.1752,264.5297,263.8486,264.2592,105923.0
2021-06-29 09:30:00,284.38,285.07,282.94,284.2,29136.0,265.3228,265.9665,263.9793,265.1548,29136.0
2021-06-29 10:00:00,284.21,284.27,283.25,283.41,19926.0,265.1642,265.2201,264.2685,264.4178,19926.0
2021-06-29 10:30:00,283.72,284.21,283.18,284.01,15013.0,264.707,265.1642,264.2032,264.9776,15013.0
2021-06-29 11:00:00,283.98,284.11,283.6,283.62,15656.0,264.9496,265.0709,264.595,264.6137,15656.0
2021-06-29 11:30:00,283.55,283.68,282.9,283.01,22768.0,264.5484,264.6697,263.9419,264.0446,22768.0
2021-06-29 12:00:00,283.02,283.34,282.75,282.88,27055.0,264.0539,264.3525,263.802,263.9233,27055.0
2021-06-29 12:30:00,282.87,283.26,282.34,282.53,26601.0,263.914,264.2778,263.4195,263.5967,26601.0
2021-06-29 13:00:00,282.55,283.23,282.45,283.18,22396.0,263.6154,264.2498,263.5221,264.2032,22396.0
2021-06-29 13:30:00,283.14,284.09,283.14,284.0,16747.0,264.1659,265.0522,264.1659,264.9682,16747.0
2021-06-29 14:00:00,284.01,284.02,282.55,282.61,55492.0,264.9776,264.9869,263.6154,263.6714,55492.0
2021-06-29 14:30:00,282.56,283.05,282.32,282.89,17672.0,263.6247,264.0819,263.4008,263.9326,17672.0
2021-06-29 15:00:00,282.9,284.02,282.88,283.64,66573.0,263.9419,264.9869,263.9233,264.6324,66573.0
2021-06-29 15:30:00,283.55,283.93,282.93,283.58,127086.0,264.5484,264.9029,263.9699,264.5764,127086.0
2021-06-30 09:30:00,282.5,283.62,281.71,283.59,59838.0,263.5688,264.6137,262.8317,264.5857,59838.0
2021-06-30 10:00:00,283.65,284.35,283.14,283.81,23487.0,264.6417,265.2948,264.1659,264.791,23487.0
2021-06-30 10:30:00,283.99,284.83,283.78,284.44,14905.0,264.9589,265.7426,264.763,265.3787,14905.0
2021-06-30 11:00:00,284.33,285.0,284.09,284.6,11029.0,265.2761,265.9012,265.0522,265.528,11029.0
2021-06-30 11:30:00,284.81,285.02,284.4,284.95,9420.0,265.724,265.9199,265.3414,265.8546,9420.0
2021-06-30 12:00:00,284.89,285.23,284.58,285.23,12455.0,265.7986,266.1158,265.5094,266.1158,12455.0
2021-06-30 12:30:00,285.08,285.38,284.89,285.0,10232.0,265.9759,266.2558,265.7986,265.9012,10232.0
2021-06-30 13:00:00,285.04,285.08,284.6,284.76,12953.0,265.9385,265.9759,265.528,265.6773,12953.0
2021-06-30 13:30:00,284.86,285.14,284.61,285.06,15943.0,265.7706,266.0318,265.5374,265.9572,15943.0
2021-06-30 14:00:00,285.07,285.83,285.03,285.74,16813.0,265.9665,266.6756,265.9292,266.5916,16813.0
2021-06-30 14:30:00,285.69,285.78,285.39,285.52,18725.0,266.545,266.629,266.2651,266.3864,18725.0
2021-06-30 15:00:00,285.57,285.99,285.47,285.99,36917.0,266.433,266.8249,266.3397,266.8249,36917.0
2021-06-30 15:30:00,285.91,286.55,285.77,286.12,103092.0,266.7502,267.3474,266.6196,266.9462,103092.0
2021-07-01 09:30:00,288.01,288.01,285.56,286.23,32479.0,268.7095,268.7095,266.4237,267.0488,32479.0
2021-07-01 10:00:00,285.88,286.9,285.66,285.95,19781.0,266.7222,267.6739,266.517,266.7876,19781.0
2021-07-01 10:30:00,286.19,286.34,285.58,285.75,18821.0,267.0115,267.1514,266.4424,266.601,18821.0
2021-07-01 11:00:00,285.57,286.1,285.41,285.85,16610.0,266.433,266.9275,266.2837,266.6943,16610.0
2021-07-01 11:30:00,286.15,286.2,285.67,285.73,10223.0,266.9742,267.0208,266.5263,266.5823,10223.0
2021-07-01 12:00:00,285.82,285.86,285.44,285.66,14711.0,266.6663,266.7036,266.3117,266.517,14711.0
2021-07-01 12:30:00,285.77,286.07,285.62,286.05,7275.0,266.6196,266.8995,266.4797,266.8809,7275.0
2021-07-01 13:00:00,286.13,286.53,285.89,286.4,14525.0,266.9555,267.3287,266.7316,267.2074,14525.0
2021-07-01 13:30:00,286.28,286.61,285.93,286.27,13062.0,267.0954,267.4033,266.7689,267.0861,13062.0
2021-07-01 14:00:00,286.2,286.34,285.78,285.91,34254.0,267.0208,267.1514,266.629,266.7502,34254.0
2021-07-01 14:30:00,285.86,286.17,285.69,285.96,17895.0,266.7036,266.9928,266.545,266.7969,17895.0
2021-07-01 15:00:00,285.98,286.0,285.41,285.64,21796.0,266.8155,266.8342,266.2837,266.4983,21796.0
2021-07-01 15:30:00,285.61,285.73,284.72,285.23,88413.0,266.4703,266.5823,265.64,266.1158,88413.0
2021-07-02 09:30:00,285.73,285.73,283.29,284.25,31539.0,266.5823,266.5823,264.3058,265.2015,31539.0
2021-07-02 10:00:00,284.09,285.33,283.77,284.96,17103.0,265.0522,266.2091,264.7536,265.8639,17103.0
2021-07-02 10:30:00,285.07,286.0,284.68,285.89,25059.0,265.9665,266.8342,265.6027,266.7316,25059.0
2021-07-02 11:00:00,285.89,285.89,284.76,285.21,19692.0,266.7316,266.7316,265.6773,266.0971,19692.0
2021-07-02 11:30:00,285.29,285.49,284.73,285.15,18248.0,266.1718,266.3584,265.6493,266.0412,18248.0
2021-07-02 12:00:00,285.17,285.46,284.87,285.13,33371.0,266.0598,266.3304,265.7799,266.0225,33371.0
2021-07-02 12:30:00,285.16,285.6,284.87,285.49,34983.0,266.0505,266.461,265.7799,266.3584,34983.0
2021-07-02 13:00:00,285.39,285.74,284.96,285.04,16031.0,266.2651,266.5916,265.8639,265.9385,16031.0
2021-07-02 13:30:00,285.03,285.79,284.82,285.7,20398.0,265.9292,266.6383,265.7333,266.5543,20398.0
2021-07-02 14:00:00,285.71,286.07,285.43,285.63,17687.0,266.5636,266.8995,266.3024,266.489,17687.0
2021-07-02 14:30:00,285.64,285.72,284.71,285.16,18510.0,266.4983,266.573,265.6307,266.0505,18510.0
2021-07-02 15:00:00,285.19,285.64,285.11,285.19,18474.0,266.0785,266.4983,266.0038,266.0785,18474.0
2021-07-02 15:30:00,285.2,285.43,284.76,285.24,69812.0,266.0878,266.3024,265.6773,266.1251,69812.0
2021-07-06 09:30:00,286.43,286.67,282.56,282.87,27453.0,267.2354,267.4593,263.6247,263.914,27453.0
2021-07-06 10:00:00,282.73,282.74,280.35,281.22,24600.0,263.7833,263.7927,261.5628,262.3745,24600.0
2021-07-06 10:30:00,281.21,282.4,281.0,282.2,27469.0,262.3652,263.4755,262.1693,263.2889,27469.0
2021-07-06 11:00:00,282.25,282.4,280.37,281.06,22573.0,263.3355,263.4755,261.5815,262.2253,22573.0
2021-07-06 11:30:00,281.13,282.53,281.1,282.49,11065.0,262.2906,263.5967,262.2626,263.5594,11065.0
2021-07-06 12:00:00,282.38,282.7,281.51,281.72,20994.0,263.4568,263.7554,262.6451,262.841,20994.0
2021-07-06 12:30:00,281.53,281.71,280.95,281.18,18202.0,262.6638,262.8317,262.1226,262.3372,18202.0
2021-07-06 13:00:00,281.26,282.23,281.11,282.13,16746.0,262.4119,263.3168,262.2719,263.2235,16746.0
2021-07-06 13:30:00,282.07,283.61,282.04,283.54,16619.0,263.1676,264.6044,263.1396,264.5391,16619.0
2021-07-06 14:00:00,283.54,284.31,283.53,284.29,24721.0,264.5391,265.2575,264.5297,265.2388,24721.0
2021-07-06 14:30:00,284.35,284.82,283.79,284.23,27607.0,265.2948,265.7333,264.7723,265.1828,27607.0
2021-07-06 15:00:00,284.15,284.64,284.13,284.26,18341.0,265.1082,265.5653,265.0895,265.2108,18341.0
2021-07-06 15:30:00,284.32,285.04,283.99,284.11,83646.0,265.2668,265.9385,264.9589,265.0709,83646.0
2021-07-07 09:30:00,283.76,287.04,282.61,287.04,19625.0,264.7443,267.8045,263.6714,267.8045,19625.0
2021-07-07 10:00:00,287.04,287.26,285.94,286.07,14153.0,267.8045,268.0098,266.7782,266.8995,14153.0
2021-07-07 10:30:00,286.09,288.0,285.87,287.9,21349.0,266.9182,268.7002,266.7129,268.6069,21349.0
2021-07-07 11:00:00,287.88,290.27,287.64,289.89,34290.0,268.5882,270.8181,268.3643,270.4635,34290.0
2021-07-07 11:30:00,290.0,291.05,289.95,290.5,23412.0,270.5662,271.5458,270.5195,271.0326,23412.0
2021-07-07 12:00:00,290.67,291.38,290.47,290.95,18619.0,271.1913,271.8537,271.0047,271.4525,18619.0
2021-07-07 12:30:00,291.04,291.43,290.35,291.31,29575.0,271.5365,271.9003,270.8927,271.7884,29575.0
2021-07-07 13:00:00,291.41,291.82,290.96,291.19,28971.0,271.8817,272.2642,271.4618,271.6764,28971.0
2021-07-07 13:30:00,291.24,291.32,290.83,291.06,17628.0,271.7231,271.7977,271.3405,271.5551,17628.0
2021-07-07 14:00:00,290.95,291.39,290.69,291.09,32810.0,271.4525,271.863,271.2099,271.5831,32810.0
2021-07-07 14:30:00,291.24,292.12,291.14,292.03,24496.0,271.7231,272.5441,271.6298,272.4601,24496.0
2021-07-07 15:00:00,292.03,293.11,291.96,293.02,40329.0,272.4601,273.4677,272.3948,273.3838,40329.0
2021-07-07 15:30:00,292.94,293.2,291.94,291.96,89525.0,273.3091,273.5517,272.3761,272.3948,89525.0
2021-07-08 09:30:00,285.32,288.87,285.32,287.78,49537.0,266.1998,269.5119,266.1998,268.4949,49537.0
2021-07-08 10:00:00,287.66,287.72,285.4,286.37,19849.0,268.383,268.4389,266.2744,267.1794,19849.0
2021-07-08 10:30:00,286.38,287.25,285.83,286.29,9088.0,267.1887,268.0004,266.6756,267.1048,9088.0
2021-07-08 11:00:00,286.72,288.59,286.61,288.59,15430.0,267.506,269.2506,267.4033,269.2506,15430.0
2021-07-08 11:30:00,288.7,289.35,288.25,288.98,11228.0,269.3533,269.9597,268.9334,269.6145,11228.0
2021-07-08 12:00:00,288.88,289.46,288.78,289.4,12182.0,269.5212,270.0623,269.4279,270.0064,12182.0
2021-07-08 12:30:00,289.35,290.48,289.34,289.84,7538.0,269.9597,271.014,269.9504,270.4169,7538.0
2021-07-08 13:00:00,289.84,289.84,288.89,289.48,16311.0,270.4169,270.4169,269.5305,270.081,16311.0
2021-07-08 13:30:00,289.47,289.5,288.47,288.73,12746.0,270.0717,270.0997,269.1387,269.3813,12746.0
2021-07-08 14:00:00,288.43,288.54,287.93,288.07,13486.0,269.1014,269.204,268.6349,268.7655,13486.0
2021-07-08 14:30:00,287.89,288.33,287.71,288.12,10874.0,268.5976,269.0081,268.4296,268.8121,10874.0
2021-07-08 15:00:00,288.15,288.2,287.66,288.16,14732.0,268.8401,268.8868,268.383,268.8495,14732.0
2021-07-08 15:30:00,288.04,288.37,286.76,287.48,59690.0,268.7375,269.0454,267.5433,268.215,59690.0
2021-07-09 09:30:00,291.88,292.33,290.54,291.91,16046.0,272.3202,272.74,271.07,272.3482,16046.0
2021-07-09 10:00:00,291.99,292.95,291.93,292.36,8591.0,272.4228,273.3185,272.3668,272.768,8591.0
2021-07-09 10:30:00,292.81,292.82,291.38,291.38,6888.0,273.1878,273.1972,271.8537,271.8537,6888.0
2021-07-09 11:00:00,291.49,292.35,291.34,291.96,11099.0,271.9563,272.7587,271.8164,272.3948,11099.0
2021-07-09 11:30:00,292.11,292.41,291.42,291.42,6480.0,272.5348,272.8147,271.891,271.891,6480.0
2021-07-09 12:00:00,291.52,291.54,289.98,290.07,21042.0,271.9843,272.003,270.5475,270.6315,21042.0
2021-07-09 12:30:00,290.09,290.92,290.09,290.71,8723.0,270.6501,271.4245,270.6501,271.2286,8723.0
2021-07-09 13:00:00,290.83,290.87,290.35,290.81,7909.0,271.3405,271.3779,270.8927,271.3219,7909.0
2021-07-09 13:30:00,290.8,291.01,290.34,290.52,15622.0,271.3125,271.5085,270.8834,271.0513,15622.0
2021-07-09 14:00:00,290.44,290.7,290.2,290.35,19759.0,270.9767,271.2192,270.7528,270.8927,19759.0
2021-07-09 14:30:00,290.38,290.58,290.13,290.41,28658.0,270.9207,271.1073,270.6874,270.9487,28658.0
2021-07-09 15:00:00,290.45,291.32,290.37,290.7,19289.0,270.986,271.7977,270.9114,271.2192,19289.0
2021-07-09 15:30:00,290.7,291.41,290.38,291.24,47267.0,271.2192,271.8817,270.9207,271.7231,47267.0
2021-07-12 09:30:00,290.5,292.97,290.4,292.23,14727.0,271.0326,273.3371,270.9393,272.6467,14727.0
2021-07-12 10:00:00,292.36,293.01,291.81,292.62,7832.0,272.768,273.3744,272.2549,273.0106,7832.0
2021-07-12 10:30:00,292.81,293.72,292.18,293.72,16331.0,273.1878,274.0369,272.6001,274.0369,16331.0
2021-07-12 11:00:00,293.65,293.65,292.53,293.25,13457.0,273.9716,273.9716,272.9266,273.5984,13457.0
2021-07-12 11:30:00,293.15,293.75,292.95,293.75,7480.0,273.5051,274.0649,273.3185,274.0649,7480.0
2021-07-12 12:00:00,293.66,293.72,292.62,292.83,30131.0,273.9809,274.0369,273.0106,273.2065,30131.0
2021-07-12 12:30:00,292.82,293.08,292.6,292.6,15209.0,273.1972,273.4398,272.9919,272.9919,15209.0
2021-07-12 13:00:00,292.73,293.07,292.72,292.99,12220.0,273.1132,273.4304,273.1039,273.3558,12220.0
2021-07-12 13:30:00,292.96,293.13,292.9,292.97,13095.0,273.3278,273.4864,273.2718,273.3371,13095.0
2021-07-12 14:00:00,293.01,293.48,292.87,293.01,28307.0,273.3744,273.8129,273.2438,273.3744,28307.0
2021-07-12 14:30:00,293.04,293.23,292.81,292.85,15137.0,273.4024,273.5797,273.1878,273.2252,15137.0
2021-07-12 15:00:00,292.94,293.09,292.83,293.05,13319.0,273.3091,273.4491,273.2065,273.4118,13319.0
2021-07-12 15:30:00,293.08,293.29,292.68,292.84,46146.0,273.4398,273.6357,273.0666,273.2158,46146.0
2021-07-13 09:30:00,292.89,293.14,291.43,292.01,14542.0,273.2625,273.4957,271.9003,272.4415,14542.0
2021-07-13 10:00:00,291.75,293.18,291.6,292.81,8977.0,272.1989,273.5331,272.0589,273.1878,8977.0
2021-07-13 10:30:00,292.75,292.91,291.89,292.11,12408.0,273.1319,273.2811,272.3295,272.5348,12408.0
2021-07-13 11:00:00,292.0,293.01,291.51,292.82,20578.0,272.4321,273.3744,271.975,273.1972,20578.0
2021-07-13 11:30:00,292.82,292.82,292.06,292.06,9585.0,273.1972,273.1972,272.4881,272.4881,9585.0
2021-07-13 12:00:00,292.16,292.43,292.16,292.4,10010.0,272.5814,272.8333,272.5814,272.8053,10010.0
2021-07-13 12:30:00,292.46,292.78,292.36,292.76,10178.0,272.8613,273.1599,272.768,273.1412,10178.0
2021-07-13 13:00:00,292.81,292.85,292.17,292.45,7494.0,273.1878,273.2252,272.5907,272.852,7494.0
2021-07-13 13:30:00,292.5,292.75,292.35,292.51,11769.0,272.8986,273.1319,272.7587,272.908,11769.0
2021-07-13 14:00:00,292.48,292.48,291.61,291.66,16845.0,272.88,272.88,272.0683,272.1149,16845.0
2021-07-13 14:30:00,291.6,291.83,291.37,291.51,15373.0,272.0589,272.2735,271.8443,271.975,15373.0
2021-07-13 15:00:00,291.46,291.74,290.94,291.37,22924.0,271.9283,272.1896,271.4432,271.8443,22924.0
2021-07-13 15:30:00,291.4,291.97,291.24,291.45,68522.0,271.8723,272.4041,271.7231,271.919,68522.0
2021-07-14 09:30:00,292.09,293.08,291.49,291.64,14098.0,272.5161,273.4398,271.9563,272.0963,14098.0
2021-07-14 10:00:00,291.67,292.34,290.06,290.06,16170.0,272.1242,272.7493,270.6221,270.6221,16170.0
2021-07-14 10:30:00,290.18,290.5,289.67,289.67,12371.0,270.7341,271.0326,270.2583,270.2583,12371.0
2021-07-14 11:00:00,289.5,289.93,289.09,289.68,12311.0,270.0997,270.5008,269.7171,270.2676,12311.0
2021-07-14 11:30:00,289.89,290.35,289.74,289.74,10809.0,270.4635,270.8927,270.3236,270.3236,10809.0
2021-07-14 12:00:00,290.09,291.03,290.09,290.94,10278.0,270.6501,271.5271,270.6501,271.4432,10278.0
2021-07-14 12:30:00,290.99,291.35,290.99,291.35,5960.0,271.4898,271.8257,271.4898,271.8257,5960.0
2021-07-14 13:00:00,291.4,291.46,289.37,291.09,12643.0,271.8723,271.9283,269.9784,271.5831,12643.0
2021-07-14 13:30:00,291.34,291.79,291.21,291.53,9167.0,271.8164,272.2362,271.6951,271.9936,9167.0
2021-07-14 14:00:00,291.53,291.92,291.29,291.46,13784.0,271.9936,272.3575,271.7697,271.9283,13784.0
2021-07-14 14:30:00,291.57,291.65,291.01,291.26,6130.0,272.0309,272.1056,271.5085,271.7417,6130.0
2021-07-14 15:00:00,291.34,291.58,291.09,291.45,10499.0,271.8164,272.0403,271.5831,271.919,10499.0
2021-07-14 15:30:00,291.35,292.13,291.19,291.89,64662.0,271.8257,272.5534,271.6764,272.3295,64662.0
2021-07-15 09:30:00,291.95,294.85,290.48,293.32,31882.0,272.3855,275.0911,271.014,273.6637,31882.0
2021-07-15 10:00:00,293.05,293.39,292.67,293.25,19844.0,273.4118,273.729,273.0572,273.5984,19844.0
2021-07-15 10:30:00,293.07,294.62,293.01,294.48,13721.0,273.4304,274.8766,273.3744,274.7459,13721.0
2021-07-15 11:00:00,294.4,294.5,292.54,292.97,20729.0,274.6713,274.7646,272.9359,273.3371,20729.0
2021-07-15 11:30:00,293.02,294.2,293.0,293.97,7991.0,273.3838,274.4847,273.3651,274.2701,7991.0
2021-07-15 12:00:00,294.11,294.12,292.3,292.43,13614.0,274.4007,274.4101,272.712,272.8333,13614.0
2021-07-15 12:30:00,292.51,293.06,292.51,292.81,7956.0,272.908,273.4211,272.908,273.1878,7956.0
2021-07-15 13:00:00,292.81,293.16,292.5,292.75,11168.0,273.1878,273.5144,272.8986,273.1319,11168.0
2021-07-15 13:30:00,292.7,293.01,292.07,292.16,11090.0,273.0852,273.3744,272.4974,272.5814,11090.0
2021-07-15 14:00:00,291.98,293.21,291.95,293.21,8279.0,272.4135,273.561,272.3855,273.561,8279.0
2021-07-15 14:30:00,293.3,293.39,292.82,293.35,10407.0,273.645,273.729,273.1972,273.6917,10407.0
2021-07-15 15:00:00,293.37,293.92,293.32,293.89,15663.0,273.7103,274.2235,273.6637,274.1955,15663.0
2021-07-15 15:30:00,293.93,294.04,293.09,293.82,82367.0,274.2328,274.3354,273.4491,274.1302,82367.0
2021-07-16 09:30:00,295.71,295.71,294.01,294.32,31212.0,275.8935,275.8935,274.3074,274.5967,31212.0
2021-07-16 10:00:00,294.01,294.37,293.04,293.25,11793.0,274.3074,274.6433,273.4024,273.5984,11793.0
2021-07-16 10:30:00,293.07,295.0,292.94,294.72,20590.0,273.4304,275.2311,273.3091,274.9699,20590.0
2021-07-16 11:00:00,294.74,294.95,294.0,294.24,34779.0,274.9885,275.1844,274.2981,274.522,34779.0
2021-07-16 11:30:00,294.33,294.61,293.93,294.38,14956.0,274.606,274.8672,274.2328,274.6526,14956.0
2021-07-16 12:00:00,294.39,294.7,294.09,294.12,20932.0,274.662,274.9512,274.3821,274.4101,20932.0
2021-07-16 12:30:00,294.13,294.58,293.83,294.18,15468.0,274.4194,274.8392,274.1395,274.466,15468.0
2021-07-16 13:00:00,294.19,294.91,294.19,294.63,12455.0,274.4754,275.1471,274.4754,274.8859,12455.0
2021-07-16 13:30:00,294.58,294.64,294.28,294.35,11058.0,274.8392,274.8952,274.5593,274.6246,11058.0
2021-07-16 14:00:00,294.35,294.89,294.09,294.27,31686.0,274.6246,275.1285,274.3821,274.55,31686.0
2021-07-16 14:30:00,294.36,294.53,293.73,294.41,13757.0,274.634,274.7926,274.0462,274.6806,13757.0
2021-07-16 15:00:00,294.4,294.52,294.06,294.34,21933.0,274.6713,274.7833,274.3541,274.6153,21933.0
2021-07-16 15:30:00,294.38,294.53,293.7,293.86,84699.0,274.6526,274.7926,274.0182,274.1675,84699.0
2021-07-19 09:30:00,290.12,291.46,287.45,288.05,21716.0,270.6781,271.9283,268.187,268.7468,21716.0
2021-07-19 10:00:00,287.98,288.4,286.22,287.47,55742.0,268.6815,269.0734,267.0395,268.2057,55742.0
2021-07-19 10:30:00,287.6,288.13,286.88,287.72,22520.0,268.327,268.8215,267.6552,268.4389,22520.0
2021-07-19 11:00:00,287.57,288.19,286.81,287.61,11510.0,268.299,268.8774,267.5899,268.3363,11510.0
2021-07-19 11:30:00,287.71,289.05,287.52,288.73,17817.0,268.4296,269.6798,268.2523,269.3813,17817.0
2021-07-19 12:00:00,288.87,288.87,287.84,288.01,21820.0,269.5119,269.5119,268.5509,268.7095,21820.0
2021-07-19 12:30:00,287.84,288.63,287.56,288.63,15790.0,268.5509,269.288,268.2897,269.288,15790.0
2021-07-19 13:00:00,288.52,289.27,288.52,289.04,15397.0,269.1853,269.8851,269.1853,269.6705,15397.0
2021-07-19 13:30:00,288.86,289.0,287.62,287.78,21892.0,269.5025,269.6332,268.3456,268.4949,21892.0
2021-07-19 14:00:00,288.02,288.79,287.77,288.5,17239.0,268.7188,269.4372,268.4856,269.1667,17239.0
2021-07-19 14:30:00,288.31,288.41,287.6,287.96,19051.0,268.9894,269.0827,268.327,268.6629,19051.0
2021-07-19 15:00:00,287.84,289.27,287.65,289.12,26379.0,268.5509,269.8851,268.3736,269.7451,26379.0
2021-07-19 15:30:00,289.23,290.47,289.05,290.26,110274.0,269.8478,271.0047,269.6798,270.8087,110274.0
2021-07-20 09:30:00,290.84,295.0,289.77,294.3,25860.0,271.3499,275.2311,270.3516,274.578,25860.0
2021-07-20 10:00:00,294.5,295.19,294.11,294.52,24745.0,274.7646,275.4084,274.4007,274.7833,24745.0
2021-07-20 10:30:00,294.59,295.01,294.06,294.92,20830.0,274.8486,275.2404,274.3541,275.1564,20830.0
2021-07-20 11:00:00,295.0,295.65,294.5,294.98,19909.0,275.2311,275.8375,274.7646,275.2124,19909.0
2021-07-20 11:30:00,294.97,296.0,294.68,295.93,7403.0,275.2031,276.1641,274.9325,276.0988,7403.0
2021-07-20 12:00:00,296.18,296.74,295.51,296.37,7919.0,276.332,276.8545,275.7069,276.5093,7919.0
2021-07-20 12:30:00,296.31,297.58,295.82,297.08,24636.0,276.4533,277.6382,275.9961,277.1717,24636.0
2021-07-20 13:00:00,297.06,297.07,295.67,295.96,7337.0,277.153,277.1624,275.8562,276.1268,7337.0
2021-07-20 13:30:00,296.06,296.24,295.38,295.7,9260.0,276.2201,276.388,275.5856,275.8842,9260.0
2021-07-20 14:00:00,295.75,296.47,295.75,296.21,13798.0,275.9308,276.6026,275.9308,276.36,13798.0
2021-07-20 14:30:00,296.51,296.59,295.72,295.98,13490.0,276.6399,276.7145,275.9028,276.1454,13490.0
2021-07-20 15:00:00,296.08,296.51,295.74,296.06,15229.0,276.2387,276.6399,275.9215,276.2201,15229.0
2021-07-20 15:30:00,296.02,296.67,295.62,295.98,68438.0,276.1827,276.7892,275.8095,276.1454,68438.0
2021-07-21 09:30:00,297.26,298.62,296.91,297.62,15984.0,277.3396,278.6085,277.0131,277.6755,15984.0
2021-07-21 10:00:00,298.03,298.57,297.45,297.48,20355.0,278.058,278.5619,277.5169,277.5449,20355.0
2021-07-21 10:30:00,297.31,298.31,297.3,298.07,8590.0,277.3863,278.3193,277.377,278.0954,8590.0
2021-07-21 11:00:00,297.99,298.18,297.47,297.55,11839.0,278.0207,278.198,277.5356,277.6102,11839.0
2021-07-21 11:30:00,297.59,298.61,297.59,298.19,8100.0,277.6475,278.5992,277.6475,278.2073,8100.0
2021-07-21 12:00:00,298.32,298.36,297.56,297.73,9894.0,278.3286,278.3659,277.6195,277.7781,9894.0
2021-07-21 12:30:00,297.76,297.92,297.43,297.61,8593.0,277.8061,277.9554,277.4982,277.6662,8593.0
2021-07-21 13:00:00,297.82,298.1,297.59,298.08,8274.0,277.8621,278.1233,277.6475,278.1047,8274.0
2021-07-21 13:30:00,298.06,298.39,297.91,298.05,9040.0,278.086,278.3939,277.9461,278.0767,9040.0
2021-07-21 14:00:00,298.18,298.29,297.96,298.05,11047.0,278.198,278.3006,277.9927,278.0767,11047.0
2021-07-21 14:30:00,298.1,298.71,298.07,298.66,8249.0,278.1233,278.6925,278.0954,278.6458,8249.0
2021-07-21 15:00:00,298.69,298.69,297.9,297.91,15543.0,278.6738,278.6738,277.9367,277.9461,15543.0
2021-07-21 15:30:00,298.0,298.35,297.45,298.29,47870.0,278.03,278.3566,277.5169,278.3006,47870.0
2021-07-22 09:30:00,299.04,299.29,296.95,297.97,19513.0,279.0004,279.2336,277.0504,278.0021,19513.0
2021-07-22 10:00:00,298.12,298.59,297.47,297.73,9541.0,278.142,278.5805,277.5356,277.7781,9541.0
2021-07-22 10:30:00,298.11,298.23,297.55,297.98,8855.0,278.1327,278.2446,277.6102,278.0114,8855.0
2021-07-22 11:00:00,298.02,298.14,297.49,297.73,13057.0,278.0487,278.1607,277.5542,277.7781,13057.0
2021-07-22 11:30:00,297.71,297.71,297.0,297.08,30237.0,277.7595,277.7595,277.0971,277.1717,30237.0
2021-07-22 12:00:00,297.14,297.37,296.84,297.36,10559.0,277.2277,277.4423,276.9478,277.4329,10559.0
2021-07-22 12:30:00,297.42,297.42,297.06,297.22,8018.0,277.4889,277.4889,277.153,277.3023,8018.0
2021-07-22 13:00:00,297.22,297.24,296.76,296.99,10516.0,277.3023,277.321,276.8731,277.0877,10516.0
2021-07-22 13:30:00,296.87,297.57,296.78,297.5,7911.0,276.9758,277.6289,276.8918,277.5636,7911.0
2021-07-22 14:00:00,297.38,297.74,297.36,297.74,5743.0,277.4516,277.7875,277.4329,277.7875,5743.0
2021-07-22 14:30:00,297.76,297.85,297.44,297.81,5387.0,277.8061,277.8901,277.5076,277.8528,5387.0
2021-07-22 15:00:00,297.79,297.79,297.08,297.08,6995.0,277.8341,277.8341,277.1717,277.1717,6995.0
2021-07-22 15:30:00,297.0,297.66,296.82,297.64,36942.0,277.0971,277.7128,276.9291,277.6942,36942.0
2021-07-23 09:30:00,299.45,299.45,296.99,297.64,17768.0,279.3829,279.3829,277.0877,277.6942,17768.0
2021-07-23 10:00:00,297.76,298.36,297.12,298.1,18853.0,277.8061,278.3659,277.209,278.1233,18853.0
2021-07-23 10:30:00,298.23,298.83,297.95,298.43,9480.0,278.2446,278.8044,277.9834,278.4312,9480.0
2021-07-23 11:00:00,298.76,299.32,298.58,299.13,14514.0,278.7391,279.2616,278.5712,279.0843,14514.0
2021-07-23 11:30:00,299.3,299.7,298.55,298.71,10643.0,279.2429,279.6161,278.5432,278.6925,10643.0
2021-07-23 12:00:00,298.79,298.97,298.3,298.77,9402.0,278.7671,278.935,278.3099,278.7484,9402.0
2021-07-23 12:30:00,298.86,298.91,298.06,298.76,9532.0,278.8324,278.8791,278.086,278.7391,9532.0
2021-07-23 13:00:00,298.66,299.3,298.59,299.14,5905.0,278.6458,279.2429,278.5805,279.0937,5905.0
2021-07-23 13:30:00,299.22,299.31,298.83,298.93,8049.0,279.1683,279.2523,278.8044,278.8977,8049.0
2021-07-23 14:00:00,298.79,299.09,298.58,298.9,7134.0,278.7671,279.047,278.5712,278.8697,7134.0
2021-07-23 14:30:00,299.06,299.44,298.74,299.24,7170.0,279.019,279.3735,278.7205,279.187,7170.0
2021-07-23 15:00:00,299.27,299.27,298.59,299.17,12162.0,279.2149,279.2149,278.5805,279.1216,12162.0
2021-07-23 15:30:00,299.21,299.98,299.12,299.13,45986.0,279.159,279.8774,279.075,279.0843,45986.0
2021-07-26 09:30:00,299.21,300.09,297.4,297.72,52235.0,279.159,279.98,277.4703,277.7688,52235.0
2021-07-26 10:00:00,297.85,298.03,296.39,296.63,24775.0,277.8901,278.058,276.5279,276.7519,24775.0
2021-07-26 10:30:00,296.7,298.07,296.61,298.0,32251.0,276.8172,278.0954,276.7332,278.03,32251.0
2021-07-26 11:00:00,297.73,298.83,297.55,298.82,29091.0,277.7781,278.8044,277.6102,278.7951,29091.0
2021-07-26 11:30:00,298.9,299.27,298.43,298.72,22141.0,278.8697,279.2149,278.4312,278.7018,22141.0
2021-07-26 12:00:00,298.72,299.28,298.22,298.36,54444.0,278.7018,279.2243,278.2353,278.3659,54444.0
2021-07-26 12:30:00,298.46,298.46,297.6,297.93,37583.0,278.4592,278.4592,277.6569,277.9647,37583.0
2021-07-26 13:00:00,297.97,298.0,297.57,297.58,17115.0,278.0021,278.03,277.6289,277.6382,17115.0
2021-07-26 13:30:00,297.57,298.01,297.28,297.83,28758.0,277.6289,278.0394,277.3583,277.8714,28758.0
2021-07-26 14:00:00,297.92,298.02,297.2,297.62,28879.0,277.9554,278.0487,277.2837,277.6755,28879.0
2021-07-26 14:30:00,297.71,298.0,297.49,297.61,30245.0,277.7595,278.03,277.5542,277.6662,30245.0
2021-07-26 15:00:00,297.63,297.82,296.87,297.6,44520.0,277.6848,277.8621,276.9758,277.6569,44520.0
2021-07-26 15:30:00,297.72,298.01,296.5,298.01,123796.0,277.7688,278.0394,276.6306,278.0394,123796.0
2021-07-27 09:30:00,290.62,292.49,281.44,292.49,121929.0,271.1446,272.8893,262.5798,272.8893,121929.0
2021-07-27 10:00:00,292.33,292.33,289.29,291.76,59465.0,272.74,272.74,269.9037,272.2082,59465.0
2021-07-27 10:30:00,292.08,295.93,291.9,295.76,50722.0,272.5068,276.0988,272.3388,275.9402,50722.0
2021-07-27 11:00:00,295.78,296.78,294.02,294.74,33484.0,275.9588,276.8918,274.3168,274.9885,33484.0
2021-07-27 11:30:00,294.71,294.84,292.86,293.79,36434.0,274.9605,275.0818,273.2345,274.1022,36434.0
2021-07-27 12:00:00,293.76,293.76,291.56,293.61,27510.0,274.0742,274.0742,272.0216,273.9342,27510.0
2021-07-27 12:30:00,293.79,294.98,293.1,294.75,25422.0,274.1022,275.2124,273.4584,274.9978,25422.0
2021-07-27 13:00:00,294.96,296.25,294.94,295.17,17480.0,275.1938,276.3973,275.1751,275.3897,17480.0
2021-07-27 13:30:00,295.34,295.34,293.72,294.07,24295.0,275.5483,275.5483,274.0369,274.3634,24295.0
2021-07-27 14:00:00,294.28,294.86,293.92,294.71,18232.0,274.5593,275.1005,274.2235,274.9605,18232.0
2021-07-27 14:30:00,294.68,294.92,293.81,293.81,27070.0,274.9325,275.1564,274.1208,274.1208,27070.0
2021-07-27 15:00:00,293.79,294.11,292.72,293.6,39898.0,274.1022,274.4007,273.1039,273.9249,39898.0
2021-07-27 15:30:00,293.45,293.64,293.02,293.27,169969.0,273.785,273.9622,273.3838,273.617,169969.0
2021-07-28 09:30:00,288.62,293.4,287.51,292.96,183996.0,269.2786,273.7383,268.243,273.3278,183996.0
2021-07-28 10:00:00,292.85,294.83,291.91,294.46,85362.0,273.2252,275.0725,272.3482,274.7273,85362.0
2021-07-28 10:30:00,294.54,295.8,293.08,295.64,63139.0,274.8019,275.9775,273.4398,275.8282,63139.0
2021-07-28 11:00:00,295.66,296.13,295.05,295.81,39946.0,275.8469,276.2854,275.2777,275.9868,39946.0
2021-07-28 11:30:00,296.08,298.49,295.79,298.19,32728.0,276.2387,278.4872,275.9681,278.2073,32728.0
2021-07-28 12:00:00,298.04,299.49,297.1,297.1,33444.0,278.0674,279.4202,277.1904,277.1904,33444.0
2021-07-28 12:30:00,297.09,298.51,296.68,298.02,27183.0,277.181,278.5059,276.7985,278.0487,27183.0
2021-07-28 13:00:00,298.15,298.5,297.53,298.22,11299.0,278.17,278.4965,277.5915,278.2353,11299.0
2021-07-28 13:30:00,298.43,298.78,297.99,298.15,19478.0,278.4312,278.7578,278.0207,278.17,19478.0
2021-07-28 14:00:00,298.1,300.41,297.81,299.31,29694.0,278.1233,280.2785,277.8528,279.2523,29694.0
2021-07-28 14:30:00,299.43,301.0,299.21,300.38,30408.0,279.3642,280.829,279.159,280.2506,30408.0
2021-07-28 15:00:00,300.38,300.91,299.67,299.67,33961.0,280.2506,280.745,279.5881,279.5881,33961.0
2021-07-28 15:30:00,299.71,300.2,299.06,299.18,99541.0,279.6255,280.0826,279.019,279.131,99541.0
2021-07-29 09:30:00,301.98,301.98,297.16,299.37,37789.0,281.7433,281.7433,277.2463,279.3082,37789.0
2021-07-29 10:00:00,299.31,301.56,299.3,300.28,45836.0,279.2523,281.3515,279.2429,280.1573,45836.0
2021-07-29 10:30:00,300.19,301.46,300.12,301.26,20130.0,280.0733,281.2582,280.008,281.0716,20130.0
2021-07-29 11:00:00,301.4,301.71,300.97,301.25,17665.0,281.2022,281.4914,280.801,281.0623,17665.0
2021-07-29 11:30:00,301.32,302.58,301.32,302.56,16657.0,281.1276,282.3031,281.1276,282.2845,16657.0
2021-07-29 12:00:00,302.56,303.76,302.18,302.61,35209.0,282.2845,283.4041,281.9299,282.3311,35209.0
2021-07-29 12:30:00,302.46,302.95,302.11,302.85,14063.0,282.1912,282.6483,281.8646,282.555,14063.0
2021-07-29 13:00:00,303.05,303.83,302.69,303.74,15751.0,282.7416,283.4694,282.4058,283.3854,15751.0
2021-07-29 13:30:00,303.76,304.62,303.58,304.6,17112.0,283.4041,284.2064,283.2361,284.1878,17112.0
2021-07-29 14:00:00,304.44,304.52,303.73,303.95,14425.0,284.0385,284.1131,283.3761,283.5813,14425.0
2021-07-29 14:30:00,304.05,304.63,303.67,304.14,24220.0,283.6746,284.2158,283.3201,283.7586,24220.0
2021-07-29 15:00:00,304.08,304.84,303.85,304.81,17535.0,283.7026,284.4117,283.488,284.3837,17535.0
2021-07-29 15:30:00,304.83,304.98,303.92,304.85,81450.0,284.4023,284.5423,283.5533,284.421,81450.0
2021-07-30 09:30:00,304.25,307.86,303.61,307.66,35004.0,283.8612,287.2293,283.2641,287.0427,35004.0
2021-07-30 10:00:00,307.76,308.72,307.28,307.64,23669.0,287.136,288.0317,286.6882,287.024,23669.0
2021-07-30 10:30:00,307.65,308.16,306.87,307.07,25327.0,287.0334,287.5092,286.3056,286.4922,25327.0
2021-07-30 11:00:00,307.14,308.72,306.57,308.58,17147.0,286.5575,288.0317,286.0257,287.901,17147.0
2021-07-30 11:30:00,308.53,308.79,306.91,307.12,15658.0,287.8544,288.097,286.343,286.5389,15658.0
2021-07-30 12:00:00,307.16,308.18,306.8,307.7,25124.0,286.5762,287.5279,286.2403,287.08,25124.0
2021-07-30 12:30:00,307.65,308.44,307.42,307.42,17894.0,287.0334,287.7704,286.8188,286.8188,17894.0
2021-07-30 13:00:00,307.34,307.87,307.1,307.68,14699.0,286.7441,287.2386,286.5202,287.0614,14699.0
2021-07-30 13:30:00,307.76,308.72,307.64,308.09,23934.0,287.136,288.0317,287.024,287.4439,23934.0
2021-07-30 14:00:00,308.34,308.65,307.95,307.95,18810.0,287.6771,287.9664,287.3133,287.3133,18810.0
2021-07-30 14:30:00,308.0,308.2,307.56,308.19,16509.0,287.3599,287.5465,286.9494,287.5372,16509.0
2021-07-30 15:00:00,308.12,308.29,306.68,307.21,28543.0,287.4719,287.6305,286.1284,286.6229,28543.0
2021-07-30 15:30:00,307.33,307.73,306.87,307.42,77893.0,286.7348,287.108,286.3056,286.8188,77893.0
2021-08-02 09:30:00,308.76,310.34,306.9,307.35,36163.0,288.069,289.5431,286.3336,286.7535,36163.0
2021-08-02 10:00:00,307.27,308.43,306.02,307.4,72569.0,286.6788,287.7611,285.5126,286.8001,72569.0
2021-08-02 10:30:00,307.92,308.28,307.58,307.89,14639.0,287.2853,287.6212,286.9681,287.2573,14639.0
2021-08-02 11:00:00,308.04,308.04,307.05,307.53,15847.0,287.3972,287.3972,286.4736,286.9214,15847.0
2021-08-02 11:30:00,307.45,307.45,305.65,305.88,25434.0,286.8468,286.8468,285.1674,285.382,25434.0
2021-08-02 12:00:00,305.58,306.13,305.26,305.96,34690.0,285.1021,285.6152,284.8035,285.4566,34690.0
2021-08-02 12:30:00,305.76,306.08,305.47,305.93,13546.0,285.27,285.5686,284.9995,285.4286,13546.0
2021-08-02 13:00:00,305.96,306.15,305.76,306.12,17319.0,285.4566,285.6339,285.27,285.6059,17319.0
2021-08-02 13:30:00,306.25,306.8,305.92,306.62,24465.0,285.7272,286.2403,285.4193,286.0724,24465.0
2021-08-02 14:00:00,306.47,307.34,306.39,306.99,32680.0,285.9324,286.7441,285.8578,286.4176,32680.0
2021-08-02 14:30:00,306.92,307.49,306.64,307.29,36269.0,286.3523,286.8841,286.0911,286.6975,36269.0
2021-08-02 15:00:00,307.34,307.8,307.22,307.48,26384.0,286.7441,287.1733,286.6322,286.8748,26384.0
2021-08-02 15:30:00,307.53,307.68,306.83,307.27,100844.0,286.9214,287.0614,286.2683,286.6788,100844.0
2021-08-03 09:30:00,308.77,310.49,307.68,308.4,74914.0,288.0783,289.6831,287.0614,287.7331,74914.0
2021-08-03 10:00:00,308.55,310.5,308.55,310.01,86282.0,287.8731,289.6924,287.8731,289.2352,86282.0
2021-08-03 10:30:00,310.05,310.9,309.07,309.07,47538.0,289.2725,290.0656,288.3582,288.3582,47538.0
2021-08-03 11:00:00,309.07,309.55,308.62,309.28,55531.0,288.3582,288.806,287.9384,288.5541,55531.0
2021-08-03 11:30:00,309.15,310.14,308.78,310.09,45313.0,288.4329,289.3565,288.0876,289.3099,45313.0
2021-08-03 12:00:00,310.03,311.3,309.82,309.89,35773.0,289.2539,290.4388,289.058,289.1233,35773.0
2021-08-03 12:30:00,309.86,310.24,309.52,309.52,13545.0,289.0953,289.4498,288.7781,288.7781,13545.0
2021-08-03 13:00:00,309.57,310.21,309.57,310.0,19535.0,288.8247,289.4218,288.8247,289.2259,19535.0
2021-08-03 13:30:00,310.02,311.47,309.81,309.99,50360.0,289.2445,290.5974,289.0486,289.2166,50360.0
2021-08-03 14:00:00,309.96,310.21,309.1,309.36,42052.0,289.1886,289.4218,288.3862,288.6288,42052.0
2021-08-03 14:30:00,309.25,309.67,309.24,309.5,31011.0,288.5261,288.918,288.5168,288.7594,31011.0
2021-08-03 15:00:00,309.59,311.58,309.56,311.23,26288.0,288.8434,290.7,288.8154,290.3735,26288.0
2021-08-03 15:30:00,311.28,312.17,310.83,310.96,85585.0,290.4201,291.2505,290.0003,290.1216,85585.0
2021-08-04 09:30:00,309.56,312.49,309.01,310.99,24464.0,288.8154,291.549,288.3022,290.1495,24464.0
2021-08-04 10:00:00,311.03,312.47,310.63,311.73,20385.0,290.1869,291.5304,289.8137,290.84,20385.0
2021-08-04 10:30:00,311.51,312.49,310.85,312.49,11751.0,290.6347,291.549,290.0189,291.549,11751.0
2021-08-04 11:00:00,312.48,312.5,310.08,310.08,7365.0,291.5397,291.5584,289.3005,289.3005,7365.0
2021-08-04 11:30:00,310.22,311.32,310.15,311.25,10536.0,289.4311,290.4574,289.3658,290.3921,10536.0
2021-08-04 12:00:00,311.25,312.18,310.96,311.38,38098.0,290.3921,291.2598,290.1216,290.5134,38098.0
2021-08-04 12:30:00,311.82,312.67,311.69,312.47,15815.0,290.9239,291.717,290.8026,291.5304,15815.0
2021-08-04 13:00:00,312.39,313.4,312.25,312.38,28157.0,291.4557,292.398,291.3251,291.4464,28157.0
2021-08-04 13:30:00,312.39,312.5,311.75,312.5,16252.0,291.4557,291.5584,290.8586,291.5584,16252.0
2021-08-04 14:00:00,312.38,313.22,312.31,312.72,12363.0,291.4464,292.2301,291.3811,291.7636,12363.0
2021-08-04 14:30:00,312.72,313.77,312.65,313.15,16155.0,291.7636,292.7432,291.6983,292.1648,16155.0
2021-08-04 15:00:00,313.04,313.66,313.01,313.52,20282.0,292.0622,292.6406,292.0342,292.51,20282.0
2021-08-04 15:30:00,313.53,313.54,311.87,311.92,83107.0,292.5193,292.5287,290.9706,291.0172,83107.0
2021-08-05 09:30:00,314.37,314.85,312.44,313.52,17341.0,293.303,293.7509,291.5024,292.51,17341.0
2021-08-05 10:00:00,313.36,313.69,312.23,312.67,25018.0,292.3607,292.6686,291.3064,291.717,25018.0
2021-08-05 10:30:00,312.67,314.47,312.67,314.28,37117.0,291.717,293.3963,291.717,293.2191,37117.0
2021-08-05 11:00:00,314.13,314.3,313.69,314.12,40130.0,293.0791,293.2377,292.6686,293.0698,40130.0
2021-08-05 11:30:00,314.1,314.67,312.4,312.84,43743.0,293.0511,293.5829,291.4651,291.8756,43743.0
2021-08-05 12:00:00,312.92,314.49,312.79,314.11,23612.0,291.9502,293.415,291.8289,293.0605,23612.0
2021-08-05 12:30:00,314.19,314.34,312.02,312.24,40854.0,293.1351,293.2751,291.1105,291.3158,40854.0
2021-08-05 13:00:00,312.11,312.56,310.84,311.72,40458.0,291.1945,291.6143,290.0096,290.8306,40458.0
2021-08-05 13:30:00,311.77,312.82,311.45,312.79,13688.0,290.8773,291.8569,290.5787,291.8289,13688.0
2021-08-05 14:00:00,312.73,313.78,312.69,313.78,19154.0,291.7729,292.7526,291.7356,292.7526,19154.0
2021-08-05 14:30:00,313.73,314.41,312.96,314.32,87997.0,292.7059,293.3404,291.9875,293.2564,87997.0
2021-08-05 15:00:00,314.19,314.54,312.61,312.93,63414.0,293.1351,293.4616,291.661,291.9595,63414.0
2021-08-05 15:30:00,313.03,314.03,312.86,313.64,79121.0,292.0528,292.9858,291.8942,292.622,79121.0
2021-08-06 09:30:00,314.83,315.97,312.92,313.33,37649.0,293.7322,294.7958,291.9502,292.3327,37649.0
2021-08-06 10:00:00,313.34,314.18,312.96,313.17,25710.0,292.3421,293.1258,291.9875,292.1835,25710.0
2021-08-06 10:30:00,313.19,314.11,312.93,313.73,27132.0,292.2021,293.0605,291.9595,292.7059,27132.0
2021-08-06 11:00:00,313.73,314.73,313.62,314.58,33592.0,292.7059,293.6389,292.6033,293.499,33592.0
2021-08-06 11:30:00,314.59,314.59,313.77,314.03,22531.0,293.5083,293.5083,292.7432,292.9858,22531.0
2021-08-06 12:00:00,314.07,314.1,313.36,313.44,17963.0,293.0231,293.0511,292.3607,292.4354,17963.0
2021-08-06 12:30:00,313.47,313.98,313.43,313.66,24546.0,292.4634,292.9392,292.426,292.6406,24546.0
2021-08-06 13:00:00,313.54,313.83,313.52,313.83,20013.0,292.5287,292.7992,292.51,292.7992,20013.0
2021-08-06 13:30:00,313.92,314.99,313.51,313.75,25232.0,292.8832,293.8815,292.5007,292.7246,25232.0
2021-08-06 14:00:00,313.75,314.15,313.52,313.59,15418.0,292.7246,293.0978,292.51,292.5753,15418.0
2021-08-06 14:30:00,313.54,313.77,313.41,313.63,18391.0,292.5287,292.7432,292.4074,292.6126,18391.0
2021-08-06 15:00:00,313.63,313.9,313.55,313.75,23349.0,292.6126,292.8645,292.538,292.7246,23349.0
2021-08-06 15:30:00,313.79,314.33,313.63,314.33,70075.0,292.7619,293.2657,292.6126,293.2657,70075.0
2021-08-09 09:30:00,314.05,314.54,312.15,313.53,43375.0,293.0045,293.4616,291.2318,292.5193,43375.0
2021-08-09 10:00:00,313.53,314.42,313.0,313.67,20304.0,292.5193,293.3497,292.0248,292.65,20304.0
2021-08-09 10:30:00,313.49,313.55,312.46,312.46,26181.0,292.482,292.538,291.521,291.521,26181.0
2021-08-09 11:00:00,312.22,313.58,312.22,313.22,55436.0,291.2971,292.566,291.2971,292.2301,55436.0
2021-08-09 11:30:00,313.2,314.83,313.15,314.83,13438.0,292.2114,293.7322,292.1648,293.7322,13438.0
2021-08-09 12:00:00,314.72,315.31,314.55,315.07,5692.0,293.6296,294.18,293.471,293.9561,5692.0
2021-08-09 12:30:00,315.11,315.35,314.64,315.13,8653.0,293.9935,294.2174,293.5549,294.0121,8653.0
2021-08-09 13:00:00,315.18,315.18,314.69,314.76,11278.0,294.0588,294.0588,293.6016,293.6669,11278.0
2021-08-09 13:30:00,314.83,315.1,314.66,314.86,12945.0,293.7322,293.9841,293.5736,293.7602,12945.0
2021-08-09 14:00:00,314.96,315.88,314.96,315.32,17470.0,293.8535,294.7119,293.8535,294.1894,17470.0
2021-08-09 14:30:00,315.49,315.64,314.72,315.13,14492.0,294.348,294.4879,293.6296,294.0121,14492.0
2021-08-09 15:00:00,315.1,315.18,314.14,314.27,22337.0,293.9841,294.0588,293.0885,293.2097,22337.0
2021-08-09 15:30:00,314.28,314.7,313.58,313.99,91885.0,293.2191,293.6109,292.566,292.9485,91885.0
2021-08-10 09:30:00,314.58,316.73,314.58,316.0,20422.0,293.499,295.5049,293.499,294.8238,20422.0
2021-08-10 10:00:00,316.08,318.19,315.68,317.23,48151.0,294.8984,296.8671,294.5253,295.9714,48151.0
2021-08-10 10:30:00,317.41,317.81,316.58,317.09,19846.0,296.1393,296.5125,295.3649,295.8408,19846.0
2021-08-10 11:00:00,317.09,318.6,316.86,318.6,9904.0,295.8408,297.2496,295.6262,297.2496,9904.0
2021-08-10 11:30:00,318.63,318.63,318.03,318.52,11835.0,297.2776,297.2776,296.7178,297.1749,11835.0
2021-08-10 12:00:00,318.34,318.34,317.3,317.69,5300.0,297.007,297.007,296.0367,296.4006,5300.0
2021-08-10 12:30:00,317.74,317.83,317.44,317.73,9048.0,296.4472,296.5312,296.1673,296.4379,9048.0
2021-08-10 13:00:00,317.67,317.68,316.4,317.02,16750.0,296.3819,296.3912,295.197,295.7755,16750.0
2021-08-10 13:30:00,317.12,317.71,317.06,317.65,41844.0,295.8688,296.4192,295.8128,296.3632,41844.0
2021-08-10 14:00:00,317.59,317.65,317.21,317.57,14912.0,296.3073,296.3632,295.9527,296.2886,14912.0
2021-08-10 14:30:00,317.53,317.65,317.19,317.4,10139.0,296.2513,296.3632,295.9341,296.13,10139.0
2021-08-10 15:00:00,317.42,318.45,317.24,318.31,19428.0,296.1487,297.1096,295.9807,296.979,19428.0
2021-08-10 15:30:00,318.32,318.65,317.78,318.4,72100.0,296.9883,297.2962,296.4845,297.063,72100.0
2021-08-11 09:30:00,319.5,320.49,318.82,319.43,37133.0,298.0893,299.0129,297.4548,298.024,37133.0
2021-08-11 10:00:00,319.66,320.04,319.24,319.5,18116.0,298.2385,298.5931,297.8467,298.0893,18116.0
2021-08-11 10:30:00,319.64,320.56,319.39,320.49,24821.0,298.2199,299.0782,297.9866,299.0129,24821.0
2021-08-11 11:00:00,320.26,320.95,319.82,319.85,21254.0,298.7983,299.4421,298.3878,298.4158,21254.0
2021-08-11 11:30:00,319.68,320.1,318.96,318.96,45067.0,298.2572,298.6491,297.5855,297.5855,45067.0
2021-08-11 12:00:00,318.85,319.01,317.14,317.15,70100.0,297.4828,297.6321,295.8874,295.8967,70100.0
2021-08-11 12:30:00,317.37,317.42,314.81,315.83,209355.0,296.102,296.1487,293.7136,294.6652,209355.0
2021-08-11 13:00:00,315.82,315.83,313.44,314.48,45634.0,294.6559,294.6652,292.4354,293.4057,45634.0
2021-08-11 13:30:00,314.6,315.99,313.62,315.17,42678.0,293.5176,294.8145,292.6033,294.0494,42678.0
2021-08-11 14:00:00,315.17,316.08,315.06,315.64,21861.0,294.0494,294.8984,293.9468,294.4879,21861.0
2021-08-11 14:30:00,315.68,316.1,315.42,315.67,32963.0,294.5253,294.9171,294.2827,294.5159,32963.0
2021-08-11 15:00:00,315.63,316.28,315.63,316.2,36637.0,294.4786,295.085,294.4786,295.0104,36637.0
2021-08-11 15:30:00,316.17,316.55,315.16,316.45,86737.0,294.9824,295.337,294.0401,295.2437,86737.0
2021-08-12 09:30:00,315.88,318.29,315.88,317.32,21195.0,294.7119,296.9603,294.7119,296.0554,21195.0
2021-08-12 10:00:00,317.36,317.36,316.12,317.14,9691.0,296.0927,296.0927,294.9358,295.8874,9691.0
2021-08-12 10:30:00,317.11,317.88,316.87,317.83,13202.0,295.8594,296.5778,295.6355,296.5312,13202.0
2021-08-12 11:00:00,317.8,318.21,317.48,317.83,26878.0,296.5032,296.8857,296.2046,296.5312,26878.0
2021-08-12 11:30:00,317.87,317.87,316.7,316.82,13243.0,296.5685,296.5685,295.4769,295.5889,13243.0
2021-08-12 12:00:00,316.88,317.14,316.68,316.75,24996.0,295.6448,295.8874,295.4582,295.5235,24996.0
2021-08-12 12:30:00,316.8,317.34,316.74,316.92,24110.0,295.5702,296.074,295.5142,295.6822,24110.0
2021-08-12 13:00:00,317.09,317.44,316.86,316.87,19332.0,295.8408,296.1673,295.6262,295.6355,19332.0
2021-08-12 13:30:00,316.81,317.11,316.75,316.88,13442.0,295.5795,295.8594,295.5235,295.6448,13442.0
2021-08-12 14:00:00,316.93,317.29,316.66,316.79,24451.0,295.6915,296.0274,295.4396,295.5609,24451.0
2021-08-12 14:30:00,316.74,317.14,316.31,317.03,14388.0,295.5142,295.8874,295.113,295.7848,14388.0
2021-08-12 15:00:00,317.12,317.21,316.88,317.09,18387.0,295.8688,295.9527,295.6448,295.8408,18387.0
2021-08-12 15:30:00,317.05,317.87,316.93,317.21,67578.0,295.8034,296.5685,295.6915,295.9527,67578.0
2021-08-13 09:30:00,316.55,317.58,315.09,316.63,11191.0,296.3353,297.2995,294.9685,296.4102,11191.0
2021-08-13 10:00:00,316.81,317.15,316.2,317.02,8073.0,296.5787,296.897,296.0077,296.7753,8073.0
2021-08-13 10:30:00,316.87,317.35,316.33,317.35,4944.0,296.6349,297.0842,296.1294,297.0842,4944.0
2021-08-13 11:00:00,317.27,318.89,317.08,318.06,10932.0,297.0093,298.5259,296.8315,297.7489,10932.0
2021-08-13 11:30:00,318.11,318.18,317.63,317.69,2832.0,297.7957,297.8612,297.3463,297.4025,2832.0
2021-08-13 12:00:00,317.63,317.81,317.27,317.46,4730.0,297.3463,297.5148,297.0093,297.1872,4730.0
2021-08-13 12:30:00,317.47,317.6,316.25,316.5,7472.0,297.1966,297.3183,296.0545,296.2885,7472.0
2021-08-13 13:00:00,316.59,316.74,316.43,316.61,5003.0,296.3728,296.5132,296.223,296.3915,5003.0
2021-08-13 13:30:00,316.6,317.59,316.59,317.43,10446.0,296.3821,297.3089,296.3728,297.1591,10446.0
2021-08-13 14:00:00,317.42,317.52,316.93,317.46,8489.0,297.1498,297.2434,296.691,297.1872,8489.0
2021-08-13 14:30:00,317.36,317.36,316.54,316.72,12805.0,297.0936,297.0936,296.3259,296.4945,12805.0
2021-08-13 15:00:00,316.71,316.93,316.32,316.36,26796.0,296.4851,296.691,296.12,296.1574,26796.0
2021-08-13 15:30:00,316.42,316.69,315.71,316.59,49798.0,296.2136,296.4664,295.549,296.3728,49798.0
2021-08-16 09:30:00,316.14,316.77,314.96,316.23,20324.0,295.9515,296.5413,294.8468,296.0357,20324.0
2021-08-16 10:00:00,316.51,318.49,316.16,318.35,14497.0,296.2979,298.1514,295.9702,298.0204,14497.0
2021-08-16 10:30:00,318.84,319.17,317.18,317.34,5548.0,298.4791,298.788,296.9251,297.0749,5548.0
2021-08-16 11:00:00,317.91,318.86,317.45,318.72,8076.0,297.6085,298.4978,297.1778,298.3667,8076.0
2021-08-16 11:30:00,319.03,319.55,318.66,318.66,6090.0,298.6569,299.1437,298.3106,298.3106,6090.0
2021-08-16 12:00:00,318.62,319.51,318.62,319.41,6994.0,298.2731,299.1063,298.2731,299.0127,6994.0
2021-08-16 12:30:00,319.36,319.52,319.08,319.28,6889.0,298.9659,299.1156,298.7037,298.891,6889.0
2021-08-16 13:00:00,319.27,319.5,319.08,319.35,4888.0,298.8816,299.0969,298.7037,298.9565,4888.0
2021-08-16 13:30:00,319.29,319.35,318.52,318.83,6994.0,298.9003,298.9565,298.1795,298.4697,6994.0
2021-08-16 14:00:00,318.73,319.0,318.04,318.31,11780.0,298.3761,298.6289,297.7302,297.9829,11780.0
2021-08-16 14:30:00,318.31,318.62,317.99,318.5,9076.0,297.9829,298.2731,297.6834,298.1608,9076.0
2021-08-16 15:00:00,318.52,318.95,318.18,318.32,10453.0,298.1795,298.582,297.8612,297.9923,10453.0
2021-08-16 15:30:00,318.38,319.55,318.19,319.37,36517.0,298.0484,299.1437,297.8706,298.9752,36517.0
2021-08-17 09:30:00,318.17,318.55,315.99,315.99,10670.0,297.8519,298.2076,295.8111,295.8111,10670.0
2021-08-17 10:00:00,315.95,316.06,314.42,315.36,25909.0,295.7736,295.8766,294.3413,295.2213,25909.0
2021-08-17 10:30:00,315.51,315.51,313.94,314.27,11983.0,295.3617,295.3617,293.892,294.2009,11983.0
2021-08-17 11:00:00,314.16,314.63,313.98,314.39,8193.0,294.0979,294.5379,293.9294,294.3132,8193.0
2021-08-17 11:30:00,314.25,314.97,314.06,314.61,10055.0,294.1822,294.8562,294.0043,294.5192,10055.0
2021-08-17 12:00:00,314.58,314.6,313.67,314.29,13945.0,294.4911,294.5098,293.6392,294.2196,13945.0
2021-08-17 12:30:00,314.25,314.25,312.02,312.17,26684.0,294.1822,294.1822,292.0946,292.235,26684.0
2021-08-17 13:00:00,312.18,313.03,312.08,313.0,20389.0,292.2444,293.0401,292.1508,293.012,20389.0
2021-08-17 13:30:00,312.97,313.0,311.97,312.79,73987.0,292.9839,293.012,292.0478,292.8154,73987.0
2021-08-17 14:00:00,313.03,313.47,312.39,312.39,15661.0,293.0401,293.452,292.441,292.441,15661.0
2021-08-17 14:30:00,312.32,313.15,312.09,313.0,20888.0,292.3754,293.1524,292.1601,293.012,20888.0
2021-08-17 15:00:00,313.01,313.42,312.76,313.12,23626.0,293.0214,293.4052,292.7873,293.1243,23626.0
2021-08-17 15:30:00,313.23,313.58,312.84,313.37,82371.0,293.2273,293.555,292.8622,293.3584,82371.0
2021-08-18 09:30:00,312.43,313.67,311.96,312.94,16764.0,292.4784,293.6392,292.0384,292.9558,16764.0
2021-08-18 10:00:00,312.93,313.72,312.51,312.92,15179.0,292.9465,293.686,292.5533,292.9371,15179.0
2021-08-18 10:30:00,312.84,313.4,311.63,311.79,32942.0,292.8622,293.3865,291.7295,291.8793,32942.0
2021-08-18 11:00:00,311.64,312.37,311.41,312.37,23080.0,291.7389,292.4222,291.5235,292.4222,23080.0
2021-08-18 11:30:00,312.11,313.59,312.11,313.37,17177.0,292.1788,293.5643,292.1788,293.3584,17177.0
2021-08-18 12:00:00,313.31,313.99,313.17,313.32,11815.0,293.3022,293.9388,293.1712,293.3116,11815.0
2021-08-18 12:30:00,313.37,313.62,313.14,313.59,10919.0,293.3584,293.5924,293.1431,293.5643,10919.0
2021-08-18 13:00:00,313.68,314.02,313.57,313.69,4713.0,293.6486,293.9669,293.5456,293.6579,4713.0
2021-08-18 13:30:00,313.83,314.78,313.69,314.62,5115.0,293.789,294.6783,293.6579,294.5286,5115.0
2021-08-18 14:00:00,314.57,315.58,314.01,315.58,30641.0,294.4818,295.4273,293.9575,295.4273,30641.0
2021-08-18 14:30:00,315.39,315.53,314.74,315.04,10459.0,295.2494,295.3804,294.6409,294.9217,10459.0
2021-08-18 15:00:00,314.96,314.96,314.32,314.67,11107.0,294.8468,294.8468,294.2477,294.5754,11107.0
2021-08-18 15:30:00,314.37,314.61,312.54,312.58,42835.0,294.2945,294.5192,292.5814,292.6188,42835.0
2021-08-19 09:30:00,310.43,313.36,308.98,312.84,14579.0,290.6061,293.349,289.2487,292.8622,14579.0
2021-08-19 10:00:00,312.98,314.4,312.52,313.34,29376.0,292.9933,294.3226,292.5627,293.3303,29376.0
2021-08-19 10:30:00,313.34,313.34,310.88,312.81,7277.0,293.3303,293.3303,291.0274,292.8341,7277.0
2021-08-19 11:00:00,312.99,314.26,312.16,314.22,54228.0,293.0027,294.1915,292.2257,294.1541,54228.0
2021-08-19 11:30:00,314.2,318.27,314.19,317.78,85131.0,294.1354,297.9455,294.126,297.4868,85131.0
2021-08-19 12:00:00,317.58,317.8,315.99,316.21,15515.0,297.2995,297.5055,295.8111,296.017,15515.0
2021-08-19 12:30:00,316.13,317.16,315.7,316.44,75373.0,295.9421,296.9064,295.5396,296.2323,75373.0
2021-08-19 13:00:00,316.52,316.52,314.59,314.59,12360.0,296.3072,296.3072,294.5005,294.5005,12360.0
2021-08-19 13:30:00,314.41,314.48,313.49,313.5,8790.0,294.332,294.3975,293.4707,293.4801,8790.0
2021-08-19 14:00:00,313.57,314.25,313.35,313.57,8853.0,293.5456,294.1822,293.3397,293.5456,8853.0
2021-08-19 14:30:00,313.43,314.77,312.92,314.45,9660.0,293.4146,294.669,292.9371,294.3694,9660.0
2021-08-19 15:00:00,314.95,315.53,314.44,315.24,10557.0,294.8375,295.3804,294.3601,295.109,10557.0
2021-08-19 15:30:00,315.12,316.04,314.22,314.6,63699.0,294.9966,295.8579,294.1541,294.5098,63699.0
2021-08-20 09:30:00,314.36,316.87,314.36,316.33,14160.0,294.2852,296.6349,294.2852,296.1294,14160.0
2021-08-20 10:00:00,316.35,316.89,314.59,314.94,6903.0,296.1481,296.6536,294.5005,294.8281,6903.0
2021-08-20 10:30:00,314.99,315.79,314.86,315.05,9012.0,294.8749,295.6238,294.7532,294.9311,9012.0
2021-08-20 11:00:00,315.35,315.58,314.96,314.96,10200.0,295.2119,295.4273,294.8468,294.8468,10200.0
2021-08-20 11:30:00,314.98,316.04,314.98,316.01,6585.0,294.8656,295.8579,294.8656,295.8298,6585.0
2021-08-20 12:00:00,316.0,316.35,315.79,316.28,4354.0,295.8204,296.1481,295.6238,296.0826,4354.0
2021-08-20 12:30:00,316.25,316.99,316.11,316.94,6420.0,296.0545,296.7472,295.9234,296.7004,6420.0
2021-08-20 13:00:00,317.02,317.63,316.51,316.51,11515.0,296.7753,297.3463,296.2979,296.2979,11515.0
2021-08-20 13:30:00,316.59,316.59,315.79,315.79,7024.0,296.3728,296.3728,295.6238,295.6238,7024.0
2021-08-20 14:00:00,315.93,316.38,315.55,315.69,5494.0,295.7549,296.1762,295.3992,295.5302,5494.0
2021-08-20 14:30:00,315.71,315.82,315.14,315.25,5732.0,295.549,295.6519,295.0154,295.1183,5732.0
2021-08-20 15:00:00,315.27,315.85,315.26,315.79,9913.0,295.1371,295.68,295.1277,295.6238,9913.0
2021-08-20 15:30:00,315.78,315.9,315.03,315.05,35939.0,295.6145,295.7268,294.9124,294.9311,35939.0
2021-08-23 09:30:00,316.65,318.37,315.21,315.67,11747.0,296.4289,298.0391,295.0809,295.5115,11747.0
2021-08-23 10:00:00,315.45,317.09,315.19,316.78,9257.0,295.3056,296.8408,295.0622,296.5506,9257.0
2021-08-23 10:30:00,316.76,317.68,315.86,317.68,14747.0,296.5319,297.3932,295.6894,297.3932,14747.0
2021-08-23 11:00:00,317.39,318.16,316.7,316.85,9239.0,297.1217,297.8425,296.4757,296.6162,9239.0
2021-08-23 11:30:00,316.97,317.26,316.21,316.61,8954.0,296.7285,297.0,296.017,296.3915,8954.0
2021-08-23 12:00:00,316.7,316.98,316.22,316.66,14205.0,296.4757,296.7379,296.0264,296.4383,14205.0
2021-08-23 12:30:00,316.88,317.07,316.29,316.78,5470.0,296.6442,296.8221,296.0919,296.5506,5470.0
2021-08-23 13:00:00,316.61,316.81,315.8,315.94,5053.0,296.3915,296.5787,295.6332,295.7643,5053.0
2021-08-23 13:30:00,315.91,315.95,315.3,315.57,8144.0,295.7362,295.7736,295.1651,295.4179,8144.0
2021-08-23 14:00:00,315.64,316.1,315.12,315.55,9192.0,295.4834,295.914,294.9966,295.3992,9192.0
2021-08-23 14:30:00,315.52,315.76,314.76,315.04,20484.0,295.3711,295.5958,294.6596,294.9217,20484.0
2021-08-23 15:00:00,315.01,315.33,314.75,315.02,24872.0,294.8937,295.1932,294.6503,294.903,24872.0
2021-08-23 15:30:00,315.02,315.23,314.27,314.48,66853.0,294.903,295.0996,294.2009,294.3975,66853.0
2021-08-24 09:30:00,315.14,317.79,314.37,316.45,17557.0,295.0154,297.4961,294.2945,296.2417,17557.0
2021-08-24 10:00:00,316.55,317.44,316.23,317.15,7197.0,296.3353,297.1685,296.0357,296.897,7197.0
2021-08-24 10:30:00,316.98,317.0,316.31,316.59,8608.0,296.7379,296.7566,296.1106,296.3728,8608.0
2021-08-24 11:00:00,316.62,317.05,316.34,317.05,5183.0,296.4008,296.8034,296.1387,296.8034,5183.0
2021-08-24 11:30:00,317.0,317.42,316.75,317.27,5391.0,296.7566,297.1498,296.5225,297.0093,5391.0
2021-08-24 12:00:00,317.43,317.43,316.78,317.13,9143.0,297.1591,297.1591,296.5506,296.8783,9143.0
2021-08-24 12:30:00,317.27,317.6,317.11,317.11,7384.0,297.0093,297.3183,296.8595,296.8595,7384.0
2021-08-24 13:00:00,317.24,317.42,316.92,317.1,13396.0,296.9812,297.1498,296.6817,296.8502,13396.0
2021-08-24 13:30:00,317.09,317.41,316.96,317.08,11969.0,296.8408,297.1404,296.7191,296.8315,11969.0
2021-08-24 14:00:00,317.22,317.56,316.94,317.1,12361.0,296.9625,297.2808,296.7004,296.8502,12361.0
2021-08-24 14:30:00,317.06,317.14,316.55,316.66,12760.0,296.8127,296.8876,296.3353,296.4383,12760.0
2021-08-24 15:00:00,316.63,316.67,316.09,316.09,12348.0,296.4102,296.4476,295.9047,295.9047,12348.0
2021-08-24 15:30:00,315.78,316.52,315.78,316.5,41002.0,295.6145,296.3072,295.6145,296.2885,41002.0
2021-08-25 09:30:00,316.71,317.47,315.42,317.22,9344.0,296.4851,297.1966,295.2775,296.9625,9344.0
2021-08-25 10:00:00,317.26,318.92,317.26,318.73,7584.0,297.0,298.554,297.0,298.3761,7584.0
2021-08-25 10:30:00,318.66,319.68,318.49,318.85,6529.0,298.3106,299.2654,298.1514,298.4884,6529.0
2021-08-25 11:00:00,318.84,319.32,318.67,319.03,6384.0,298.4791,298.9284,298.3199,298.6569,6384.0
2021-08-25 11:30:00,319.06,319.28,318.47,319.28,8762.0,298.685,298.891,298.1327,298.891,8762.0
2021-08-25 12:00:00,319.33,320.25,319.33,319.91,7466.0,298.9378,299.799,298.9378,299.4807,7466.0
2021-08-25 12:30:00,319.78,319.79,318.81,318.81,15431.0,299.359,299.3684,298.451,298.451,15431.0
2021-08-25 13:00:00,318.85,319.13,318.68,318.76,14239.0,298.4884,298.7506,298.3293,298.4042,14239.0
2021-08-25 13:30:00,318.82,319.03,318.76,318.81,10611.0,298.4604,298.6569,298.4042,298.451,10611.0
2021-08-25 14:00:00,318.81,319.57,318.47,319.56,11853.0,298.451,299.1625,298.1327,299.1531,11853.0
2021-08-25 14:30:00,319.55,319.64,318.82,318.96,9529.0,299.1437,299.228,298.4604,298.5914,9529.0
2021-08-25 15:00:00,319.0,319.09,318.7,318.89,8445.0,298.6289,298.7131,298.348,298.5259,8445.0
2021-08-25 15:30:00,318.97,319.7,318.93,319.45,37066.0,298.6008,299.2842,298.5633,299.0501,37066.0
2021-08-26 09:30:00,319.78,320.63,318.39,320.14,12896.0,299.359,300.1548,298.0578,299.6961,12896.0
2021-08-26 10:00:00,320.48,320.53,318.84,319.06,12578.0,300.0143,300.0612,298.4791,298.685,12578.0
2021-08-26 10:30:00,319.41,319.71,318.86,319.62,16409.0,299.0127,299.2935,298.4978,299.2093,16409.0
2021-08-26 11:00:00,319.62,320.5,319.26,319.28,24810.0,299.2093,300.0331,298.8723,298.891,24810.0
2021-08-26 11:30:00,319.32,319.74,318.87,319.12,12614.0,298.9284,299.3216,298.5072,298.7412,12614.0
2021-08-26 12:00:00,319.06,319.47,318.99,319.31,10225.0,298.685,299.0688,298.6195,298.9191,10225.0
2021-08-26 12:30:00,319.32,319.57,318.9,319.26,9100.0,298.9284,299.1625,298.5352,298.8723,9100.0
2021-08-26 13:00:00,319.18,319.53,318.44,318.53,12605.0,298.7974,299.125,298.1046,298.1889,12605.0
2021-08-26 13:30:00,318.61,319.24,318.42,319.03,14029.0,298.2638,298.8535,298.0859,298.6569,14029.0
2021-08-26 14:00:00,319.04,319.53,318.86,319.4,8469.0,298.6663,299.125,298.4978,299.0033,8469.0
2021-08-26 14:30:00,319.32,320.05,319.32,319.42,15149.0,298.9284,299.6118,298.9284,299.022,15149.0
2021-08-26 15:00:00,319.48,320.08,319.33,319.98,15370.0,299.0782,299.6399,298.9378,299.5463,15370.0
2021-08-26 15:30:00,319.97,320.36,319.4,319.71,45607.0,299.5369,299.902,299.0033,299.2935,45607.0
2021-08-27 09:30:00,321.68,322.82,321.5,322.22,12312.0,301.1377,302.2049,300.9692,301.6432,12312.0
2021-08-27 10:00:00,321.99,322.91,321.6,321.68,19321.0,301.4279,302.2892,301.0628,301.1377,19321.0
2021-08-27 10:30:00,321.56,322.22,320.86,321.48,9416.0,301.0254,301.6432,300.3701,300.9505,9416.0
2021-08-27 11:00:00,321.55,322.38,321.54,321.57,6997.0,301.016,301.793,301.0067,301.0347,6997.0
2021-08-27 11:30:00,321.73,322.21,321.31,321.5,12000.0,301.1845,301.6339,300.7913,300.9692,12000.0
2021-08-27 12:00:00,321.5,321.5,320.95,321.12,7185.0,300.9692,300.9692,300.4543,300.6135,7185.0
2021-08-27 12:30:00,321.34,321.73,321.23,321.68,6941.0,300.8194,301.1845,300.7164,301.1377,6941.0
2021-08-27 13:00:00,321.72,322.02,321.14,321.28,11070.0,301.1752,301.456,300.6322,300.7633,11070.0
2021-08-27 13:30:00,321.26,321.79,321.23,321.73,6461.0,300.7445,301.2407,300.7164,301.1845,6461.0
2021-08-27 14:00:00,321.8,321.92,321.55,321.8,8876.0,301.25,301.3624,301.016,301.25,8876.0
2021-08-27 14:30:00,321.76,321.81,321.37,321.63,11995.0,301.2126,301.2594,300.8475,301.0909,11995.0
2021-08-27 15:00:00,321.61,322.49,321.61,322.04,9996.0,301.0722,301.896,301.0722,301.4747,9996.0
2021-08-27 15:30:00,322.04,322.29,321.51,321.76,50403.0,301.4747,301.7088,300.9786,301.2126,50403.0
2021-08-30 09:30:00,322.23,323.87,321.53,323.54,12901.0,301.6526,303.1879,300.9973,302.8789,12901.0
2021-08-30 10:00:00,323.47,324.58,323.27,324.58,6712.0,302.8134,303.8525,302.6262,303.8525,6712.0
2021-08-30 10:30:00,324.21,324.74,323.61,324.74,6281.0,303.5061,304.0023,302.9445,304.0023,6281.0
2021-08-30 11:00:00,324.6,325.8,324.49,325.44,19914.0,303.8712,304.9946,303.7683,304.6576,19914.0
2021-08-30 11:30:00,325.46,326.18,325.33,326.18,10481.0,304.6763,305.3503,304.5546,305.3503,10481.0
2021-08-30 12:00:00,326.19,326.5,325.33,325.58,25472.0,305.3597,305.6499,304.5546,304.7887,25472.0
2021-08-30 12:30:00,325.61,326.08,325.55,325.67,12766.0,304.8167,305.2567,304.7606,304.8729,12766.0
2021-08-30 13:00:00,325.66,325.71,323.98,325.27,28472.0,304.8636,304.9104,303.2908,304.4985,28472.0
2021-08-30 13:30:00,325.41,325.51,324.58,325.51,14721.0,304.6295,304.7231,303.8525,304.7231,14721.0
2021-08-30 14:00:00,325.53,325.68,325.05,325.28,9688.0,304.7419,304.8823,304.2925,304.5078,9688.0
2021-08-30 14:30:00,325.2,325.6,325.01,325.48,12641.0,304.4329,304.8074,304.2551,304.695,12641.0
2021-08-30 15:00:00,325.42,326.09,325.24,325.82,15350.0,304.6389,305.2661,304.4704,305.0133,15350.0
2021-08-30 15:30:00,325.67,325.68,324.66,324.68,48222.0,304.8729,304.8823,303.9274,303.9461,48222.0
2021-08-31 09:30:00,324.53,325.36,323.36,324.69,20058.0,303.8057,304.5827,302.7104,303.9555,20058.0
2021-08-31 10:00:00,324.84,325.36,322.62,323.06,15792.0,304.0959,304.5827,302.0177,302.4296,15792.0
2021-08-31 10:30:00,323.13,325.45,323.1,325.06,14945.0,302.4951,304.667,302.467,304.3019,14945.0
2021-08-31 11:00:00,325.03,325.67,324.62,325.21,13782.0,304.2738,304.8729,303.89,304.4423,13782.0
2021-08-31 11:30:00,325.34,326.22,325.25,325.68,13202.0,304.564,305.3878,304.4797,304.8823,13202.0
2021-08-31 12:00:00,325.58,325.68,325.14,325.24,18853.0,304.7887,304.8823,304.3768,304.4704,18853.0
2021-08-31 12:30:00,325.22,325.29,324.97,325.19,12901.0,304.4517,304.5172,304.2176,304.4236,12901.0
2021-08-31 13:00:00,325.12,325.4,324.68,325.02,15287.0,304.358,304.6202,303.9461,304.2644,15287.0
2021-08-31 13:30:00,324.88,324.88,324.33,324.73,10636.0,304.1334,304.1334,303.6185,303.9929,10636.0
2021-08-31 14:00:00,324.81,325.0,324.38,324.63,19325.0,304.0678,304.2457,303.6653,303.8993,19325.0
2021-08-31 14:30:00,324.66,324.86,324.25,324.86,16318.0,303.9274,304.1146,303.5436,304.1146,16318.0
2021-08-31 15:00:00,324.8,325.09,324.66,325.0,17796.0,304.0585,304.33,303.9274,304.2457,17796.0
2021-08-31 15:30:00,325.07,326.15,324.91,325.7,120262.0,304.3112,305.3223,304.1614,304.901,120262.0
2021-09-01 09:30:00,325.01,325.07,321.59,321.74,21068.0,304.2551,304.3112,301.0535,301.1939,21068.0
2021-09-01 10:00:00,321.69,323.63,321.69,322.94,19375.0,301.1471,302.9632,301.1471,302.3172,19375.0
2021-09-01 10:30:00,323.05,324.73,322.42,324.5,18226.0,302.4202,303.9929,301.8305,303.7776,18226.0
2021-09-01 11:00:00,324.61,324.83,323.68,323.93,9624.0,303.8806,304.0866,303.01,303.244,9624.0
2021-09-01 11:30:00,324.18,324.57,324.14,324.34,4061.0,303.4781,303.8432,303.4406,303.6278,4061.0
2021-09-01 12:00:00,324.38,324.92,324.24,324.24,13746.0,303.6653,304.1708,303.5342,303.5342,13746.0
2021-09-01 12:30:00,324.4,325.64,324.29,325.17,13116.0,303.684,304.8448,303.581,304.4048,13116.0
2021-09-01 13:00:00,325.18,325.18,324.44,324.44,7668.0,304.4142,304.4142,303.7215,303.7215,7668.0
2021-09-01 13:30:00,324.47,324.54,323.12,323.23,14070.0,303.7495,303.8151,302.4858,302.5887,14070.0
2021-09-01 14:00:00,323.25,323.65,322.93,323.45,12198.0,302.6075,302.9819,302.3079,302.7947,12198.0
2021-09-01 14:30:00,323.44,323.62,322.7,322.86,8102.0,302.7853,302.9538,302.0926,302.2424,8102.0
2021-09-01 15:00:00,322.72,323.56,322.6,323.53,15544.0,302.1113,302.8977,301.999,302.8696,15544.0
2021-09-01 15:30:00,323.44,323.8,322.98,322.98,58874.0,302.7853,303.1223,302.3547,302.3547,58874.0
2021-09-02 09:30:00,324.84,325.43,323.1,323.96,22774.0,304.0959,304.6482,302.467,303.2721,22774.0
2021-09-02 10:00:00,323.72,325.28,323.26,325.27,12773.0,303.0474,304.5078,302.6168,304.4985,12773.0
2021-09-02 10:30:00,325.47,325.47,323.84,323.85,12053.0,304.6857,304.6857,303.1598,303.1691,12053.0
2021-09-02 11:00:00,323.88,324.8,323.88,324.18,8427.0,303.1972,304.0585,303.1972,303.4781,8427.0
2021-09-02 11:30:00,324.26,324.75,324.1,324.56,9809.0,303.553,304.0117,303.4032,303.8338,9809.0
2021-09-02 12:00:00,324.62,325.0,324.39,324.77,16116.0,303.89,304.2457,303.6747,304.0304,16116.0
2021-09-02 12:30:00,324.81,325.49,324.59,325.18,19936.0,304.0678,304.7044,303.8619,304.4142,19936.0
2021-09-02 13:00:00,325.15,325.15,324.21,324.49,7450.0,304.3861,304.3861,303.5061,303.7683,7450.0
2021-09-02 13:30:00,324.4,324.88,324.38,324.61,7478.0,303.684,304.1334,303.6653,303.8806,7478.0
2021-09-02 14:00:00,324.7,324.87,324.18,324.32,16277.0,303.9649,304.124,303.4781,303.6091,16277.0
2021-09-02 14:30:00,324.35,325.33,324.35,325.27,11113.0,303.6372,304.5546,303.6372,304.4985,11113.0
2021-09-02 15:00:00,325.42,325.9,325.03,325.57,14904.0,304.6389,305.0882,304.2738,304.7793,14904.0
2021-09-02 15:30:00,325.57,327.18,325.4,327.14,74419.0,304.7793,306.2865,304.6202,306.249,74419.0
2021-09-03 09:30:00,326.7,326.7,324.34,324.47,19439.0,305.8371,305.8371,303.6278,303.7495,19439.0
2021-09-03 10:00:00,324.37,326.29,323.62,326.19,14148.0,303.6559,305.4533,302.9538,305.3597,14148.0
2021-09-03 10:30:00,326.22,326.49,324.7,324.88,14466.0,305.3878,305.6405,303.9649,304.1334,14466.0
2021-09-03 11:00:00,324.88,325.7,324.47,324.71,13218.0,304.1334,304.901,303.7495,303.9742,13218.0
2021-09-03 11:30:00,324.89,325.07,324.13,324.52,13171.0,304.1427,304.3112,303.4313,303.7964,13171.0
2021-09-03 12:00:00,324.23,324.99,324.15,324.99,13334.0,303.5249,304.2363,303.45,304.2363,13334.0
2021-09-03 12:30:00,324.96,325.67,324.67,325.63,11049.0,304.2083,304.8729,303.9368,304.8355,11049.0
2021-09-03 13:00:00,325.71,326.69,325.71,326.64,13948.0,304.9104,305.8278,304.9104,305.781,13948.0
2021-09-03 13:30:00,326.65,327.2,326.61,326.93,10045.0,305.7903,306.3052,305.7529,306.0525,10045.0
2021-09-03 14:00:00,326.82,326.83,325.61,325.61,15123.0,305.9495,305.9588,304.8167,304.8167,15123.0
2021-09-03 14:30:00,325.66,325.77,325.11,325.54,15607.0,304.8636,304.9665,304.3487,304.7512,15607.0
2021-09-03 15:00:00,325.58,325.65,324.21,324.48,20685.0,304.7887,304.8542,303.5061,303.7589,20685.0
2021-09-03 15:30:00,324.49,324.58,323.46,324.06,79631.0,303.7683,303.8525,302.804,303.3657,79631.0
2021-09-07 09:30:00,322.42,322.74,319.16,321.09,29328.0,301.8305,302.13,298.7786,300.5854,29328.0
2021-09-07 10:00:00,321.06,321.65,319.24,319.54,25259.0,300.5573,301.1096,298.8535,299.1344,25259.0
2021-09-07 10:30:00,319.37,319.96,318.79,319.61,23041.0,298.9752,299.5276,298.4323,299.1999,23041.0
2021-09-07 11:00:00,319.62,319.86,318.9,319.22,27083.0,299.2093,299.4339,298.5352,298.8348,27083.0
2021-09-07 11:30:00,319.49,319.96,318.88,319.22,11555.0,299.0876,299.5276,298.5165,298.8348,11555.0
2021-09-07 12:00:00,319.19,320.18,318.1,318.13,19155.0,298.8067,299.7335,297.7863,297.8144,19155.0
2021-09-07 12:30:00,318.32,320.72,318.23,320.72,52268.0,297.9923,300.239,297.908,300.239,52268.0
2021-09-07 13:00:00,320.67,321.01,319.96,320.12,13615.0,300.1922,300.5105,299.5276,299.6773,13615.0
2021-09-07 13:30:00,320.12,320.33,319.65,319.65,20191.0,299.6773,299.8739,299.2373,299.2373,20191.0
2021-09-07 14:00:00,319.6,320.02,318.89,319.36,24384.0,299.1905,299.5837,298.5259,298.9659,24384.0
2021-09-07 14:30:00,319.4,320.03,319.4,319.7,15999.0,299.0033,299.5931,299.0033,299.2842,15999.0
2021-09-07 15:00:00,319.69,320.11,319.24,319.75,28415.0,299.2748,299.668,298.8535,299.331,28415.0
2021-09-07 15:30:00,319.63,319.72,318.29,318.36,100851.0,299.2186,299.3029,297.9642,298.0297,100851.0
2021-09-08 09:30:00,318.16,318.36,315.71,317.98,32352.0,297.8425,298.0297,295.549,297.674,32352.0
2021-09-08 10:00:00,318.0,319.44,316.13,316.87,42164.0,297.6927,299.0408,295.9421,296.6349,42164.0
2021-09-08 10:30:00,316.94,316.94,314.72,315.67,33990.0,296.7004,296.7004,294.6222,295.5115,33990.0
2021-09-08 11:00:00,315.72,316.46,314.92,315.99,20734.0,295.5583,296.2511,294.8094,295.8111,20734.0
2021-09-08 11:30:00,315.97,317.01,315.71,317.01,23737.0,295.7923,296.7659,295.549,296.7659,23737.0
2021-09-08 12:00:00,316.9,318.63,316.89,318.01,16116.0,296.663,298.2825,296.6536,297.7021,16116.0
2021-09-08 12:30:00,318.02,318.09,317.55,317.57,16784.0,297.7114,297.777,297.2715,297.2902,16784.0
2021-09-08 13:00:00,317.54,317.54,316.5,317.21,25886.0,297.2621,297.2621,296.2885,296.9532,25886.0
2021-09-08 13:30:00,317.16,317.54,316.7,316.95,19585.0,296.9064,297.2621,296.4757,296.7098,19585.0
2021-09-08 14:00:00,317.24,318.25,317.16,317.9,18626.0,296.9812,297.9268,296.9064,297.5991,18626.0
2021-09-08 14:30:00,317.88,318.95,317.88,318.71,18883.0,297.5804,298.582,297.5804,298.3574,18883.0
2021-09-08 15:00:00,318.68,318.84,318.06,318.27,22537.0,298.3293,298.4791,297.7489,297.9455,22537.0
2021-09-08 15:30:00,318.25,318.98,317.99,318.7,75367.0,297.9268,298.6101,297.6834,298.348,75367.0
2021-09-09 09:30:00,319.41,319.74,317.38,317.96,26342.0,299.0127,299.3216,297.1123,297.6553,26342.0
2021-09-09 10:00:00,317.86,320.01,317.11,318.94,20918.0,297.5617,299.5744,296.8595,298.5727,20918.0
2021-09-09 10:30:00,319.15,319.44,318.44,318.44,14683.0,298.7693,299.0408,298.1046,298.1046,14683.0
2021-09-09 11:00:00,318.65,318.73,317.63,318.27,16822.0,298.3012,298.3761,297.3463,297.9455,16822.0
2021-09-09 11:30:00,318.26,318.26,316.33,316.69,39003.0,297.9361,297.9361,296.1294,296.4664,39003.0
2021-09-09 12:00:00,316.75,316.83,315.43,315.73,24770.0,296.5225,296.5974,295.2868,295.5677,24770.0
2021-09-09 12:30:00,315.64,316.21,315.53,315.7,11824.0,295.4834,296.017,295.3804,295.5396,11824.0
2021-09-09 13:00:00,315.7,316.24,314.92,315.49,17579.0,295.5396,296.0451,294.8094,295.343,17579.0
2021-09-09 13:30:00,315.41,315.48,314.31,314.32,20423.0,295.2681,295.3336,294.2384,294.2477,20423.0
2021-09-09 14:00:00,314.24,314.56,313.74,314.34,29768.0,294.1728,294.4724,293.7048,294.2664,29768.0
2021-09-09 14:30:00,314.52,315.44,314.44,315.44,30936.0,294.4349,295.2962,294.3601,295.2962,30936.0
2021-09-09 15:00:00,315.44,315.8,315.18,315.64,30595.0,295.2962,295.6332,295.0528,295.4834,30595.0
2021-09-09 15:30:00,315.59,315.87,314.88,315.1,82241.0,295.4366,295.6987,294.772,294.9779,82241.0
2021-09-10 09:30:00,316.44,316.76,314.36,314.82,24523.0,296.2323,296.5319,294.2852,294.7158,24523.0
2021-09-10 10:00:00,314.79,316.16,314.12,315.0,25644.0,294.6877,295.9702,294.0605,294.8843,25644.0
2021-09-10 10:30:00,314.6,314.71,313.58,314.0,43976.0,294.5098,294.6128,293.555,293.9482,43976.0
2021-09-10 11:00:00,314.05,314.25,313.71,314.17,26871.0,293.995,294.1822,293.6767,294.1073,26871.0
2021-09-10 11:30:00,314.16,315.46,314.16,315.43,21995.0,294.0979,295.3149,294.0979,295.2868,21995.0
2021-09-10 12:00:00,315.41,315.75,315.14,315.66,15134.0,295.2681,295.5864,295.0154,295.5021,15134.0
2021-09-10 12:30:00,315.69,316.2,315.54,315.95,13435.0,295.5302,296.0077,295.3898,295.7736,13435.0
2021-09-10 13:00:00,316.03,316.46,316.01,316.2,14808.0,295.8485,296.2511,295.8298,296.0077,14808.0
2021-09-10 13:30:00,316.25,316.63,316.17,316.31,18973.0,296.0545,296.4102,295.9796,296.1106,18973.0
2021-09-10 14:00:00,316.23,316.43,315.71,315.76,15916.0,296.0357,296.223,295.549,295.5958,15916.0
2021-09-10 14:30:00,315.68,315.8,315.17,315.4,20020.0,295.5209,295.6332,295.0434,295.2587,20020.0
2021-09-10 15:00:00,315.42,315.44,314.69,314.97,24647.0,295.2775,295.2962,294.5941,294.8562,24647.0
2021-09-10 15:30:00,314.95,315.09,313.78,314.14,91369.0,294.8375,294.9685,293.7422,294.0792,91369.0
2021-09-13 09:30:00,316.6,317.26,313.01,313.94,21056.0,296.3821,297.0,293.0214,293.892,21056.0
2021-09-13 10:00:00,314.05,314.63,312.79,313.91,17666.0,293.995,294.5379,292.8154,293.8639,17666.0
2021-09-13 10:30:00,314.04,316.06,314.0,315.37,29283.0,293.9856,295.8766,293.9482,295.2307,29283.0
2021-09-13 11:00:00,315.18,315.96,312.87,314.39,17436.0,295.0528,295.783,292.8903,294.3132,17436.0
2021-09-13 11:30:00,314.34,315.09,313.35,313.35,13852.0,294.2664,294.9685,293.3397,293.3397,13852.0
2021-09-13 12:00:00,313.34,313.68,312.91,313.56,10163.0,293.3303,293.6486,292.9278,293.5363,10163.0
2021-09-13 12:30:00,313.34,313.34,312.07,312.64,10445.0,293.3303,293.3303,292.1414,292.675,10445.0
2021-09-13 13:00:00,312.69,313.25,312.56,312.86,18853.0,292.7218,293.246,292.6001,292.881,18853.0
2021-09-13 13:30:00,312.93,313.26,312.51,312.64,15176.0,292.9465,293.2554,292.5533,292.675,15176.0
2021-09-13 14:00:00,312.61,313.34,312.34,313.19,11339.0,292.6469,293.3303,292.3942,293.1899,11339.0
2021-09-13 14:30:00,313.26,314.41,313.2,314.18,13189.0,293.2554,294.332,293.1992,294.1167,13189.0
2021-09-13 15:00:00,314.17,314.97,313.7,314.97,20270.0,294.1073,294.8562,293.6673,294.8562,20270.0
2021-09-13 15:30:00,314.93,316.01,314.53,315.93,44865.0,294.8188,295.8298,294.4443,295.7549,44865.0
2021-09-14 09:30:00,317.49,317.99,315.92,316.34,50468.0,297.2153,297.6834,295.7455,296.1387,50468.0
2021-09-14 10:00:00,316.14,317.59,315.4,317.36,9504.0,295.9515,297.3089,295.2587,297.0936,9504.0
2021-09-14 10:30:00,317.42,317.42,315.01,315.36,15051.0,297.1498,297.1498,294.8937,295.2213,15051.0
2021-09-14 11:00:00,315.4,315.4,314.48,314.85,13456.0,295.2587,295.2587,294.3975,294.7439,13456.0
2021-09-14 11:30:00,315.05,315.94,314.81,315.29,8163.0,294.9311,295.7643,294.7064,295.1558,8163.0
2021-09-14 12:00:00,315.29,315.88,315.29,315.6,6968.0,295.1558,295.7081,295.1558,295.446,6968.0
2021-09-14 12:30:00,315.59,315.69,314.73,314.79,5461.0,295.4366,295.5302,294.6315,294.6877,5461.0
2021-09-14 13:00:00,314.96,315.48,314.55,315.42,4925.0,294.8468,295.3336,294.463,295.2775,4925.0
2021-09-14 13:30:00,315.37,315.4,314.91,315.14,4394.0,295.2307,295.2587,294.8,295.0154,4394.0
2021-09-14 14:00:00,315.06,315.35,314.21,314.22,3223.0,294.9405,295.2119,294.1447,294.1541,3223.0
2021-09-14 14:30:00,314.3,314.3,313.18,313.5,6670.0,294.229,294.229,293.1805,293.4801,6670.0
2021-09-14 15:00:00,313.44,313.96,313.29,313.32,7233.0,293.4239,293.9107,293.2835,293.3116,7233.0
2021-09-14 15:30:00,313.2,313.61,312.84,313.4,41677.0,293.1992,293.5831,292.8622,293.3865,41677.0
2021-09-15 09:30:00,313.0,315.69,312.49,315.69,18344.0,293.012,295.5302,292.5346,295.5302,18344.0
2021-09-15 10:00:00,315.56,316.24,315.12,315.66,11416.0,295.4085,296.0451,294.9966,295.5021,11416.0
2021-09-15 10:30:00,315.33,316.35,315.09,315.63,8368.0,295.1932,296.1481,294.9685,295.4741,8368.0
2021-09-15 11:00:00,315.75,317.4,315.75,317.3,7649.0,295.5864,297.131,295.5864,297.0374,7649.0
2021-09-15 11:30:00,316.94,317.45,316.55,317.44,12379.0,296.7004,297.1778,296.3353,297.1685,12379.0
2021-09-15 12:00:00,317.35,317.91,316.98,317.67,7706.0,297.0842,297.6085,296.7379,297.3838,7706.0
2021-09-15 12:30:00,317.62,318.24,317.48,317.67,5720.0,297.337,297.9174,297.2059,297.3838,5720.0
2021-09-15 13:00:00,317.56,318.68,317.53,318.41,11356.0,297.2808,298.3293,297.2527,298.0765,11356.0
2021-09-15 13:30:00,318.37,318.51,318.24,318.25,13562.0,298.0391,298.1701,297.9174,297.9268,13562.0
2021-09-15 14:00:00,318.23,318.25,316.9,317.42,10013.0,297.908,297.9268,296.663,297.1498,10013.0
2021-09-15 14:30:00,317.33,317.37,316.64,316.64,10727.0,297.0655,297.1029,296.4196,296.4196,10727.0
2021-09-15 15:00:00,316.66,317.52,316.66,317.36,14364.0,296.4383,297.2434,296.4383,297.0936,14364.0
2021-09-15 15:30:00,317.38,318.21,317.27,317.62,54138.0,297.1123,297.8893,297.0093,297.337,54138.0
2021-09-16 09:30:00,318.29,318.4,315.38,316.31,15109.0,297.9642,298.0672,295.24,296.1106,15109.0
2021-09-16 10:00:00,315.67,315.87,314.57,315.57,8520.0,295.5115,295.6987,294.4818,295.4179,8520.0
2021-09-16 10:30:00,315.14,316.53,315.05,315.26,7121.0,295.0154,296.3166,294.9311,295.1277,7121.0
2021-09-16 11:00:00,315.58,316.69,315.5,316.69,7477.0,295.4273,296.4664,295.3524,296.4664,7477.0
2021-09-16 11:30:00,316.78,316.87,316.14,316.6,4800.0,296.5506,296.6349,295.9515,296.3821,4800.0
2021-09-16 12:00:00,316.65,317.32,316.12,317.07,10457.0,296.4289,297.0561,295.9328,296.8221,10457.0
2021-09-16 12:30:00,317.09,317.99,317.09,317.73,10047.0,296.8408,297.6834,296.8408,297.44,10047.0
2021-09-16 13:00:00,317.52,317.9,317.51,317.61,8324.0,297.2434,297.5991,297.234,297.3276,8324.0
2021-09-16 13:30:00,317.54,317.76,317.12,317.55,12070.0,297.2621,297.468,296.8689,297.2715,12070.0
2021-09-16 14:00:00,317.57,317.62,316.72,317.06,18445.0,297.2902,297.337,296.4945,296.8127,18445.0
2021-09-16 14:30:00,317.18,317.64,316.93,317.5,15608.0,296.9251,297.3557,296.691,297.2246,15608.0
2021-09-16 15:00:00,317.68,318.79,317.4,317.46,19474.0,297.3932,298.4323,297.131,297.1872,19474.0
2021-09-16 15:30:00,317.49,318.22,317.01,317.18,60060.0,297.2153,297.8987,296.7659,296.9251,60060.0
2021-09-17 09:30:00,315.04,315.04,312.88,313.52,119893.0,294.9217,294.9217,292.8997,293.4988,119893.0
2021-09-17 10:00:00,313.53,314.03,312.82,313.22,10237.0,293.5082,293.9762,292.8435,293.218,10237.0
2021-09-17 10:30:00,313.01,313.01,311.72,311.97,19208.0,293.0214,293.0214,291.8138,292.0478,19208.0
2021-09-17 11:00:00,312.12,313.13,312.11,312.46,9677.0,292.1882,293.1337,292.1788,292.5065,9677.0
2021-09-17 11:30:00,312.15,312.83,311.55,312.7,8156.0,292.2163,292.8529,291.6546,292.7312,8156.0
2021-09-17 12:00:00,312.85,313.1,312.6,312.86,10235.0,292.8716,293.1056,292.6376,292.881,10235.0
2021-09-17 12:30:00,313.0,313.78,313.0,313.69,9890.0,293.012,293.7422,293.012,293.6579,9890.0
2021-09-17 13:00:00,313.53,313.7,312.6,312.77,12909.0,293.5082,293.6673,292.6376,292.7967,12909.0
2021-09-17 13:30:00,312.68,313.47,312.02,312.29,17313.0,292.7124,293.452,292.0946,292.3474,17313.0
2021-09-17 14:00:00,312.36,312.6,311.33,311.4,59596.0,292.4129,292.6376,291.4487,291.5142,59596.0
2021-09-17 14:30:00,311.41,311.41,310.41,310.71,38536.0,291.5235,291.5235,290.5874,290.8683,38536.0
2021-09-17 15:00:00,310.8,312.19,310.5,310.77,105801.0,290.9525,292.2537,290.6717,290.9244,105801.0
2021-09-17 15:30:00,310.68,311.73,310.53,311.39,105783.0,290.8402,291.8231,290.6997,291.5048,105783.0
2021-09-20 09:30:00,306.24,306.68,303.29,305.13,61810.0,286.6837,287.0956,283.9221,285.6446,61810.0
2021-09-20 10:00:00,305.23,305.87,304.28,305.01,24370.0,285.7382,286.3373,284.8489,285.5322,24370.0
2021-09-20 10:30:00,305.0,306.06,304.32,304.44,15245.0,285.5229,286.5152,284.8863,284.9986,15245.0
2021-09-20 11:00:00,304.42,304.42,301.88,303.06,41736.0,284.9799,284.9799,282.6021,283.7068,41736.0
2021-09-20 11:30:00,302.94,303.31,301.52,303.15,21812.0,283.5944,283.9408,282.2651,283.791,21812.0
2021-09-20 12:00:00,303.18,303.18,300.91,301.47,27905.0,283.8191,283.8191,281.6941,282.2183,27905.0
2021-09-20 12:30:00,301.41,302.01,300.38,300.54,22817.0,282.1621,282.7238,281.1979,281.3477,22817.0
2021-09-20 13:00:00,300.46,300.89,300.3,300.81,21507.0,281.2728,281.6753,281.123,281.6005,21507.0
2021-09-20 13:30:00,300.69,302.31,300.33,302.31,28506.0,281.4881,283.0047,281.1511,283.0047,28506.0
2021-09-20 14:00:00,302.34,302.43,300.86,300.99,25268.0,283.0328,283.117,281.6473,281.769,25268.0
2021-09-20 14:30:00,300.93,301.45,300.28,300.94,44210.0,281.7128,282.1996,281.1043,281.7222,44210.0
2021-09-20 15:00:00,301.06,301.54,300.44,301.38,43322.0,281.8345,282.2838,281.2541,282.1341,43322.0
2021-09-20 15:30:00,301.38,302.58,300.97,302.27,173438.0,282.1341,283.2574,281.7502,282.9672,173438.0
2021-09-21 09:30:00,304.22,304.26,301.39,302.34,55479.0,284.7927,284.8301,282.1434,283.0328,55479.0
2021-09-21 10:00:00,302.65,303.06,301.06,301.34,26947.0,283.323,283.7068,281.8345,282.0966,26947.0
2021-09-21 10:30:00,301.56,301.56,298.84,299.27,47578.0,282.3026,282.3026,279.7563,280.1588,47578.0
2021-09-21 11:00:00,299.38,300.04,298.52,299.22,68384.0,280.2618,280.8796,279.4567,280.112,68384.0
2021-09-21 11:30:00,299.37,300.89,299.27,299.98,17677.0,280.2524,281.6753,280.1588,280.8235,17677.0
2021-09-21 12:00:00,300.15,301.84,300.15,301.24,44824.0,280.9826,282.5647,280.9826,282.003,44824.0
2021-09-21 12:30:00,301.29,301.78,301.03,301.75,14154.0,282.0498,282.5085,281.8064,282.4804,14154.0
2021-09-21 13:00:00,301.7,301.89,300.53,300.63,11766.0,282.4336,282.6115,281.3383,281.432,11766.0
2021-09-21 13:30:00,300.48,300.91,300.15,300.31,9382.0,281.2915,281.6941,280.9826,281.1324,9382.0
2021-09-21 14:00:00,300.51,300.59,300.15,300.32,25644.0,281.3196,281.3945,280.9826,281.1417,25644.0
2021-09-21 14:30:00,300.54,301.39,300.37,300.89,17670.0,281.3477,282.1434,281.1886,281.6753,17670.0
2021-09-21 15:00:00,301.01,301.87,300.77,301.64,23997.0,281.7877,282.5928,281.563,282.3775,23997.0
2021-09-21 15:30:00,301.68,302.71,300.16,300.17,87139.0,282.4149,283.3791,280.992,281.0013,87139.0
2021-09-22 09:30:00,301.76,302.54,301.13,302.44,31596.0,282.4898,283.22,281.9,283.1264,31596.0
2021-09-22 10:00:00,302.53,303.28,301.67,301.67,21222.0,283.2106,283.9127,282.4055,282.4055,21222.0
2021-09-22 10:30:00,301.7,301.99,301.15,301.81,20812.0,282.4336,282.7051,281.9187,282.5366,20812.0
2021-09-22 11:00:00,301.83,301.86,301.0,301.43,19139.0,282.5553,282.5834,281.7783,282.1809,19139.0
2021-09-22 11:30:00,301.32,301.98,301.12,301.97,20874.0,282.0779,282.6957,281.8907,282.6864,20874.0
2021-09-22 12:00:00,301.97,302.81,301.72,302.81,23098.0,282.6864,283.4727,282.4523,283.4727,23098.0
2021-09-22 12:30:00,302.81,303.01,302.25,302.38,19057.0,283.4727,283.66,282.9485,283.0702,19057.0
2021-09-22 13:00:00,302.32,302.35,301.76,301.79,11764.0,283.014,283.0421,282.4898,282.5179,11764.0
2021-09-22 13:30:00,301.73,302.33,301.72,302.08,12146.0,282.4617,283.0234,282.4523,282.7894,12146.0
2021-09-22 14:00:00,301.96,302.99,301.49,302.18,26718.0,282.677,283.6412,282.237,282.883,26718.0
2021-09-22 14:30:00,302.22,302.3,300.48,301.26,14123.0,282.9204,282.9953,281.2915,282.0217,14123.0
2021-09-22 15:00:00,301.16,302.52,301.05,302.05,15152.0,281.9281,283.2013,281.8251,282.7613,15152.0
2021-09-22 15:30:00,301.93,302.22,301.15,301.95,83587.0,282.6489,282.9204,281.9187,282.6677,83587.0
2021-09-23 09:30:00,304.6,306.01,303.7,304.47,22123.0,285.1484,286.4684,284.3059,285.0267,22123.0
2021-09-23 10:00:00,304.56,304.57,302.01,302.75,103553.0,285.111,285.1203,282.7238,283.4166,103553.0
2021-09-23 10:30:00,302.68,305.1,301.43,305.1,24129.0,283.351,285.6165,282.1809,285.6165,24129.0
2021-09-23 11:00:00,305.05,305.5,304.31,304.76,30719.0,285.5697,285.991,284.877,285.2982,30719.0
2021-09-23 11:30:00,304.81,305.25,304.37,304.66,14318.0,285.345,285.7569,284.9331,285.2046,14318.0
2021-09-23 12:00:00,304.71,305.39,304.66,305.3,7621.0,285.2514,285.888,285.2046,285.8037,7621.0
2021-09-23 12:30:00,305.35,305.47,304.87,305.13,6143.0,285.8505,285.9629,285.4012,285.6446,6143.0
2021-09-23 13:00:00,305.5,306.35,305.49,305.87,10643.0,285.991,286.7867,285.9816,286.3373,10643.0
2021-09-23 13:30:00,305.89,305.99,305.42,305.66,8835.0,286.3561,286.4497,285.9161,286.1407,8835.0
2021-09-23 14:00:00,305.83,306.04,305.42,305.55,6072.0,286.2999,286.4965,285.9161,286.0378,6072.0
2021-09-23 14:30:00,305.55,305.75,305.03,305.3,7318.0,286.0378,286.225,285.551,285.8037,7318.0
2021-09-23 15:00:00,305.32,305.38,304.64,304.65,11381.0,285.8225,285.8786,285.1859,285.1952,11381.0
2021-09-23 15:30:00,304.63,304.74,303.94,303.97,37648.0,285.1765,285.2795,284.5306,284.5587,37648.0
2021-09-24 09:30:00,302.75,304.89,302.6,304.89,14639.0,283.4166,285.4199,283.2761,285.4199,14639.0
2021-09-24 10:00:00,305.22,305.62,304.16,305.5,11857.0,285.7288,286.1033,284.7365,285.991,11857.0
2021-09-24 10:30:00,305.35,305.51,304.42,304.59,5525.0,285.8505,286.0003,284.9799,285.1391,5525.0
2021-09-24 11:00:00,304.55,305.4,304.19,304.42,2843.0,285.1016,285.8973,284.7646,284.9799,2843.0
2021-09-24 11:30:00,304.33,304.78,304.17,304.44,4783.0,284.8957,285.3169,284.7459,284.9986,4783.0
2021-09-24 12:00:00,304.53,304.53,304.12,304.38,2159.0,285.0829,285.0829,284.6991,284.9425,2159.0
2021-09-24 12:30:00,304.23,304.41,304.08,304.21,4177.0,284.8021,284.9706,284.6616,284.7833,4177.0
2021-09-24 13:00:00,304.26,304.53,304.18,304.18,5836.0,284.8301,285.0829,284.7553,284.7553,5836.0
2021-09-24 13:30:00,304.16,304.49,303.87,304.17,4699.0,284.7365,285.0455,284.465,284.7459,4699.0
2021-09-24 14:00:00,304.14,304.77,304.13,304.44,5612.0,284.7178,285.3076,284.7084,284.9986,5612.0
2021-09-24 14:30:00,304.37,304.56,304.14,304.32,7621.0,284.9331,285.111,284.7178,284.8863,7621.0
2021-09-24 15:00:00,304.28,304.37,303.55,303.6,6142.0,284.8489,284.9331,284.1655,284.2123,6142.0
2021-09-24 15:30:00,303.65,303.65,302.46,302.48,42462.0,284.2591,284.2591,283.1451,283.1638,42462.0
2021-09-27 09:30:00,302.55,304.44,302.34,304.13,15650.0,283.2293,284.9986,283.0328,284.7084,15650.0
2021-09-27 10:00:00,304.28,305.77,304.09,305.77,14031.0,284.8489,286.2437,284.671,286.2437,14031.0
2021-09-27 10:30:00,305.99,306.58,305.46,305.94,7363.0,286.4497,287.002,285.9535,286.4029,7363.0
2021-09-27 11:00:00,305.94,306.0,304.93,305.74,5800.0,286.4029,286.459,285.4574,286.2156,5800.0
2021-09-27 11:30:00,305.87,306.07,305.43,305.55,10241.0,286.3373,286.5246,285.9254,286.0378,10241.0
2021-09-27 12:00:00,305.52,305.73,305.28,305.32,4308.0,286.0097,286.2063,285.785,285.8225,4308.0
2021-09-27 12:30:00,305.38,305.38,304.7,305.09,10143.0,285.8786,285.8786,285.242,285.6071,10143.0
2021-09-27 13:00:00,305.06,305.44,304.64,304.93,7013.0,285.5791,285.9348,285.1859,285.4574,7013.0
2021-09-27 13:30:00,304.9,305.3,304.9,305.25,5787.0,285.4293,285.8037,285.4293,285.7569,5787.0
2021-09-27 14:00:00,305.16,305.29,304.93,305.03,11711.0,285.6727,285.7944,285.4574,285.551,11711.0
2021-09-27 14:30:00,305.12,305.33,304.65,304.65,7191.0,285.6352,285.8318,285.1952,285.1952,7191.0
2021-09-27 15:00:00,304.69,304.69,303.83,303.92,7873.0,285.2327,285.2327,284.4276,284.5119,7873.0
2021-09-27 15:30:00,303.97,304.08,302.72,302.97,40887.0,284.5587,284.6616,283.3885,283.6225,40887.0
2021-09-28 09:30:00,301.42,303.13,300.79,301.03,16362.0,282.1715,283.7723,281.5817,281.8064,16362.0
2021-09-28 10:00:00,300.8,300.8,296.3,297.51,34918.0,281.5911,281.5911,277.3785,278.5112,34918.0
2021-09-28 10:30:00,297.54,300.28,297.13,299.96,14140.0,278.5393,281.1043,278.1555,280.8047,14140.0
2021-09-28 11:00:00,299.88,300.01,298.25,298.68,12656.0,280.7298,280.8515,279.2039,279.6065,12656.0
2021-09-28 11:30:00,298.68,298.93,297.16,297.33,8993.0,279.6065,279.8405,278.1835,278.3427,8993.0
2021-09-28 12:00:00,297.32,298.42,296.71,298.2,20823.0,278.3333,279.3631,277.7623,279.1571,20823.0
2021-09-28 12:30:00,298.2,298.46,297.5,297.5,8431.0,279.1571,279.4005,278.5018,278.5018,8431.0
2021-09-28 13:00:00,297.43,298.12,297.08,297.8,11500.0,278.4363,279.0822,278.1087,278.7827,11500.0
2021-09-28 13:30:00,297.75,297.88,296.38,296.44,14161.0,278.7359,278.8576,277.4534,277.5095,14161.0
2021-09-28 14:00:00,296.52,296.94,295.54,296.89,24718.0,277.5844,277.9776,276.667,277.9308,24718.0
2021-09-28 14:30:00,296.86,298.19,296.11,297.7,13596.0,277.9027,279.1478,277.2006,278.6891,13596.0
2021-09-28 15:00:00,297.62,298.39,297.12,297.12,12263.0,278.6142,279.335,278.1461,278.1461,12263.0
2021-09-28 15:30:00,297.02,297.84,295.91,296.7,58875.0,278.0525,278.8201,277.0134,277.7529,58875.0
2021-09-29 09:30:00,297.8,298.98,296.74,297.78,6450.0,278.7827,279.8873,277.7904,278.764,6450.0
2021-09-29 10:00:00,298.54,299.12,297.29,298.48,8714.0,279.4754,280.0184,278.3052,279.4193,8714.0
2021-09-29 10:30:00,298.18,299.17,298.14,298.63,10350.0,279.1384,280.0652,279.101,279.5597,10350.0
2021-09-29 11:00:00,298.51,298.87,297.69,298.63,8995.0,279.4473,279.7843,278.6797,279.5597,8995.0
2021-09-29 11:30:00,298.74,299.06,297.72,297.93,11947.0,279.6626,279.9622,278.7078,278.9044,11947.0
2021-09-29 12:00:00,297.86,298.05,297.28,297.71,7563.0,278.8388,279.0167,278.2959,278.6984,7563.0
2021-09-29 12:30:00,297.67,298.15,297.34,297.35,8430.0,278.661,279.1103,278.3521,278.3614,8430.0
2021-09-29 13:00:00,297.34,297.57,297.11,297.19,5475.0,278.3521,278.5674,278.1367,278.2116,5475.0
2021-09-29 13:30:00,296.89,297.83,296.89,297.49,7090.0,277.9308,278.8108,277.9308,278.4925,7090.0
2021-09-29 14:00:00,297.61,299.02,297.61,298.74,15692.0,278.6048,279.9248,278.6048,279.6626,15692.0
2021-09-29 14:30:00,298.86,299.1,298.48,298.49,21300.0,279.775,279.9997,279.4193,279.4286,21300.0
2021-09-29 15:00:00,298.63,299.07,298.34,298.63,42716.0,279.5597,279.9716,279.2882,279.5597,42716.0
2021-09-29 15:30:00,298.5,298.65,297.41,297.92,70245.0,279.438,279.5784,278.4176,278.895,70245.0
2021-09-30 09:30:00,299.68,300.43,297.36,297.73,31741.0,280.5426,281.2447,278.3708,278.7171,31741.0
2021-09-30 10:00:00,298.22,298.95,297.6,297.6,11026.0,279.1759,279.8592,278.5954,278.5954,11026.0
2021-09-30 10:30:00,297.61,297.63,296.0,296.76,15314.0,278.6048,278.6235,277.0976,277.8091,15314.0
2021-09-30 11:00:00,296.56,297.36,296.44,297.28,18999.0,277.6219,278.3708,277.5095,278.2959,18999.0
2021-09-30 11:30:00,297.49,297.49,295.95,296.13,20400.0,278.4925,278.4925,277.0508,277.2193,20400.0
2021-09-30 12:00:00,296.28,296.35,294.73,294.82,20016.0,277.3597,277.4253,275.9087,275.993,20016.0
2021-09-30 12:30:00,294.53,295.85,294.13,295.85,17901.0,275.7215,276.9572,275.347,276.9572,17901.0
2021-09-30 13:00:00,295.66,296.37,295.48,295.59,13495.0,276.7793,277.444,276.6108,276.7138,13495.0
2021-09-30 13:30:00,295.69,296.19,295.08,295.91,18865.0,276.8074,277.2755,276.2364,277.0134,18865.0
2021-09-30 14:00:00,296.0,297.06,296.0,296.61,16792.0,277.0976,278.0899,277.0976,277.6687,16792.0
2021-09-30 14:30:00,296.69,297.64,296.58,296.89,14558.0,277.7436,278.6329,277.6406,277.9308,14558.0
2021-09-30 15:00:00,296.89,297.75,296.74,297.12,22707.0,277.9308,278.7359,277.7904,278.1461,22707.0
2021-09-30 15:30:00,296.96,297.28,293.91,293.96,89251.0,277.9963,278.2959,275.1411,275.1879,89251.0
2021-10-01 09:30:00,293.61,295.81,292.17,293.42,25607.0,274.8602,276.9198,273.5122,274.6824,25607.0
2021-10-01 10:00:00,293.53,293.58,290.53,291.34,33898.0,274.7854,274.8322,271.9769,272.7352,33898.0
2021-10-01 10:30:00,290.91,291.44,290.52,291.38,10119.0,272.3327,272.8288,271.9676,272.7727,10119.0
2021-10-01 11:00:00,291.39,293.2,289.56,293.2,31329.0,272.782,274.4764,271.0689,274.4764,31329.0
2021-10-01 11:30:00,293.33,294.8,293.19,294.46,21873.0,274.5981,275.9743,274.4671,275.656,21873.0
2021-10-01 12:00:00,294.56,294.81,293.96,294.67,19357.0,275.7496,275.9836,275.1879,275.8526,19357.0
2021-10-01 12:30:00,294.74,294.85,293.83,294.04,8285.0,275.9181,276.0211,275.0662,275.2628,8285.0
2021-10-01 13:00:00,293.87,294.87,293.58,294.67,14791.0,275.1036,276.0398,274.8322,275.8526,14791.0
2021-10-01 13:30:00,294.64,295.63,294.63,295.17,23696.0,275.8245,276.7512,275.8151,276.3206,23696.0
2021-10-01 14:00:00,295.34,296.76,295.07,296.63,8163.0,276.4798,277.8091,276.227,277.6874,8163.0
2021-10-01 14:30:00,296.66,296.75,296.17,296.53,7546.0,277.7155,277.7997,277.2568,277.5938,7546.0
2021-10-01 15:00:00,296.55,297.38,296.32,296.33,6847.0,277.6125,278.3895,277.3972,277.4065,6847.0
2021-10-01 15:30:00,296.11,296.62,294.7,295.09,36720.0,277.2006,277.678,275.8806,276.2457,36720.0
2021-10-04 09:30:00,293.89,295.64,292.51,292.84,29098.0,275.1224,276.7606,273.8305,274.1394,29098.0
2021-10-04 10:00:00,292.13,293.3,291.92,292.68,18704.0,273.4748,274.57,273.2782,273.9896,18704.0
2021-10-04 10:30:00,292.67,292.67,290.84,291.64,23034.0,273.9803,273.9803,272.2671,273.016,23034.0
2021-10-04 11:00:00,291.62,293.05,291.22,291.73,20519.0,272.9973,274.336,272.6229,273.1003,20519.0
2021-10-04 11:30:00,291.96,292.34,290.52,292.28,15718.0,273.3156,273.6713,271.9676,273.6152,15718.0
2021-10-04 12:00:00,292.09,292.69,291.59,291.71,16291.0,273.4373,273.999,272.9692,273.0816,16291.0
2021-10-04 12:30:00,291.68,292.05,290.99,291.84,11341.0,273.0535,273.3999,272.4076,273.2033,11341.0
2021-10-04 13:00:00,291.75,292.52,291.36,292.18,11730.0,273.119,273.8399,272.7539,273.5216,11730.0
2021-10-04 13:30:00,292.25,292.37,291.86,292.06,14695.0,273.5871,273.6994,273.222,273.4092,14695.0
2021-10-04 14:00:00,292.12,292.83,291.77,292.31,15300.0,273.4654,274.1301,273.1377,273.6433,15300.0
2021-10-04 14:30:00,292.29,292.9,292.24,292.84,11824.0,273.6245,274.1956,273.5777,274.1394,11824.0
2021-10-04 15:00:00,292.79,293.51,292.48,292.95,12784.0,274.0926,274.7666,273.8024,274.2424,12784.0
2021-10-04 15:30:00,292.85,293.85,292.0,292.84,48403.0,274.1488,275.0849,273.3531,274.1394,48403.0
2021-10-05 09:30:00,295.95,296.72,294.42,294.99,25483.0,277.0508,277.7716,275.6185,276.1521,25483.0
2021-10-05 10:00:00,295.41,299.09,295.4,299.08,11919.0,276.5453,279.9903,276.5359,279.9809,11919.0
2021-10-05 10:30:00,299.06,299.25,298.65,299.03,23936.0,279.9622,280.1401,279.5784,279.9341,23936.0
2021-10-05 11:00:00,298.75,299.1,298.15,298.49,18595.0,279.672,279.9997,279.1103,279.4286,18595.0
2021-10-05 11:30:00,298.41,298.52,297.78,298.24,6001.0,279.3537,279.4567,278.764,279.1946,6001.0
2021-10-05 12:00:00,298.2,298.56,297.35,297.35,4433.0,279.1571,279.4941,278.3614,278.3614,4433.0
2021-10-05 12:30:00,297.35,297.93,297.14,297.93,7695.0,278.3614,278.9044,278.1648,278.9044,7695.0
2021-10-05 13:00:00,297.78,298.42,297.61,297.99,3369.0,278.764,279.3631,278.6048,278.9605,3369.0
2021-10-05 13:30:00,297.87,298.51,297.87,298.37,5233.0,278.8482,279.4473,278.8482,279.3163,5233.0
2021-10-05 14:00:00,298.39,299.05,298.31,298.91,20046.0,279.335,279.9529,279.2601,279.8218,20046.0
2021-10-05 14:30:00,298.93,299.0,298.48,298.67,11512.0,279.8405,279.906,279.4193,279.5971,11512.0
2021-10-05 15:00:00,298.65,299.0,298.34,298.68,8007.0,279.5784,279.906,279.2882,279.6065,8007.0
2021-10-05 15:30:00,298.65,299.0,298.13,298.32,40968.0,279.5784,279.906,279.0916,279.2695,40968.0
2021-10-06 09:30:00,294.85,297.38,294.85,295.57,10590.0,276.0211,278.3895,276.0211,276.6951,10590.0
2021-10-06 10:00:00,295.34,296.08,293.46,295.59,11286.0,276.4798,277.1725,274.7198,276.7138,11286.0
2021-10-06 10:30:00,295.65,296.36,293.91,294.31,11153.0,276.77,277.4346,275.1411,275.5155,11153.0
2021-10-06 11:00:00,294.62,295.2,293.0,293.0,7619.0,275.8057,276.3487,274.2892,274.2892,7619.0
2021-10-06 11:30:00,292.92,294.86,292.62,294.86,6195.0,274.2143,276.0304,273.9335,276.0304,6195.0
2021-10-06 12:00:00,294.8,294.97,293.75,294.43,7634.0,275.9743,276.1334,274.9913,275.6279,7634.0
2021-10-06 12:30:00,294.6,294.96,294.34,294.34,3253.0,275.787,276.124,275.5436,275.5436,3253.0
2021-10-06 13:00:00,294.77,295.76,294.19,295.76,3626.0,275.9462,276.8729,275.4032,276.8729,3626.0
2021-10-06 13:30:00,295.8,296.63,295.8,296.48,5037.0,276.9104,277.6874,276.9104,277.547,5037.0
2021-10-06 14:00:00,296.4,297.83,296.11,297.72,8298.0,277.4721,278.8108,277.2006,278.7078,8298.0
2021-10-06 14:30:00,297.51,298.27,297.37,297.37,9771.0,278.5112,279.2227,278.3801,278.3801,9771.0
2021-10-06 15:00:00,297.42,297.75,297.19,297.55,7768.0,278.4269,278.7359,278.2116,278.5486,7768.0
2021-10-06 15:30:00,297.44,298.47,296.43,298.15,63759.0,278.4457,279.4099,277.5002,279.1103,63759.0
2021-10-07 09:30:00,301.1,303.32,300.59,302.98,46879.0,281.8719,283.9502,281.3945,283.6319,46879.0
2021-10-07 10:00:00,302.98,304.79,302.98,304.56,23839.0,283.6319,285.3263,283.6319,285.111,23839.0
2021-10-07 10:30:00,304.31,304.56,303.47,304.11,14833.0,284.877,285.111,284.0906,284.6897,14833.0
2021-10-07 11:00:00,303.87,305.2,303.87,304.94,27917.0,284.465,285.7101,284.465,285.4667,27917.0
2021-10-07 11:30:00,304.83,305.29,304.64,305.18,18406.0,285.3637,285.7944,285.1859,285.6914,18406.0
2021-10-07 12:00:00,305.29,306.34,305.2,306.03,20572.0,285.7944,286.7773,285.7101,286.4871,20572.0
2021-10-07 12:30:00,306.07,306.47,305.64,306.21,11450.0,286.5246,286.899,286.122,286.6556,11450.0
2021-10-07 13:00:00,306.24,306.45,305.33,305.69,17219.0,286.6837,286.8803,285.8318,286.1688,17219.0
2021-10-07 13:30:00,305.66,306.17,305.29,305.32,25139.0,286.1407,286.6182,285.7944,285.8225,25139.0
2021-10-07 14:00:00,305.47,306.09,304.64,305.79,33237.0,285.9629,286.5433,285.1859,286.2624,33237.0
2021-10-07 14:30:00,305.74,306.22,304.41,304.41,37045.0,286.2156,286.665,284.9706,284.9706,37045.0
2021-10-07 15:00:00,304.5,305.84,304.5,305.32,27584.0,285.0548,286.3092,285.0548,285.8225,27584.0
2021-10-07 15:30:00,305.29,305.84,304.77,304.99,81659.0,285.7944,286.3092,285.3076,285.5135,81659.0
2021-10-08 09:30:00,300.93,303.19,299.52,300.67,22243.0,281.7128,283.8285,280.3928,281.4694,22243.0
2021-10-08 10:00:00,300.48,301.69,299.6,299.6,10292.0,281.2915,282.4243,280.4677,280.4677,10292.0
2021-10-08 10:30:00,299.43,301.1,299.09,300.78,9939.0,280.3086,281.8719,279.9903,281.5724,9939.0
2021-10-08 11:00:00,300.46,300.92,299.47,300.92,12652.0,281.2728,281.7034,280.346,281.7034,12652.0
2021-10-08 11:30:00,301.11,301.31,300.42,300.79,6131.0,281.8813,282.0685,281.2354,281.5817,6131.0
2021-10-08 12:00:00,300.61,301.33,300.61,300.88,5018.0,281.4132,282.0873,281.4132,281.666,5018.0
2021-10-08 12:30:00,300.62,301.38,300.53,300.88,7490.0,281.4226,282.1341,281.3383,281.666,7490.0
2021-10-08 13:00:00,301.04,301.21,300.19,300.55,3908.0,281.8158,281.9749,281.0201,281.3571,3908.0
2021-10-08 13:30:00,300.42,300.75,300.15,300.61,8946.0,281.2354,281.5443,280.9826,281.4132,8946.0
2021-10-08 14:00:00,300.77,302.2,300.77,302.2,13288.0,281.563,282.9017,281.563,282.9017,13288.0
2021-10-08 14:30:00,302.21,302.27,301.71,301.84,8318.0,282.9111,282.9672,282.443,282.5647,8318.0
2021-10-08 15:00:00,301.87,302.35,301.84,302.26,11904.0,282.5928,283.0421,282.5647,282.9579,11904.0
2021-10-08 15:30:00,302.29,302.38,301.11,301.35,52825.0,282.9859,283.0702,281.8813,282.106,52825.0
2021-10-11 09:30:00,300.38,302.99,300.38,302.94,13626.0,281.1979,283.6412,281.1979,283.5944,13626.0
2021-10-11 10:00:00,302.86,304.55,302.86,303.69,23657.0,283.5195,285.1016,283.5195,284.2965,23657.0
2021-10-11 10:30:00,304.0,304.39,303.09,303.1,9219.0,284.5867,284.9518,283.7349,283.7442,9219.0
2021-10-11 11:00:00,303.15,303.15,302.17,302.5,6032.0,283.791,283.791,282.8736,283.1825,6032.0
2021-10-11 11:30:00,302.56,302.69,302.01,302.06,7792.0,283.2387,283.3604,282.7238,282.7706,7792.0
2021-10-11 12:00:00,302.18,302.19,300.73,301.03,15265.0,282.883,282.8923,281.5256,281.8064,15265.0
2021-10-11 12:30:00,300.96,301.51,300.71,301.3,7202.0,281.7409,282.2558,281.5068,282.0592,7202.0
2021-10-11 13:00:00,301.1,301.24,300.55,300.56,11172.0,281.8719,282.003,281.3571,281.3664,11172.0
2021-10-11 13:30:00,300.46,300.69,300.09,300.61,7433.0,281.2728,281.4881,280.9264,281.4132,7433.0
2021-10-11 14:00:00,300.46,301.16,300.35,300.49,8458.0,281.2728,281.9281,281.1698,281.3009,8458.0
2021-10-11 14:30:00,300.56,301.28,300.46,301.2,10646.0,281.3664,282.0404,281.2728,281.9656,10646.0
2021-10-11 15:00:00,301.13,301.21,300.18,300.19,11401.0,281.9,281.9749,281.0107,281.0201,11401.0
2021-10-11 15:30:00,300.17,300.2,298.58,298.82,63202.0,281.0013,281.0294,279.5129,279.7375,63202.0
2021-10-12 09:30:00,300.14,301.0,297.9,297.9,24261.0,280.9732,281.7783,278.8763,278.8763,24261.0
2021-10-12 10:00:00,297.71,298.38,296.79,297.93,15674.0,278.6984,279.3256,277.8372,278.9044,15674.0
2021-10-12 10:30:00,297.92,298.63,297.44,298.07,14498.0,278.895,279.5597,278.4457,279.0354,14498.0
2021-10-12 11:00:00,298.07,298.83,297.63,297.65,12422.0,279.0354,279.7469,278.6235,278.6423,12422.0
2021-10-12 11:30:00,297.61,298.03,297.34,298.03,3903.0,278.6048,278.998,278.3521,278.998,3903.0
2021-10-12 12:00:00,298.31,299.04,297.5,297.75,12440.0,279.2601,279.9435,278.5018,278.7359,12440.0
2021-10-12 12:30:00,297.63,297.96,297.29,297.5,12273.0,278.6235,278.9325,278.3052,278.5018,12273.0
2021-10-12 13:00:00,297.32,297.42,296.86,297.41,6456.0,278.3333,278.4269,277.9027,278.4176,6456.0
2021-10-12 13:30:00,297.23,298.02,297.23,297.54,4857.0,278.2491,278.9886,278.2491,278.5393,4857.0
2021-10-12 14:00:00,297.4,297.91,297.15,297.43,9368.0,278.4082,278.8857,278.1742,278.4363,9368.0
2021-10-12 14:30:00,297.46,297.86,297.34,297.57,7580.0,278.4644,278.8388,278.3521,278.5674,7580.0
2021-10-12 15:00:00,297.5,297.61,297.01,297.45,9995.0,278.5018,278.6048,278.0431,278.455,9995.0
2021-10-12 15:30:00,297.38,298.02,296.69,297.96,36936.0,278.3895,278.9886,277.7436,278.9325,36936.0
2021-10-13 09:30:00,298.81,299.66,297.54,297.88,12915.0,279.7282,280.5239,278.5393,278.8576,12915.0
2021-10-13 10:00:00,297.71,297.93,296.82,297.52,10816.0,278.6984,278.9044,277.8653,278.5206,10816.0
2021-10-13 10:30:00,297.57,299.75,297.57,299.2,11966.0,278.5674,280.6081,278.5674,280.0933,11966.0
2021-10-13 11:00:00,299.14,300.52,298.73,300.29,12916.0,280.0371,281.329,279.6533,281.1137,12916.0
2021-10-13 11:30:00,300.63,301.24,300.22,300.61,9376.0,281.432,282.003,281.0481,281.4132,9376.0
2021-10-13 12:00:00,300.74,301.3,300.46,301.3,7429.0,281.5349,282.0592,281.2728,282.0592,7429.0
2021-10-13 12:30:00,301.05,301.55,300.97,301.38,4679.0,281.8251,282.2932,281.7502,282.1341,4679.0
2021-10-13 13:00:00,301.37,301.53,300.87,301.53,7959.0,282.1247,282.2745,281.6566,282.2745,7959.0
2021-10-13 13:30:00,301.66,301.97,301.33,301.42,12099.0,282.3962,282.6864,282.0873,282.1715,12099.0
2021-10-13 14:00:00,301.44,302.17,300.89,301.03,14586.0,282.1902,282.8736,281.6753,281.8064,14586.0
2021-10-13 14:30:00,300.95,301.12,299.89,300.12,10820.0,281.7315,281.8907,280.7392,280.9545,10820.0
2021-10-13 15:00:00,300.05,300.36,299.72,299.81,15524.0,280.889,281.1792,280.5801,280.6643,15524.0
2021-10-13 15:30:00,300.0,300.19,299.65,299.96,41538.0,280.8422,281.0201,280.5145,280.8047,41538.0
2021-10-14 09:30:00,302.3,305.29,302.17,304.68,13021.0,282.9953,285.7944,282.8736,285.2233,13021.0
2021-10-14 10:00:00,305.64,306.84,305.62,306.26,12131.0,286.122,287.2454,286.1033,286.7024,12131.0
2021-10-14 10:30:00,306.36,307.54,305.54,307.54,16326.0,286.796,287.9007,286.0284,287.9007,16326.0
2021-10-14 11:00:00,307.31,307.62,306.74,307.05,9678.0,287.6854,287.9756,287.1518,287.442,9678.0
2021-10-14 11:30:00,306.91,308.5,306.89,308.5,8820.0,287.3109,288.7994,287.2922,288.7994,8820.0
2021-10-14 12:00:00,308.44,308.96,308.11,308.84,14797.0,288.7432,289.23,288.4343,289.1177,14797.0
2021-10-14 12:30:00,308.73,308.82,308.01,308.64,9050.0,289.0147,289.0989,288.3407,288.9304,9050.0
2021-10-14 13:00:00,308.67,308.78,307.09,307.1,10135.0,288.9585,289.0615,287.4794,287.4888,10135.0
2021-10-14 13:30:00,307.21,308.65,307.21,307.69,15591.0,287.5918,288.9398,287.5918,288.0411,15591.0
2021-10-14 14:00:00,307.57,308.63,307.42,308.63,11675.0,287.9288,288.9211,287.7883,288.9211,11675.0
2021-10-14 14:30:00,308.62,309.22,308.13,309.12,19069.0,288.9117,289.4734,288.453,289.3798,19069.0
2021-10-14 15:00:00,309.0,309.62,308.87,309.36,13589.0,289.2674,289.8479,289.1458,289.6045,13589.0
2021-10-14 15:30:00,309.31,310.32,309.06,310.21,55969.0,289.5577,290.5032,289.3236,290.4002,55969.0
2021-10-15 09:30:00,312.42,312.97,310.28,312.43,36392.0,292.4691,292.9839,290.4657,292.4784,36392.0
2021-10-15 10:00:00,312.46,314.36,312.46,313.03,9723.0,292.5065,294.2852,292.5065,293.0401,9723.0
2021-10-15 10:30:00,312.95,315.0,312.89,314.53,9285.0,292.9652,294.8843,292.909,294.4443,9285.0
2021-10-15 11:00:00,314.27,315.2,314.27,314.86,11358.0,294.2009,295.0715,294.2009,294.7532,11358.0
2021-10-15 11:30:00,314.98,315.42,314.62,315.08,15849.0,294.8656,295.2775,294.5286,294.9592,15849.0
2021-10-15 12:00:00,315.11,315.11,314.11,314.32,11208.0,294.9873,294.9873,294.0511,294.2477,11208.0
2021-10-15 12:30:00,314.4,314.51,314.1,314.2,7564.0,294.3226,294.4256,294.0418,294.1354,7564.0
2021-10-15 13:00:00,314.26,314.73,314.16,314.25,8223.0,294.1915,294.6315,294.0979,294.1822,8223.0
2021-10-15 13:30:00,314.18,314.44,313.86,314.26,9211.0,294.1167,294.3601,293.8171,294.1915,9211.0
2021-10-15 14:00:00,314.32,315.93,314.3,315.84,6789.0,294.2477,295.7549,294.229,295.6707,6789.0
2021-10-15 14:30:00,315.86,316.3,315.67,316.11,8120.0,295.6894,296.1013,295.5115,295.9234,8120.0
2021-10-15 15:00:00,316.01,316.07,314.29,314.64,10497.0,295.8298,295.886,294.2196,294.5473,10497.0
2021-10-15 15:30:00,314.62,314.66,313.69,314.19,33812.0,294.5286,294.566,293.6579,294.126,33812.0
2021-10-18 09:30:00,311.93,315.0,310.67,313.72,20028.0,292.0103,294.8843,290.8308,293.686,20028.0
2021-10-18 10:00:00,313.9,313.97,312.36,313.58,8209.0,293.8545,293.9201,292.4129,293.555,8209.0
2021-10-18 10:30:00,313.43,314.19,313.02,313.69,6567.0,293.4146,294.126,293.0307,293.6579,6567.0
2021-10-18 11:00:00,313.76,315.0,313.41,314.55,6639.0,293.7235,294.8843,293.3958,294.463,6639.0
2021-10-18 11:30:00,314.64,315.5,314.31,315.5,8426.0,294.5473,295.3524,294.2384,295.3524,8426.0
2021-10-18 12:00:00,315.37,315.4,313.98,314.0,9743.0,295.2307,295.2587,293.9294,293.9482,9743.0
2021-10-18 12:30:00,313.94,314.06,313.39,313.69,7975.0,293.892,294.0043,293.3771,293.6579,7975.0
2021-10-18 13:00:00,313.61,314.28,313.61,314.22,3531.0,293.5831,294.2103,293.5831,294.1541,3531.0
2021-10-18 13:30:00,314.47,314.83,314.26,314.83,2937.0,294.3881,294.7251,294.1915,294.7251,2937.0
2021-10-18 14:00:00,314.65,315.58,314.63,315.58,5152.0,294.5566,295.4273,294.5379,295.4273,5152.0
2021-10-18 14:30:00,315.45,315.48,314.94,315.17,5415.0,295.3056,295.3336,294.8281,295.0434,5415.0
2021-10-18 15:00:00,314.89,315.32,314.57,314.76,7973.0,294.7813,295.1839,294.4818,294.6596,7973.0
2021-10-18 15:30:00,314.82,315.34,314.35,314.88,37842.0,294.7158,295.2026,294.2758,294.772,37842.0
2021-10-19 09:30:00,317.65,318.18,314.52,315.21,9631.0,297.3651,297.8612,294.4349,295.0809,9631.0
2021-10-19 10:00:00,315.23,316.31,315.0,315.93,8469.0,295.0996,296.1106,294.8843,295.7549,8469.0
2021-10-19 10:30:00,315.97,316.39,315.01,315.97,8703.0,295.7923,296.1855,294.8937,295.7923,8703.0
2021-10-19 11:00:00,315.39,316.56,315.35,316.33,6662.0,295.2494,296.3447,295.2119,296.1294,6662.0
2021-10-19 11:30:00,316.4,317.35,315.63,317.25,7957.0,296.1949,297.0842,295.4741,296.9906,7957.0
2021-10-19 12:00:00,317.12,317.45,316.91,316.98,4606.0,296.8689,297.1778,296.6723,296.7379,4606.0
2021-10-19 12:30:00,316.82,317.02,316.24,316.53,11009.0,296.5881,296.7753,296.0451,296.3166,11009.0
2021-10-19 13:00:00,316.53,316.93,315.92,315.98,8874.0,296.3166,296.691,295.7455,295.8017,8874.0
2021-10-19 13:30:00,315.98,316.32,315.31,315.52,11996.0,295.8017,296.12,295.1745,295.3711,11996.0
2021-10-19 14:00:00,315.52,315.72,314.39,314.62,8085.0,295.3711,295.5583,294.3132,294.5286,8085.0
2021-10-19 14:30:00,314.37,315.09,314.2,315.09,6490.0,294.2945,294.9685,294.1354,294.9685,6490.0
2021-10-19 15:00:00,315.09,316.14,314.99,315.95,8999.0,294.9685,295.9515,294.8749,295.7736,8999.0
2021-10-19 15:30:00,315.91,316.16,315.21,316.14,42785.0,295.7362,295.9702,295.0809,295.9515,42785.0
2021-10-20 09:30:00,317.64,317.64,316.1,316.25,15307.0,297.3557,297.3557,295.914,296.0545,15307.0
2021-10-20 10:00:00,316.42,318.94,316.41,318.68,9347.0,296.2136,298.5727,296.2043,298.3293,9347.0
2021-10-20 10:30:00,319.0,319.24,317.95,318.08,7314.0,298.6289,298.8535,297.6459,297.7676,7314.0
2021-10-20 11:00:00,318.04,318.97,318.04,318.88,6688.0,297.7302,298.6008,297.7302,298.5165,6688.0
2021-10-20 11:30:00,318.78,319.58,318.63,319.4,5658.0,298.4229,299.1718,298.2825,299.0033,5658.0
2021-10-20 12:00:00,319.44,319.69,319.03,319.19,4986.0,299.0408,299.2748,298.6569,298.8067,4986.0
2021-10-20 12:30:00,319.18,320.1,318.78,319.78,10070.0,298.7974,299.6586,298.4229,299.359,10070.0
2021-10-20 13:00:00,319.67,319.88,319.0,319.58,4804.0,299.2561,299.4527,298.6289,299.1718,4804.0
2021-10-20 13:30:00,319.69,319.79,319.33,319.61,3129.0,299.2748,299.3684,298.9378,299.1999,3129.0
2021-10-20 14:00:00,319.74,320.65,319.74,319.97,10159.0,299.3216,300.1735,299.3216,299.5369,10159.0
2021-10-20 14:30:00,320.03,320.24,319.89,320.05,9213.0,299.5931,299.7897,299.462,299.6118,9213.0
2021-10-20 15:00:00,319.76,319.85,318.63,318.63,8159.0,299.3403,299.4246,298.2825,298.2825,8159.0
2021-10-20 15:30:00,318.65,319.45,318.6,319.38,42823.0,298.3012,299.0501,298.2544,298.9846,42823.0
2021-10-21 09:30:00,317.77,317.77,309.8,312.34,61837.0,297.4774,297.4774,290.0164,292.3942,61837.0
2021-10-21 10:00:00,312.26,313.94,311.49,313.88,24948.0,292.3193,293.892,291.5984,293.8358,24948.0
2021-10-21 10:30:00,313.74,316.03,313.73,315.51,11396.0,293.7048,295.8485,293.6954,295.3617,11396.0
2021-10-21 11:00:00,315.63,316.0,314.93,314.93,10097.0,295.4741,295.8204,294.8188,294.8188,10097.0
2021-10-21 11:30:00,315.06,316.27,314.94,316.24,15902.0,294.9405,296.0732,294.8281,296.0451,15902.0
2021-10-21 12:00:00,316.46,317.02,316.16,316.3,9561.0,296.2511,296.7753,295.9702,296.1013,9561.0
2021-10-21 12:30:00,316.34,316.34,315.38,315.78,9302.0,296.1387,296.1387,295.24,295.6145,9302.0
2021-10-21 13:00:00,315.94,316.11,315.63,315.79,7515.0,295.7643,295.9234,295.4741,295.6238,7515.0
2021-10-21 13:30:00,316.03,316.28,315.54,315.88,9165.0,295.8485,296.0826,295.3898,295.7081,9165.0
2021-10-21 14:00:00,315.91,316.35,315.64,316.18,14090.0,295.7362,296.1481,295.4834,295.9889,14090.0
2021-10-21 14:30:00,316.26,316.4,315.82,315.99,10075.0,296.0638,296.1949,295.6519,295.8111,10075.0
2021-10-21 15:00:00,316.04,316.44,315.98,316.21,11366.0,295.8579,296.2323,295.8017,296.017,11366.0
2021-10-21 15:30:00,316.36,317.84,316.14,317.59,54055.0,296.1574,297.5429,295.9515,297.3089,54055.0
2021-10-22 09:30:00,318.92,319.99,318.2,319.2,12884.0,298.554,299.5556,297.8799,298.8161,12884.0
2021-10-22 10:00:00,319.29,319.68,318.79,319.59,8181.0,298.9003,299.2654,298.4323,299.1812,8181.0
2021-10-22 10:30:00,319.42,319.42,317.41,317.56,11782.0,299.022,299.022,297.1404,297.2808,11782.0
2021-10-22 11:00:00,317.44,318.52,316.48,316.88,10601.0,297.1685,298.1795,296.2698,296.6442,10601.0
2021-10-22 11:30:00,316.51,316.66,315.54,315.8,8805.0,296.2979,296.4383,295.3898,295.6332,8805.0
2021-10-22 12:00:00,316.05,317.15,315.78,316.71,5294.0,295.8672,296.897,295.6145,296.4851,5294.0
2021-10-22 12:30:00,316.8,317.48,316.8,317.07,6322.0,296.5693,297.2059,296.5693,296.8221,6322.0
2021-10-22 13:00:00,317.13,317.14,316.27,316.67,9945.0,296.8783,296.8876,296.0732,296.4476,9945.0
2021-10-22 13:30:00,316.87,317.42,316.5,316.5,5548.0,296.6349,297.1498,296.2885,296.2885,5548.0
2021-10-22 14:00:00,316.83,317.4,316.73,317.4,10045.0,296.5974,297.131,296.5038,297.131,10045.0
2021-10-22 14:30:00,317.54,318.15,316.75,316.77,8905.0,297.2621,297.8331,296.5225,296.5413,8905.0
2021-10-22 15:00:00,316.66,317.28,316.31,316.62,9855.0,296.4383,297.0187,296.1106,296.4008,9855.0
2021-10-22 15:30:00,316.92,317.25,316.15,316.33,24796.0,296.6817,296.9906,295.9609,296.1294,24796.0
2021-10-25 09:30:00,316.3,316.3,312.95,313.72,24220.0,296.1013,296.1013,292.9652,293.686,24220.0
2021-10-25 10:00:00,313.94,314.62,312.36,313.83,25794.0,293.892,294.5286,292.4129,293.789,25794.0
2021-10-25 10:30:00,313.3,315.62,313.3,315.39,35439.0,293.2929,295.4647,293.2929,295.2494,35439.0
2021-10-25 11:00:00,315.41,316.43,315.29,315.68,22949.0,295.2681,296.223,295.1558,295.5209,22949.0
2021-10-25 11:30:00,315.61,316.66,315.61,315.98,9941.0,295.4553,296.4383,295.4553,295.8017,9941.0
2021-10-25 12:00:00,315.98,316.53,315.8,316.41,9691.0,295.8017,296.3166,295.6332,296.2043,9691.0
2021-10-25 12:30:00,316.37,316.39,315.13,315.68,7601.0,296.1668,296.1855,295.006,295.5209,7601.0
2021-10-25 13:00:00,315.72,317.13,315.72,317.13,8836.0,295.5583,296.8783,295.5583,296.8783,8836.0
2021-10-25 13:30:00,317.3,317.3,316.27,316.85,7867.0,297.0374,297.0374,296.0732,296.6162,7867.0
2021-10-25 14:00:00,316.71,316.74,316.16,316.18,7588.0,296.4851,296.5132,295.9702,295.9889,7588.0
2021-10-25 14:30:00,316.3,316.3,315.6,316.14,15679.0,296.1013,296.1013,295.446,295.9515,15679.0
2021-10-25 15:00:00,316.11,316.17,315.07,315.26,6556.0,295.9234,295.9796,294.9498,295.1277,6556.0
2021-10-25 15:30:00,315.18,315.73,314.77,315.73,47124.0,295.0528,295.5677,294.669,295.5677,47124.0
2021-10-26 09:30:00,316.87,317.22,314.75,317.01,48160.0,296.6349,296.9625,294.6503,296.7659,48160.0
2021-10-26 10:00:00,316.96,317.52,315.9,317.18,16198.0,296.7191,297.2434,295.7268,296.9251,16198.0
2021-10-26 10:30:00,317.0,317.62,316.12,317.62,5572.0,296.7566,297.337,295.9328,297.337,5572.0
2021-10-26 11:00:00,317.73,318.33,316.59,316.59,28188.0,297.44,298.0016,296.3728,296.3728,28188.0
2021-10-26 11:30:00,316.62,318.59,316.61,318.02,7477.0,296.4008,298.245,296.3915,297.7114,7477.0
2021-10-26 12:00:00,317.84,317.84,317.05,317.26,4650.0,297.5429,297.5429,296.8034,297.0,4650.0
2021-10-26 12:30:00,317.38,317.55,316.18,317.1,7424.0,297.1123,297.2715,295.9889,296.8502,7424.0
2021-10-26 13:00:00,317.03,317.12,316.39,316.71,4379.0,296.7847,296.8689,296.1855,296.4851,4379.0
2021-10-26 13:30:00,316.56,317.11,316.46,316.91,10116.0,296.3447,296.8595,296.2511,296.6723,10116.0
2021-10-26 14:00:00,316.93,317.18,316.64,316.73,9446.0,296.691,296.9251,296.4196,296.5038,9446.0
2021-10-26 14:30:00,316.68,316.81,315.91,316.75,9617.0,296.457,296.5787,295.7362,296.5225,9617.0
2021-10-26 15:00:00,316.7,317.15,316.07,316.07,10826.0,296.4757,296.897,295.886,295.886,10826.0
2021-10-26 15:30:00,316.11,316.56,315.11,315.36,53921.0,295.9234,296.3447,294.9873,295.2213,53921.0
2021-10-27 09:30:00,316.45,318.45,315.11,318.22,11553.0,296.2417,298.114,294.9873,297.8987,11553.0
2021-10-27 10:00:00,318.58,320.15,317.24,317.26,8934.0,298.2357,299.7054,296.9812,297.0,8934.0
2021-10-27 10:30:00,317.6,317.75,315.11,315.83,11773.0,297.3183,297.4587,294.9873,295.6613,11773.0
2021-10-27 11:00:00,315.74,318.17,315.48,317.59,13792.0,295.577,297.8519,295.3336,297.3089,13792.0
2021-10-27 11:30:00,317.38,318.12,316.71,317.06,5686.0,297.1123,297.8051,296.4851,296.8127,5686.0
2021-10-27 12:00:00,316.94,317.64,316.64,317.41,8232.0,296.7004,297.3557,296.4196,297.1404,8232.0
2021-10-27 12:30:00,317.38,317.38,316.47,316.94,6842.0,297.1123,297.1123,296.2604,296.7004,6842.0
2021-10-27 13:00:00,317.14,317.83,317.14,317.44,5703.0,296.8876,297.5336,296.8876,297.1685,5703.0
2021-10-27 13:30:00,317.44,317.48,316.96,317.04,7150.0,297.1685,297.2059,296.7191,296.794,7150.0
2021-10-27 14:00:00,316.91,317.11,316.29,316.41,7678.0,296.6723,296.8595,296.0919,296.2043,7678.0
2021-10-27 14:30:00,316.31,316.49,315.48,315.78,9270.0,296.1106,296.2791,295.3336,295.6145,9270.0
2021-10-27 15:00:00,315.66,315.72,313.58,314.57,21091.0,295.5021,295.5583,293.555,294.4818,21091.0
2021-10-27 15:30:00,314.66,314.78,312.97,313.72,65355.0,294.566,294.6783,292.9839,293.686,65355.0
2021-10-28 09:30:00,315.21,317.54,314.46,317.09,12547.0,295.0809,297.2621,294.3788,296.8408,12547.0
2021-10-28 10:00:00,317.09,317.09,315.4,316.03,10448.0,296.8408,296.8408,295.2587,295.8485,10448.0
2021-10-28 10:30:00,315.97,316.4,314.62,315.38,18813.0,295.7923,296.1949,294.5286,295.24,18813.0
2021-10-28 11:00:00,315.53,316.34,315.05,315.19,10617.0,295.3804,296.1387,294.9311,295.0622,10617.0
2021-10-28 11:30:00,315.26,315.99,315.16,315.41,15361.0,295.1277,295.8111,295.0341,295.2681,15361.0
2021-10-28 12:00:00,315.67,316.42,314.95,314.95,32600.0,295.5115,296.2136,294.8375,294.8375,32600.0
2021-10-28 12:30:00,315.23,315.44,314.76,315.44,21181.0,295.0996,295.2962,294.6596,295.2962,21181.0
2021-10-28 13:00:00,315.46,316.0,315.28,315.28,12943.0,295.3149,295.8204,295.1464,295.1464,12943.0
2021-10-28 13:30:00,315.3,317.2,315.3,317.09,14289.0,295.1651,296.9438,295.1651,296.8408,14289.0
2021-10-28 14:00:00,317.06,317.26,316.29,317.13,37449.0,296.8127,297.0,296.0919,296.8783,37449.0
2021-10-28 14:30:00,317.14,317.49,316.8,317.16,16652.0,296.8876,297.2153,296.5693,296.9064,16652.0
2021-10-28 15:00:00,317.22,317.3,316.79,316.98,14213.0,296.9625,297.0374,296.56,296.7379,14213.0
2021-10-28 15:30:00,316.98,319.08,316.87,318.72,73135.0,296.7379,298.7037,296.6349,298.3667,73135.0
2021-10-29 09:30:00,318.24,320.44,317.85,319.0,11235.0,297.9174,299.9769,297.5523,298.6289,11235.0
2021-10-29 10:00:00,319.15,320.02,317.76,317.76,22400.0,298.7693,299.5837,297.468,297.468,22400.0
2021-10-29 10:30:00,318.02,319.23,317.85,319.23,17094.0,297.7114,298.8442,297.5523,298.8442,17094.0
2021-10-29 11:00:00,319.31,320.51,319.2,320.21,7102.0,298.9191,300.0424,298.8161,299.7616,7102.0
2021-10-29 11:30:00,320.4,320.56,319.57,319.75,22286.0,299.9395,300.0892,299.1625,299.331,22286.0
2021-10-29 12:00:00,319.73,320.16,319.3,320.06,15282.0,299.3122,299.7148,298.9097,299.6212,15282.0
2021-10-29 12:30:00,320.09,320.42,319.68,319.68,6471.0,299.6492,299.9582,299.2654,299.2654,6471.0
2021-10-29 13:00:00,319.4,319.58,319.03,319.09,4840.0,299.0033,299.1718,298.6569,298.7131,4840.0
2021-10-29 13:30:00,319.03,319.67,318.93,319.05,7118.0,298.6569,299.2561,298.5633,298.6757,7118.0
2021-10-29 14:00:00,318.92,319.2,318.01,318.01,12368.0,298.554,298.8161,297.7021,297.7021,12368.0
2021-10-29 14:30:00,317.9,318.72,317.9,318.55,7736.0,297.5991,298.3667,297.5991,298.2076,7736.0
2021-10-29 15:00:00,318.54,319.13,318.14,318.59,15347.0,298.1982,298.7506,297.8238,298.245,15347.0
2021-10-29 15:30:00,318.62,319.47,318.59,319.28,43710.0,298.2731,299.0688,298.245,298.891,43710.0
2021-11-01 09:30:00,319.88,321.99,318.38,318.84,29023.0,299.4527,301.4279,298.0484,298.4791,29023.0
2021-11-01 10:00:00,318.79,320.81,317.28,317.6,56921.0,298.4323,300.3233,297.0187,297.3183,56921.0
2021-11-01 10:30:00,317.23,319.23,317.17,318.09,22891.0,296.9719,298.8442,296.9157,297.777,22891.0
2021-11-01 11:00:00,318.1,319.12,317.24,317.52,46441.0,297.7863,298.7412,296.9812,297.2434,46441.0
2021-11-01 11:30:00,317.69,319.51,315.85,319.12,35720.0,297.4025,299.1063,295.68,298.7412,35720.0
2021-11-01 12:00:00,319.22,319.24,318.03,318.03,19664.0,298.8348,298.8535,297.7208,297.7208,19664.0
2021-11-01 12:30:00,318.05,319.07,317.85,318.48,16857.0,297.7395,298.6944,297.5523,298.1421,16857.0
2021-11-01 13:00:00,318.4,318.54,317.14,317.81,25235.0,298.0672,298.1982,296.8876,297.5148,25235.0
2021-11-01 13:30:00,317.75,317.85,316.39,317.84,39946.0,297.4587,297.5523,296.1855,297.5429,39946.0
2021-11-01 14:00:00,317.79,319.21,317.11,319.18,25616.0,297.4961,298.8254,296.8595,298.7974,25616.0
2021-11-01 14:30:00,319.0,319.96,318.45,318.85,43533.0,298.6289,299.5276,298.114,298.4884,43533.0
2021-11-01 15:00:00,318.86,319.32,317.67,318.6,26151.0,298.4978,298.9284,297.3838,298.2544,26151.0
2021-11-01 15:30:00,318.59,320.0,318.54,319.89,90135.0,298.245,299.565,298.1982,299.462,90135.0
2021-11-02 09:30:00,336.0,339.98,329.85,339.46,247059.0,314.5432,318.2691,308.786,317.7823,247059.0
2021-11-02 10:00:00,339.2,340.58,337.41,338.56,93635.0,317.5389,318.8308,315.8632,316.9398,93635.0
2021-11-02 10:30:00,338.25,338.56,335.8,336.5,59286.0,316.6496,316.9398,314.356,315.0113,59286.0
2021-11-02 11:00:00,336.18,341.3,336.07,340.07,112903.0,314.7118,319.5048,314.6088,318.3533,112903.0
2021-11-02 11:30:00,341.02,341.52,338.97,340.47,71984.0,319.2427,319.7107,317.3236,318.7278,71984.0
2021-11-02 12:00:00,340.27,340.84,339.45,339.88,27775.0,318.5406,319.0742,317.7729,318.1755,27775.0
2021-11-02 12:30:00,340.03,340.91,339.44,339.91,43855.0,318.3159,319.1397,317.7636,318.2036,43855.0
2021-11-02 13:00:00,339.83,340.39,337.22,337.62,55067.0,318.1287,318.6529,315.6853,316.0598,55067.0
2021-11-02 13:30:00,337.49,342.46,337.49,342.21,33790.0,315.9381,320.5907,315.9381,320.3567,33790.0
2021-11-02 14:00:00,342.06,342.11,340.13,342.04,42856.0,320.2163,320.2631,318.4095,320.1975,42856.0
2021-11-02 14:30:00,341.98,343.58,341.62,342.4,59694.0,320.1414,321.6392,319.8044,320.5345,59694.0
2021-11-02 15:00:00,342.5,345.08,342.28,344.92,87436.0,320.6282,323.0434,320.4222,322.8936,87436.0
2021-11-02 15:30:00,345.02,345.02,343.13,343.42,109873.0,322.9872,322.9872,321.2179,321.4894,109873.0
2021-11-03 09:30:00,343.0,343.0,339.68,341.25,87278.0,321.0962,321.0962,317.9882,319.458,87278.0
2021-11-03 10:00:00,341.29,342.45,339.22,340.0,77580.0,319.4954,320.5814,317.5576,318.2878,77580.0
2021-11-03 10:30:00,340.0,343.5,339.94,343.2,47183.0,318.2878,321.5643,318.2316,321.2835,47183.0
2021-11-03 11:00:00,343.01,343.55,341.47,342.03,29032.0,321.1056,321.6111,319.6639,320.1882,29032.0
2021-11-03 11:30:00,342.18,342.84,341.49,341.73,33875.0,320.3286,320.9464,319.6827,319.9073,33875.0
2021-11-03 12:00:00,341.85,342.1,339.53,339.83,40862.0,320.0197,320.2537,317.8478,318.1287,40862.0
2021-11-03 12:30:00,340.08,340.25,337.27,337.88,14298.0,318.3627,318.5218,315.7321,316.3032,14298.0
2021-11-03 13:00:00,337.73,337.73,335.11,335.81,51648.0,316.1628,316.1628,313.7101,314.3654,51648.0
2021-11-03 13:30:00,335.87,336.86,333.92,334.92,32349.0,314.4215,315.3483,312.5961,313.5322,32349.0
2021-11-03 14:00:00,334.61,336.09,334.0,336.09,42760.0,313.242,314.6275,312.671,314.6275,42760.0
2021-11-03 14:30:00,335.95,339.28,335.95,339.17,22190.0,314.4964,317.6138,314.4964,317.5108,22190.0
2021-11-03 15:00:00,339.17,339.59,337.71,338.0,14862.0,317.5108,317.904,316.144,316.4155,14862.0
2021-11-03 15:30:00,337.88,339.39,337.62,338.9,45726.0,316.3032,317.7168,316.0598,317.2581,45726.0
2021-11-04 09:30:00,340.35,342.46,339.71,341.77,43988.0,318.6155,320.5907,318.0163,319.9448,43988.0
2021-11-04 10:00:00,341.93,343.48,341.69,343.03,26363.0,320.0946,321.5456,319.8699,321.1243,26363.0
2021-11-04 10:30:00,342.91,344.96,342.6,343.18,23635.0,321.012,322.9311,320.7218,321.2647,23635.0
2021-11-04 11:00:00,342.84,342.85,341.3,341.3,18299.0,320.9464,320.9558,319.5048,319.5048,18299.0
2021-11-04 11:30:00,341.35,342.66,340.8,342.53,17092.0,319.5516,320.7779,319.0367,320.6562,17092.0
2021-11-04 12:00:00,342.5,343.01,341.77,342.0,8325.0,320.6282,321.1056,319.9448,320.1601,8325.0
2021-11-04 12:30:00,341.98,341.98,341.44,341.72,6401.0,320.1414,320.1414,319.6359,319.898,6401.0
2021-11-04 13:00:00,341.65,341.65,340.74,340.99,5806.0,319.8324,319.8324,318.9806,319.2146,5806.0
2021-11-04 13:30:00,341.05,341.47,340.72,341.0,14600.0,319.2708,319.6639,318.9618,319.2239,14600.0
2021-11-04 14:00:00,340.89,341.19,340.39,341.12,7986.0,319.121,319.4018,318.6529,319.3363,7986.0
2021-11-04 14:30:00,341.12,341.26,340.55,341.16,11739.0,319.3363,319.4673,318.8027,319.3737,11739.0
2021-11-04 15:00:00,341.26,341.44,340.55,340.84,8356.0,319.4673,319.6359,318.8027,319.0742,8356.0
2021-11-04 15:30:00,341.0,342.15,340.89,341.75,32145.0,319.2239,320.3005,319.121,319.9261,32145.0
2021-11-05 09:30:00,344.0,345.83,343.39,343.88,19724.0,322.0324,323.7455,321.4613,321.92,19724.0
2021-11-05 10:00:00,343.45,343.57,340.7,340.7,41737.0,321.5175,321.6298,318.9431,318.9431,41737.0
2021-11-05 10:30:00,340.53,341.46,340.36,340.89,7218.0,318.784,319.6546,318.6248,319.121,7218.0
2021-11-05 11:00:00,341.31,341.99,341.14,341.17,24550.0,319.5142,320.1507,319.355,319.3831,24550.0
2021-11-05 11:30:00,341.01,341.02,339.52,339.73,7108.0,319.2333,319.2427,317.8385,318.0351,7108.0
2021-11-05 12:00:00,339.43,340.6,339.27,340.54,8112.0,317.7542,318.8495,317.6044,318.7933,8112.0
2021-11-05 12:30:00,340.7,340.84,340.05,340.24,6797.0,318.9431,319.0742,318.3346,318.5125,6797.0
2021-11-05 13:00:00,340.39,340.75,337.7,337.71,12312.0,318.6529,318.9899,316.1347,316.144,12312.0
2021-11-05 13:30:00,337.72,338.5,337.44,338.05,13807.0,316.1534,316.8836,315.8913,316.4623,13807.0
2021-11-05 14:00:00,337.93,338.69,337.8,338.33,8956.0,316.35,317.0615,316.2283,316.7245,8956.0
2021-11-05 14:30:00,338.56,338.57,337.67,337.68,9624.0,316.9398,316.9491,316.1066,316.116,9624.0
2021-11-05 15:00:00,337.5,338.07,337.33,337.63,16685.0,315.9475,316.4811,315.7883,316.0692,16685.0
2021-11-05 15:30:00,337.72,339.22,337.52,339.04,37747.0,316.1534,317.5576,315.9662,317.3891,37747.0
2021-11-08 09:30:00,342.48,343.33,337.86,339.4,28257.0,320.6094,321.4052,316.2845,317.7261,28257.0
2021-11-08 10:00:00,338.73,341.27,338.29,340.34,9927.0,317.0989,319.4767,316.687,318.6061,9927.0
2021-11-08 10:30:00,340.26,340.49,337.03,337.34,13845.0,318.5312,318.7465,315.5075,315.7977,13845.0
2021-11-08 11:00:00,337.09,337.95,336.5,336.57,14630.0,315.5636,316.3687,315.0113,315.0768,14630.0
2021-11-08 11:30:00,336.84,337.01,336.0,336.3,13071.0,315.3296,315.4887,314.5432,314.8241,13071.0
2021-11-08 12:00:00,336.17,337.04,335.99,337.04,6392.0,314.7024,315.5168,314.5339,315.5168,6392.0
2021-11-08 12:30:00,336.65,337.38,336.29,337.0,4920.0,315.1517,315.8351,314.8147,315.4794,4920.0
2021-11-08 13:00:00,337.48,337.74,336.8,337.3,3194.0,315.9287,316.1721,315.2922,315.7602,3194.0
2021-11-08 13:30:00,337.52,337.73,336.88,337.03,9257.0,315.9662,316.1628,315.367,315.5075,9257.0
2021-11-08 14:00:00,336.82,337.31,336.49,336.49,5282.0,315.3109,315.7696,315.002,315.002,5282.0
2021-11-08 14:30:00,336.61,336.61,335.47,336.42,7676.0,315.1143,315.1143,314.0471,314.9364,7676.0
2021-11-08 15:00:00,336.4,336.51,334.62,334.88,30805.0,314.9177,315.0207,313.2514,313.4948,30805.0
2021-11-08 15:30:00,334.88,335.58,334.68,335.29,42433.0,313.4948,314.1501,313.3075,313.8786,42433.0
2021-11-09 09:30:00,336.22,338.85,335.29,337.49,16288.0,314.7492,317.2112,313.8786,315.9381,16288.0
2021-11-09 10:00:00,337.72,339.27,336.87,339.19,11918.0,316.1534,317.6044,315.3577,317.5295,11918.0
2021-11-09 10:30:00,339.16,339.79,337.62,337.82,6197.0,317.5015,318.0912,316.0598,316.247,6197.0
2021-11-09 11:00:00,337.46,338.2,336.64,337.09,7979.0,315.91,316.6028,315.1424,315.5636,7979.0
2021-11-09 11:30:00,337.12,338.15,336.26,336.51,8369.0,315.5917,316.5559,314.7866,315.0207,8369.0
2021-11-09 12:00:00,336.31,336.55,335.96,335.96,6992.0,314.8334,315.0581,314.5058,314.5058,6992.0
2021-11-09 12:30:00,335.94,336.43,335.8,336.38,9340.0,314.4871,314.9458,314.356,314.899,9340.0
2021-11-09 13:00:00,336.42,337.06,336.21,336.62,8889.0,314.9364,315.5356,314.7398,315.1237,8889.0
2021-11-09 13:30:00,336.74,336.94,335.34,335.6,12974.0,315.236,315.4232,313.9254,314.1688,12974.0
2021-11-09 14:00:00,335.47,336.29,335.0,336.02,10799.0,314.0471,314.8147,313.6071,314.562,10799.0
2021-11-09 14:30:00,335.81,336.6,335.71,336.31,8214.0,314.3654,315.1049,314.2718,314.8334,8214.0
2021-11-09 15:00:00,336.31,336.58,335.87,336.58,14418.0,314.8334,315.0862,314.4215,315.0862,14418.0
2021-11-09 15:30:00,336.35,336.35,335.23,335.65,30625.0,314.8709,314.8709,313.8224,314.2156,30625.0
2021-11-10 09:30:00,334.67,335.24,332.01,333.71,34062.0,313.2982,313.8318,310.808,312.3995,34062.0
2021-11-10 10:00:00,333.63,334.28,333.44,333.87,15988.0,312.3246,312.9331,312.1467,312.5493,15988.0
2021-11-10 10:30:00,333.99,334.53,333.07,333.39,15913.0,312.6616,313.1671,311.8004,312.0999,15913.0
2021-11-10 11:00:00,333.42,333.88,333.11,333.35,8440.0,312.128,312.5586,311.8378,312.0625,8440.0
2021-11-10 11:30:00,333.15,333.62,332.88,333.08,13565.0,311.8752,312.3152,311.6225,311.8097,13565.0
2021-11-10 12:00:00,333.32,333.4,332.16,332.61,7230.0,312.0344,312.1093,310.9485,311.3697,7230.0
2021-11-10 12:30:00,332.73,332.86,331.86,332.25,8297.0,311.4821,311.6038,310.6676,311.0327,8297.0
2021-11-10 13:00:00,332.07,332.36,331.32,332.21,10692.0,310.8642,311.1357,310.1621,310.9953,10692.0
2021-11-10 13:30:00,332.21,332.59,331.48,331.9,9188.0,310.9953,311.351,310.3119,310.7051,9188.0
2021-11-10 14:00:00,331.83,333.67,331.39,333.52,40996.0,310.6395,312.362,310.2276,312.2216,40996.0
2021-11-10 14:30:00,333.62,334.24,332.65,334.09,41635.0,312.3152,312.8956,311.4072,312.7552,41635.0
2021-11-10 15:00:00,334.17,334.36,333.62,334.09,7901.0,312.8301,313.008,312.3152,312.7552,7901.0
2021-11-10 15:30:00,334.18,334.18,333.24,333.48,43272.0,312.8395,312.8395,311.9595,312.1842,43272.0
2021-11-11 09:30:00,333.58,333.58,329.9,333.09,25154.0,312.2778,312.2778,308.8328,311.8191,25154.0
2021-11-11 10:00:00,333.31,333.31,331.35,331.56,44933.0,312.025,312.025,310.1902,310.3868,44933.0
2021-11-11 10:30:00,331.44,331.66,330.49,330.49,22530.0,310.2744,310.4804,309.3851,309.3851,22530.0
2021-11-11 11:00:00,330.72,330.72,328.03,328.25,38956.0,309.6004,309.6004,307.0822,307.2882,38956.0
2021-11-11 11:30:00,328.25,330.28,327.32,329.55,56114.0,307.2882,309.1885,306.4175,308.5051,56114.0
2021-11-11 12:00:00,329.57,329.58,327.18,328.4,14305.0,308.5239,308.5332,306.2865,307.4286,14305.0
2021-11-11 12:30:00,328.38,329.17,328.06,328.06,21642.0,307.4099,308.1494,307.1103,307.1103,21642.0
2021-11-11 13:00:00,327.94,328.04,326.6,327.6,12907.0,306.998,307.0916,305.7435,306.6797,12907.0
2021-11-11 13:30:00,327.64,328.02,327.49,327.73,11015.0,306.7171,307.0728,306.5767,306.8014,11015.0
2021-11-11 14:00:00,327.69,328.47,327.56,328.05,9361.0,306.7639,307.4941,306.6422,307.1009,9361.0
2021-11-11 14:30:00,328.22,329.48,328.11,329.25,10525.0,307.2601,308.4396,307.1571,308.2243,10525.0
2021-11-11 15:00:00,329.25,329.78,328.57,329.72,11294.0,308.2243,308.7205,307.5877,308.6643,11294.0
2021-11-11 15:30:00,329.71,329.84,329.02,329.66,43171.0,308.6549,308.7766,308.009,308.6081,43171.0
2021-11-12 09:30:00,330.47,330.94,328.52,330.71,17156.0,310.4023,310.8438,308.5707,310.6277,17156.0
2021-11-12 10:00:00,330.76,331.77,330.65,331.28,7935.0,310.6747,311.6234,310.5714,311.1631,7935.0
2021-11-12 10:30:00,331.17,332.24,330.98,331.71,7250.0,311.0598,312.0648,310.8813,311.567,7250.0
2021-11-12 11:00:00,331.73,332.88,331.73,332.34,5677.0,311.5858,312.6659,311.5858,312.1587,5677.0
2021-11-12 11:30:00,332.71,333.37,332.35,333.2,12035.0,312.5063,313.1262,312.1681,312.9665,12035.0
2021-11-12 12:00:00,332.89,333.99,332.89,333.67,11684.0,312.6753,313.7085,312.6753,313.408,11684.0
2021-11-12 12:30:00,333.87,334.4,333.58,334.17,6683.0,313.5958,314.0936,313.3234,313.8776,6683.0
2021-11-12 13:00:00,334.35,334.41,333.92,333.92,5891.0,314.0467,314.103,313.6428,313.6428,5891.0
2021-11-12 13:30:00,334.03,334.83,334.03,334.73,5338.0,313.7461,314.4975,313.7461,314.4036,5338.0
2021-11-12 14:00:00,334.65,334.68,334.13,334.32,9444.0,314.3285,314.3566,313.84,314.0185,9444.0
2021-11-12 14:30:00,334.31,334.37,333.91,333.99,5720.0,314.0091,314.0655,313.6334,313.7085,5720.0
2021-11-12 15:00:00,333.87,334.83,333.87,334.46,12579.0,313.5958,314.4975,313.5958,314.15,12579.0
2021-11-12 15:30:00,334.5,335.24,334.4,334.56,39756.0,314.1876,314.8826,314.0936,314.2439,39756.0
2021-11-15 09:30:00,334.48,337.95,333.52,335.16,20075.0,314.1688,317.4281,313.2671,314.8075,20075.0
2021-11-15 10:00:00,334.75,335.44,333.9,334.95,7616.0,314.4224,315.0705,313.624,314.6102,7616.0
2021-11-15 10:30:00,335.28,336.08,334.81,334.81,5313.0,314.9202,315.6716,314.4788,314.4788,5313.0
2021-11-15 11:00:00,334.41,334.98,334.02,334.97,15778.0,314.103,314.6384,313.7367,314.629,15778.0
2021-11-15 11:30:00,335.31,335.31,334.08,334.4,10749.0,314.9484,314.9484,313.7931,314.0936,10749.0
2021-11-15 12:00:00,334.43,334.68,333.7,333.7,5169.0,314.1218,314.3566,313.4362,313.4362,5169.0
2021-11-15 12:30:00,333.94,334.89,333.88,334.63,4166.0,313.6616,314.5539,313.6052,314.3097,4166.0
2021-11-15 13:00:00,334.66,334.92,333.86,334.0,16178.0,314.3379,314.5821,313.5864,313.7179,16178.0
2021-11-15 13:30:00,334.16,334.41,334.0,334.05,5345.0,313.8682,314.103,313.7179,313.7649,5345.0
2021-11-15 14:00:00,334.19,334.8,333.35,334.09,10502.0,313.8964,314.4694,313.1074,313.8025,10502.0
2021-11-15 14:30:00,334.12,334.89,334.0,334.51,7891.0,313.8307,314.5539,313.7179,314.197,7891.0
2021-11-15 15:00:00,334.58,335.08,334.42,334.63,9559.0,314.2627,314.7324,314.1124,314.3097,9559.0
2021-11-15 15:30:00,334.56,335.22,334.11,334.96,37962.0,314.2439,314.8639,313.8213,314.6196,37962.0
2021-11-16 09:30:00,335.36,337.6,335.36,337.0,27009.0,314.9954,317.0993,314.9954,316.5358,27009.0
2021-11-16 10:00:00,337.44,338.97,337.44,338.65,11517.0,316.949,318.3861,316.949,318.0856,11517.0
2021-11-16 10:30:00,338.82,339.99,338.65,339.46,12310.0,318.2452,319.3442,318.0856,318.8464,12310.0
2021-11-16 11:00:00,339.41,341.65,339.31,341.61,19060.0,318.7994,320.9034,318.7055,320.8658,19060.0
2021-11-16 11:30:00,341.63,343.25,341.61,343.11,11793.0,320.8846,322.4062,320.8658,322.2747,11793.0
2021-11-16 12:00:00,343.11,343.11,341.59,342.73,11471.0,322.2747,322.2747,320.847,321.9178,11471.0
2021-11-16 12:30:00,342.69,343.41,342.31,343.19,13339.0,321.8802,322.5565,321.5233,322.3499,13339.0
2021-11-16 13:00:00,342.96,343.28,342.82,342.86,10848.0,322.1338,322.4344,322.0023,322.0399,10848.0
2021-11-16 13:30:00,342.87,342.96,342.12,342.39,12457.0,322.0493,322.1338,321.3449,321.5985,12457.0
2021-11-16 14:00:00,342.2,342.68,341.57,342.01,9656.0,321.42,321.8708,320.8283,321.2415,9656.0
2021-11-16 14:30:00,342.22,342.35,341.25,341.25,9303.0,321.4388,321.5609,320.5277,320.5277,9303.0
2021-11-16 15:00:00,341.51,341.99,341.07,341.24,14202.0,320.7719,321.2227,320.3586,320.5183,14202.0
2021-11-16 15:30:00,341.44,341.44,340.57,340.75,51516.0,320.7061,320.7061,319.889,320.058,51516.0
2021-11-17 09:30:00,343.63,347.05,338.46,339.54,57736.0,322.7632,325.9755,317.9071,318.9215,57736.0
2021-11-17 10:00:00,339.07,341.55,338.8,341.55,17234.0,318.4801,320.8095,318.2265,320.8095,17234.0
2021-11-17 10:30:00,341.34,341.97,340.4,341.19,13480.0,320.6122,321.204,319.7293,320.4713,13480.0
2021-11-17 11:00:00,340.5,340.5,339.77,340.25,7296.0,319.8232,319.8232,319.1376,319.5884,7296.0
2021-11-17 11:30:00,339.9,340.07,338.9,339.8,90533.0,319.2597,319.4193,318.3204,319.1657,90533.0
2021-11-17 12:00:00,339.8,340.11,339.33,339.56,56761.0,319.1657,319.4569,318.7243,318.9403,56761.0
2021-11-17 12:30:00,339.65,341.09,339.4,341.09,10438.0,319.0248,320.3774,318.79,320.3774,10438.0
2021-11-17 13:00:00,340.88,341.3,340.79,341.15,8364.0,320.1802,320.5746,320.0956,320.4338,8364.0
2021-11-17 13:30:00,341.16,341.99,340.86,340.98,50953.0,320.4431,321.2227,320.1614,320.2741,50953.0
2021-11-17 14:00:00,340.97,341.2,340.16,340.25,34884.0,320.2647,320.4807,319.5039,319.5884,34884.0
2021-11-17 14:30:00,340.24,342.57,340.15,341.6,27932.0,319.579,321.7675,319.4945,320.8564,27932.0
2021-11-17 15:00:00,341.43,342.28,341.2,341.72,25397.0,320.6968,321.4951,320.4807,320.9691,25397.0
2021-11-17 15:30:00,341.73,342.11,341.28,342.03,43164.0,320.9785,321.3355,320.5559,321.2603,43164.0
2021-11-18 09:30:00,342.38,344.11,340.89,342.16,12165.0,321.5891,323.214,320.1895,321.3824,12165.0
2021-11-18 10:00:00,342.53,342.81,339.92,340.81,17330.0,321.73,321.993,319.2784,320.1144,17330.0
2021-11-18 10:30:00,340.89,342.54,340.65,342.35,9159.0,320.1895,321.7393,319.9641,321.5609,9159.0
2021-11-18 11:00:00,342.34,342.65,341.75,342.25,9188.0,321.5515,321.8427,320.9973,321.467,9188.0
2021-11-18 11:30:00,342.26,342.84,341.99,342.47,9600.0,321.4764,322.0211,321.2227,321.6736,9600.0
2021-11-18 12:00:00,342.73,343.48,342.42,343.0,5698.0,321.9178,322.6223,321.6266,322.1714,5698.0
2021-11-18 12:30:00,343.19,343.37,342.49,342.62,9001.0,322.3499,322.5189,321.6924,321.8145,9001.0
2021-11-18 13:00:00,342.74,343.64,342.42,343.36,12826.0,321.9272,322.7726,321.6266,322.5096,12826.0
2021-11-18 13:30:00,343.36,344.15,343.26,343.92,12367.0,322.5096,323.2516,322.4156,323.0355,12367.0
2021-11-18 14:00:00,343.89,344.19,342.63,342.91,13352.0,323.0074,323.2892,321.8239,322.0869,13352.0
2021-11-18 14:30:00,342.81,343.54,342.56,343.07,6704.0,321.993,322.6786,321.7581,322.2372,6704.0
2021-11-18 15:00:00,343.08,344.41,343.08,344.2,15563.0,322.2466,323.4958,322.2466,323.2985,15563.0
2021-11-18 15:30:00,344.27,344.85,342.91,344.81,79398.0,323.3643,323.9091,322.0869,323.8715,79398.0
2021-11-19 09:30:00,345.6,345.98,343.11,345.44,37302.0,324.6135,324.9705,322.2747,324.4632,37302.0
2021-11-19 10:00:00,345.33,345.79,343.31,344.07,12280.0,324.3599,324.792,322.4626,323.1764,12280.0
2021-11-19 10:30:00,343.97,345.05,343.46,344.46,14839.0,323.0825,324.0969,322.6035,323.5428,14839.0
2021-11-19 11:00:00,344.5,345.05,344.49,344.53,10143.0,323.5803,324.0969,323.5709,323.6085,10143.0
2021-11-19 11:30:00,344.3,345.69,344.15,345.68,7103.0,323.3925,324.6981,323.2516,324.6887,7103.0
2021-11-19 12:00:00,345.63,346.47,345.62,346.47,8506.0,324.6417,325.4307,324.6323,325.4307,8506.0
2021-11-19 12:30:00,346.61,347.64,346.33,347.41,10476.0,325.5622,326.5297,325.2992,326.3136,10476.0
2021-11-19 13:00:00,347.43,347.55,346.3,346.53,12817.0,326.3324,326.4451,325.271,325.4871,12817.0
2021-11-19 13:30:00,346.59,348.84,346.58,348.35,25824.0,325.5434,327.6568,325.534,327.1965,25824.0
2021-11-19 14:00:00,348.33,349.18,347.73,348.52,42689.0,327.1778,327.9761,326.6142,327.3562,42689.0
2021-11-19 14:30:00,348.44,349.84,348.38,349.36,22698.0,327.2811,328.5961,327.2247,328.1452,22698.0
2021-11-19 15:00:00,349.38,349.6,348.4,348.93,17037.0,328.164,328.3706,327.2435,327.7413,17037.0
2021-11-19 15:30:00,348.88,348.88,347.52,348.09,58660.0,327.6944,327.6944,326.4169,326.9523,58660.0
2021-11-22 09:30:00,348.5,350.89,348.03,350.28,25518.0,327.3374,329.5823,326.896,329.0093,25518.0
2021-11-22 10:00:00,350.83,352.81,349.9,350.7,19599.0,329.5259,331.3857,328.6524,329.4038,19599.0
2021-11-22 10:30:00,350.63,353.23,350.37,353.23,23025.0,329.3381,331.7802,329.0939,331.7802,23025.0
2021-11-22 11:00:00,352.84,353.43,352.08,352.82,28692.0,331.4139,331.9681,330.7,331.3951,28692.0
2021-11-22 11:30:00,352.98,353.16,351.17,351.43,38882.0,331.5454,331.7145,329.8453,330.0895,38882.0
2021-11-22 12:00:00,351.35,351.93,350.96,351.6,18299.0,330.0144,330.5591,329.648,330.2492,18299.0
2021-11-22 12:30:00,351.33,352.77,351.22,352.24,17525.0,329.9956,331.3481,329.8923,330.8503,17525.0
2021-11-22 13:00:00,352.27,352.54,351.56,352.17,5218.0,330.8785,331.1321,330.2116,330.7846,5218.0
2021-11-22 13:30:00,352.05,352.31,351.72,351.72,9191.0,330.6719,330.9161,330.3619,330.3619,9191.0
2021-11-22 14:00:00,351.7,351.91,349.94,350.49,19531.0,330.3431,330.5404,328.69,329.2066,19531.0
2021-11-22 14:30:00,350.59,351.14,349.94,350.19,13582.0,329.3005,329.8171,328.69,328.9248,13582.0
2021-11-22 15:00:00,349.9,350.41,349.28,349.41,8426.0,328.6524,329.1314,328.0701,328.1922,8426.0
2021-11-22 15:30:00,349.4,349.4,346.26,347.27,135541.0,328.1828,328.1828,325.2335,326.1821,135541.0
2021-11-23 09:30:00,346.27,349.51,346.18,348.4,24944.0,325.2428,328.2861,325.1583,327.2435,24944.0
2021-11-23 10:00:00,348.12,348.74,347.14,347.32,17295.0,326.9805,327.5629,326.06,326.2291,17295.0
2021-11-23 10:30:00,347.51,347.75,345.61,345.62,13935.0,326.4075,326.633,324.6229,324.6323,13935.0
2021-11-23 11:00:00,345.6,345.8,343.37,344.78,30945.0,324.6135,324.8014,322.5189,323.8433,30945.0
2021-11-23 11:30:00,344.79,344.79,343.22,344.09,31476.0,323.8527,323.8527,322.3781,323.1952,31476.0
2021-11-23 12:00:00,343.94,344.12,342.79,343.45,15753.0,323.0543,323.2234,321.9742,322.5941,15753.0
2021-11-23 12:30:00,343.39,344.29,342.91,343.92,7589.0,322.5377,323.3831,322.0869,323.0355,7589.0
2021-11-23 13:00:00,343.88,344.22,343.08,343.08,5354.0,322.998,323.3173,322.2466,322.2466,5354.0
2021-11-23 13:30:00,343.0,344.49,342.65,343.78,15429.0,322.1714,323.5709,321.8427,322.904,15429.0
2021-11-23 14:00:00,343.81,344.27,343.08,343.08,14739.0,322.9322,323.3643,322.2466,322.2466,14739.0
2021-11-23 14:30:00,342.94,344.16,342.65,343.85,15371.0,322.1151,323.261,321.8427,322.9698,15371.0
2021-11-23 15:00:00,343.86,344.11,343.39,343.58,17927.0,322.9792,323.214,322.5377,322.7162,17927.0
2021-11-23 15:30:00,343.6,345.97,343.6,345.95,71042.0,322.735,324.9611,322.735,324.9423,71042.0
2021-11-24 09:30:00,343.6,346.52,341.28,342.08,30725.0,322.735,325.4777,320.5559,321.3073,30725.0
2021-11-24 10:00:00,342.24,344.14,342.02,342.02,12092.0,321.4576,323.2422,321.2509,321.2509,12092.0
2021-11-24 10:30:00,342.17,344.11,342.01,343.97,13295.0,321.3918,323.214,321.2415,323.0825,13295.0
2021-11-24 11:00:00,343.87,344.5,342.81,343.06,20931.0,322.9886,323.5803,321.993,322.2278,20931.0
2021-11-24 11:30:00,342.95,343.21,341.91,342.53,8404.0,322.1245,322.3687,321.1476,321.73,8404.0
2021-11-24 12:00:00,342.4,343.18,342.4,342.93,6223.0,321.6079,322.3405,321.6079,322.1057,6223.0
2021-11-24 12:30:00,342.91,344.09,342.9,344.0,8151.0,322.0869,323.1952,322.0775,323.1107,8151.0
2021-11-24 13:00:00,343.91,344.17,343.32,343.72,22541.0,323.0262,323.2704,322.472,322.8477,22541.0
2021-11-24 13:30:00,343.96,344.06,343.09,343.12,6667.0,323.0731,323.167,322.2559,322.2841,6667.0
2021-11-24 14:00:00,343.13,343.62,342.65,343.21,11800.0,322.2935,322.7538,321.8427,322.3687,11800.0
2021-11-24 14:30:00,343.28,344.06,343.28,343.6,7402.0,322.4344,323.167,322.4344,322.735,7402.0
2021-11-24 15:00:00,343.52,344.31,343.4,343.4,13351.0,322.6598,323.4019,322.5471,322.5471,13351.0
2021-11-24 15:30:00,343.44,345.14,343.05,344.92,108135.0,322.5847,324.1815,322.2184,323.9748,108135.0
2021-11-26 09:30:00,338.99,342.34,337.01,338.58,54988.0,318.4049,321.5515,316.5452,318.0198,54988.0
2021-11-26 10:00:00,338.56,340.96,337.56,340.22,23934.0,318.001,320.2553,317.0618,319.5602,23934.0
2021-11-26 10:30:00,340.43,342.7,340.0,340.0,38423.0,319.7575,321.8896,319.3536,319.3536,38423.0
2021-11-26 11:00:00,340.0,340.24,338.64,339.21,26006.0,319.3536,319.579,318.0762,318.6116,26006.0
2021-11-26 11:30:00,339.25,340.13,338.03,338.54,44761.0,318.6491,319.4757,317.5032,317.9822,44761.0
2021-11-26 12:00:00,338.7,340.25,338.39,339.83,38146.0,318.1325,319.5884,317.8414,319.1939,38146.0
2021-11-26 12:30:00,339.56,340.45,338.6,339.59,71081.0,318.9403,319.7763,318.0386,318.9685,71081.0
2021-11-29 09:30:00,341.46,343.11,341.01,341.97,47575.0,320.7249,322.2747,320.3023,321.204,47575.0
2021-11-29 10:00:00,341.49,342.26,339.88,340.18,20006.0,320.7531,321.4764,319.2409,319.5227,20006.0
2021-11-29 10:30:00,340.09,340.58,337.63,338.2,12655.0,319.4381,319.8984,317.1275,317.6629,12655.0
2021-11-29 11:00:00,338.02,338.92,337.21,337.4,17504.0,317.4938,318.3392,316.733,316.9115,17504.0
2021-11-29 11:30:00,337.56,341.33,337.56,341.04,18636.0,317.0618,320.6028,317.0618,320.3304,18636.0
2021-11-29 12:00:00,341.12,342.38,340.59,341.93,10068.0,320.4056,321.5891,319.9078,321.1664,10068.0
2021-11-29 12:30:00,342.04,344.17,341.85,343.43,17360.0,321.2697,323.2704,321.0912,322.5753,17360.0
2021-11-29 13:00:00,343.39,344.2,342.43,342.52,11963.0,322.5377,323.2985,321.636,321.7206,11963.0
2021-11-29 13:30:00,342.44,342.82,341.6,341.82,10895.0,321.6454,322.0023,320.8564,321.0631,10895.0
2021-11-29 14:00:00,341.92,341.93,339.99,340.44,19191.0,321.157,321.1664,319.3442,319.7669,19191.0
2021-11-29 14:30:00,340.42,340.74,339.79,340.46,22821.0,319.7481,320.0487,319.1563,319.7857,22821.0
2021-11-29 15:00:00,340.68,341.3,340.65,340.73,14923.0,319.9923,320.5746,319.9641,320.0393,14923.0
2021-11-29 15:30:00,340.57,341.23,340.22,340.59,73342.0,319.889,320.5089,319.5602,319.9078,73342.0
2021-11-30 09:30:00,338.5,338.91,336.07,337.26,23294.0,317.9447,318.3298,315.6622,316.78,23294.0
2021-11-30 10:00:00,337.18,338.83,336.93,337.9,18988.0,316.7048,318.2546,316.47,317.3811,18988.0
2021-11-30 10:30:00,337.7,339.51,335.56,335.56,39744.0,317.1933,318.8933,315.1832,315.1832,39744.0
2021-11-30 11:00:00,335.18,337.26,334.23,336.72,28358.0,314.8263,316.78,313.934,316.2728,28358.0
2021-11-30 11:30:00,336.86,337.24,334.55,334.78,25376.0,316.4043,316.7612,314.2345,314.4506,25376.0
2021-11-30 12:00:00,334.51,335.36,332.96,335.11,26394.0,314.197,314.9954,312.7411,314.7605,26394.0
2021-11-30 12:30:00,334.74,335.49,333.67,333.67,21073.0,314.413,315.1175,313.408,313.408,21073.0
2021-11-30 13:00:00,333.62,333.8,332.82,333.26,12392.0,313.361,313.5301,312.6096,313.0229,12392.0
2021-11-30 13:30:00,333.26,335.02,333.26,334.33,13882.0,313.0229,314.676,313.0229,314.0279,13882.0
2021-11-30 14:00:00,334.29,336.54,334.17,336.01,27265.0,313.9903,316.1037,313.8776,315.6059,27265.0
2021-11-30 14:30:00,335.81,336.5,334.3,334.42,28832.0,315.418,316.0661,313.9997,314.1124,28832.0
2021-11-30 15:00:00,334.36,334.93,333.46,334.62,34255.0,314.0561,314.5915,313.2107,314.3003,34255.0
2021-11-30 15:30:00,334.6,336.9,334.01,336.19,144725.0,314.2815,316.4418,313.7273,315.775,144725.0
2021-12-01 09:30:00,340.62,343.13,337.86,339.44,36178.0,319.9359,322.2935,317.3435,318.8276,36178.0
2021-12-01 10:00:00,338.99,343.95,338.98,341.79,19959.0,318.4049,323.0637,318.3955,321.0349,19959.0
2021-12-01 10:30:00,341.31,343.04,340.63,342.63,16022.0,320.584,322.209,319.9453,321.8239,16022.0
2021-12-01 11:00:00,343.15,343.16,341.7,341.84,16711.0,322.3123,322.3217,320.9504,321.0819,16711.0
2021-12-01 11:30:00,341.77,343.06,341.39,342.0,19685.0,321.0161,322.2278,320.6592,321.2321,19685.0
2021-12-01 12:00:00,341.81,344.5,341.8,342.75,16128.0,321.0537,323.5803,321.0443,321.9366,16128.0
2021-12-01 12:30:00,342.73,343.48,341.67,341.98,7753.0,321.9178,322.6223,320.9222,321.2134,7753.0
2021-12-01 13:00:00,341.6,341.83,339.2,340.01,14154.0,320.8564,321.0725,318.6022,319.363,14154.0
2021-12-01 13:30:00,340.01,340.08,337.64,338.71,10396.0,319.363,319.4287,317.1369,318.1419,10396.0
2021-12-01 14:00:00,338.48,338.8,336.21,338.41,11229.0,317.9259,318.2265,315.7937,317.8601,11229.0
2021-12-01 14:30:00,338.35,338.63,336.57,336.58,13601.0,317.8038,318.0668,316.1319,316.1413,13601.0
2021-12-01 15:00:00,336.94,336.98,334.14,334.44,15523.0,316.4794,316.517,313.8494,314.1312,15523.0
2021-12-01 15:30:00,334.44,335.88,331.73,332.09,62166.0,314.1312,315.4838,311.5858,311.9239,62166.0
2021-12-02 09:30:00,333.35,341.61,333.35,341.25,98829.0,313.1074,320.8658,313.1074,320.5277,98829.0
2021-12-02 10:00:00,340.73,341.13,337.59,338.77,40740.0,320.0393,320.415,317.0899,318.1983,40740.0
2021-12-02 10:30:00,339.36,339.69,337.14,339.15,35735.0,318.7525,319.0624,316.6673,318.5552,35735.0
2021-12-02 11:00:00,339.12,341.74,338.67,341.44,47681.0,318.527,320.9879,318.1044,320.7061,47681.0
2021-12-02 11:30:00,341.44,343.1,339.37,342.62,50144.0,320.7061,322.2653,318.7618,321.8145,50144.0
2021-12-02 12:00:00,342.57,343.89,342.28,343.2,46807.0,321.7675,323.0074,321.4951,322.3593,46807.0
2021-12-02 12:30:00,343.3,343.63,341.86,343.63,26858.0,322.4532,322.7632,321.1006,322.7632,26858.0
2021-12-02 13:00:00,343.41,343.68,341.38,342.2,36830.0,322.5565,322.8101,320.6498,321.42,36830.0
2021-12-02 13:30:00,342.2,344.1,341.62,343.69,28390.0,321.42,323.2046,320.8752,322.8195,28390.0
2021-12-02 14:00:00,343.59,344.79,342.19,344.23,46311.0,322.7256,323.8527,321.4106,323.3267,46311.0
2021-12-02 14:30:00,344.36,345.22,343.89,344.46,65975.0,323.4488,324.2566,323.0074,323.5428,65975.0
2021-12-02 15:00:00,344.47,344.77,343.52,343.79,65215.0,323.5521,323.8339,322.6598,322.9134,65215.0
2021-12-02 15:30:00,344.11,345.71,343.36,343.69,144300.0,323.214,324.7169,322.5096,322.8195,144300.0
2021-12-03 09:30:00,344.79,346.41,343.3,344.69,98705.0,323.8527,325.3743,322.4532,323.7588,98705.0
2021-12-03 10:00:00,345.08,346.44,344.24,345.41,38788.0,324.1251,325.4025,323.3361,324.4351,38788.0
2021-12-03 10:30:00,345.36,345.36,341.82,342.2,71512.0,324.3881,324.3881,321.0631,321.42,71512.0
2021-12-03 11:00:00,342.26,343.71,341.54,343.16,54791.0,321.4764,322.8383,320.8001,322.3217,54791.0
2021-12-03 11:30:00,343.45,343.55,340.94,341.8,21762.0,322.5941,322.688,320.2365,321.0443,21762.0
2021-12-03 12:00:00,341.43,343.63,341.43,343.41,17229.0,320.6968,322.7632,320.6968,322.5565,17229.0
2021-12-03 12:30:00,343.41,344.57,342.34,343.39,30500.0,322.5565,323.6461,321.5515,322.5377,30500.0
2021-12-03 13:00:00,343.4,344.22,342.82,343.5,35852.0,322.5471,323.3173,322.0023,322.6411,35852.0
2021-12-03 13:30:00,343.4,343.59,342.73,343.02,28419.0,322.5471,322.7256,321.9178,322.1902,28419.0
2021-12-03 14:00:00,343.02,343.56,342.59,343.09,35228.0,322.1902,322.6974,321.7863,322.2559,35228.0
2021-12-03 14:30:00,343.06,343.06,341.65,341.99,21295.0,322.2278,322.2278,320.9034,321.2227,21295.0
2021-12-03 15:00:00,341.95,343.25,341.13,342.95,22329.0,321.1852,322.4062,320.415,322.1245,22329.0
2021-12-03 15:30:00,343.12,345.9,342.69,345.34,128655.0,322.2841,324.8953,321.8802,324.3693,128655.0
2021-12-06 09:30:00,346.5,347.49,342.7,343.21,132732.0,325.4589,326.3888,321.8896,322.3687,132732.0
2021-12-06 10:00:00,343.24,344.73,341.51,343.92,87382.0,322.3968,323.7964,320.7719,323.0355,87382.0
2021-12-06 10:30:00,343.92,344.17,343.34,344.17,34683.0,323.0355,323.2704,322.4908,323.2704,34683.0
2021-12-06 11:00:00,344.28,344.3,341.29,341.44,34526.0,323.3737,323.3925,320.5653,320.7061,34526.0
2021-12-06 11:30:00,341.49,343.01,340.79,342.0,25179.0,320.7531,322.1808,320.0956,321.2321,25179.0
2021-12-06 12:00:00,341.99,342.69,341.59,342.51,12639.0,321.2227,321.8802,320.847,321.7112,12639.0
2021-12-06 12:30:00,342.36,343.29,341.62,343.29,17104.0,321.5703,322.4438,320.8752,322.4438,17104.0
2021-12-06 13:00:00,343.46,343.57,342.38,343.49,17380.0,322.6035,322.7068,321.5891,322.6317,17380.0
2021-12-06 13:30:00,343.39,345.39,343.13,344.98,21615.0,322.5377,324.4163,322.2935,324.0312,21615.0
2021-12-06 14:00:00,345.03,346.31,344.81,345.42,24944.0,324.0781,325.2804,323.8715,324.4445,24944.0
2021-12-06 14:30:00,345.52,345.88,344.48,345.03,11403.0,324.5384,324.8765,323.5615,324.0781,11403.0
2021-12-06 15:00:00,345.19,346.0,344.59,345.0,13419.0,324.2284,324.9892,323.6649,324.05,13419.0
2021-12-06 15:30:00,344.99,345.63,344.69,344.88,65830.0,324.0406,324.6417,323.7588,323.9373,65830.0
2021-12-07 09:30:00,348.41,351.43,347.55,351.35,18774.0,327.2529,330.0895,326.4451,330.0144,18774.0
2021-12-07 10:00:00,351.56,351.69,350.14,350.81,10007.0,330.2116,330.3337,328.8778,329.5072,10007.0
2021-12-07 10:30:00,350.47,352.45,350.24,352.31,10300.0,329.1878,331.0476,328.9718,330.9161,10300.0
2021-12-07 11:00:00,352.69,353.13,352.16,352.85,10223.0,331.273,331.6863,330.7752,331.4233,10223.0
2021-12-07 11:30:00,352.82,352.84,350.52,351.53,19174.0,331.3951,331.4139,329.2348,330.1834,19174.0
2021-12-07 12:00:00,351.29,351.93,351.26,351.53,7378.0,329.958,330.5591,329.9298,330.1834,7378.0
2021-12-07 12:30:00,351.63,351.79,351.3,351.71,4332.0,330.2774,330.4276,329.9674,330.3525,4332.0
2021-12-07 13:00:00,351.68,352.4,351.61,352.22,5805.0,330.3243,331.0006,330.2586,330.8315,5805.0
2021-12-07 13:30:00,352.22,352.95,352.1,352.38,6333.0,330.8315,331.5172,330.7188,330.9818,6333.0
2021-12-07 14:00:00,352.4,352.64,351.93,352.36,6485.0,331.0006,331.226,330.5591,330.963,6485.0
2021-12-07 14:30:00,352.27,352.27,350.62,351.24,9046.0,330.8785,330.8785,329.3287,329.911,9046.0
2021-12-07 15:00:00,351.21,351.45,350.26,350.32,7521.0,329.8829,330.1083,328.9906,329.0469,7521.0
2021-12-07 15:30:00,350.31,350.94,349.3,350.87,45557.0,329.0375,329.6293,328.0888,329.5635,45557.0
2021-12-08 09:30:00,351.76,352.0,349.42,350.64,23459.0,330.3995,330.6249,328.2016,329.3475,23459.0
2021-12-08 10:00:00,350.07,350.43,347.92,348.18,13828.0,328.8121,329.1502,326.7926,327.0369,13828.0
2021-12-08 10:30:00,347.96,348.89,347.47,347.47,15565.0,326.8302,327.7037,326.37,326.37,15565.0
2021-12-08 11:00:00,347.9,349.15,347.44,348.81,11221.0,326.7739,327.948,326.3418,327.6286,11221.0
2021-12-08 11:30:00,348.26,348.69,347.11,348.68,8203.0,327.112,327.5159,326.0318,327.5065,8203.0
2021-12-08 12:00:00,349.01,349.24,348.28,348.65,5001.0,327.8165,328.0325,327.1308,327.4783,5001.0
2021-12-08 12:30:00,348.52,348.65,348.16,348.32,3681.0,327.3562,327.4783,327.0181,327.1684,3681.0
2021-12-08 13:00:00,348.25,348.35,347.66,348.22,11050.0,327.1026,327.1965,326.5484,327.0744,11050.0
2021-12-08 13:30:00,348.08,348.14,347.01,347.03,10423.0,326.9429,326.9993,325.9379,325.9567,10423.0
2021-12-08 14:00:00,346.97,347.78,346.87,347.71,7428.0,325.9003,326.6612,325.8064,326.5954,7428.0
2021-12-08 14:30:00,347.78,347.89,347.27,347.82,5768.0,326.6612,326.7645,326.1821,326.6987,5768.0
2021-12-08 15:00:00,347.79,348.99,347.68,348.57,13723.0,326.6705,327.7977,326.5672,327.4032,13723.0
2021-12-08 15:30:00,348.67,349.05,348.29,348.36,36763.0,327.4971,327.854,327.1402,327.2059,36763.0
2021-12-09 09:30:00,348.35,348.35,345.68,347.41,16793.0,327.1965,327.1965,324.6887,326.3136,16793.0
2021-12-09 10:00:00,347.58,348.95,347.35,348.1,7900.0,326.4733,327.7601,326.2573,326.9617,7900.0
2021-12-09 10:30:00,348.19,348.85,347.05,348.71,14932.0,327.0463,327.6662,325.9755,327.5347,14932.0
2021-12-09 11:00:00,348.55,348.72,346.44,347.01,28942.0,327.3844,327.5441,325.4025,325.9379,28942.0
2021-12-09 11:30:00,347.34,347.34,346.41,346.8,17855.0,326.2479,326.2479,325.3743,325.7407,17855.0
2021-12-09 12:00:00,346.82,347.32,346.55,347.32,5507.0,325.7594,326.2291,325.5058,326.2291,5507.0
2021-12-09 12:30:00,347.37,347.41,346.9,347.13,4118.0,326.276,326.3136,325.8346,326.0506,4118.0
2021-12-09 13:00:00,347.06,347.4,347.06,347.32,4219.0,325.9849,326.3042,325.9849,326.2291,4219.0
2021-12-09 13:30:00,347.3,347.65,346.98,347.44,7505.0,326.2103,326.539,325.9097,326.3418,7505.0
2021-12-09 14:00:00,347.25,347.25,346.35,346.72,3324.0,326.1633,326.1633,325.318,325.6655,3324.0
2021-12-09 14:30:00,346.65,346.89,346.35,346.81,7662.0,325.5998,325.8252,325.318,325.7501,7662.0
2021-12-09 15:00:00,346.81,347.2,346.11,346.61,25613.0,325.7501,326.1164,325.0926,325.5622,25613.0
2021-12-09 15:30:00,346.57,347.25,346.28,346.56,45956.0,325.5246,326.1633,325.2522,325.5152,45956.0
2021-12-10 09:30:00,348.85,350.18,347.65,349.63,25795.0,327.6662,328.9154,326.539,328.3988,25795.0
2021-12-10 10:00:00,350.05,350.05,348.71,349.29,19401.0,328.7933,328.7933,327.5347,328.0795,19401.0
2021-12-10 10:30:00,349.34,349.52,347.96,349.2,25038.0,328.1264,328.2955,326.8302,327.9949,25038.0
2021-12-10 11:00:00,349.4,349.63,348.41,349.18,17169.0,328.1828,328.3988,327.2529,327.9761,17169.0
2021-12-10 11:30:00,349.32,349.76,348.93,349.35,10485.0,328.1076,328.5209,327.7413,328.1358,10485.0
2021-12-10 12:00:00,349.29,349.9,349.07,349.84,5432.0,328.0795,328.6524,327.8728,328.5961,5432.0
2021-12-10 12:30:00,349.81,349.81,349.02,349.43,9442.0,328.5679,328.5679,327.8259,328.211,9442.0
2021-12-10 13:00:00,349.44,350.22,348.89,348.89,17612.0,328.2203,328.953,327.7037,327.7037,17612.0
2021-12-10 13:30:00,348.95,349.17,348.72,348.97,11766.0,327.7601,327.9667,327.5441,327.7789,11766.0
2021-12-10 14:00:00,348.74,349.18,348.5,348.81,9254.0,327.5629,327.9761,327.3374,327.6286,9254.0
2021-12-10 14:30:00,349.02,349.31,348.15,348.27,6865.0,327.8259,328.0982,327.0087,327.1214,6865.0
2021-12-10 15:00:00,348.4,349.49,348.06,349.49,7835.0,327.2435,328.2673,326.9241,328.2673,7835.0
2021-12-10 15:30:00,349.46,351.09,349.38,350.63,40792.0,328.2391,329.7702,328.164,329.3381,40792.0
2021-12-13 09:30:00,350.0,351.87,349.45,349.45,32212.0,328.7463,330.5028,328.2297,328.2297,32212.0
2021-12-13 10:00:00,349.7,350.87,348.73,350.01,28148.0,328.4646,329.5635,327.5535,328.7557,28148.0
2021-12-13 10:30:00,350.01,351.2,349.52,350.98,18519.0,328.7557,329.8735,328.2955,329.6668,18519.0
2021-12-13 11:00:00,351.31,351.39,349.97,351.02,11847.0,329.9768,330.0519,328.7182,329.7044,11847.0
2021-12-13 11:30:00,351.03,352.41,350.29,351.88,16928.0,329.7138,331.01,329.0187,330.5122,16928.0
2021-12-13 12:00:00,351.83,353.8,351.65,353.66,18482.0,330.4652,332.3156,330.2961,332.1841,18482.0
2021-12-13 12:30:00,353.8,353.83,353.16,353.38,17494.0,332.3156,332.3438,331.7145,331.9211,17494.0
2021-12-13 13:00:00,353.3,353.33,352.09,352.32,13356.0,331.846,331.8741,330.7094,330.9255,13356.0
2021-12-13 13:30:00,352.17,352.46,351.86,352.18,9581.0,330.7846,331.057,330.4934,330.794,9581.0
2021-12-13 14:00:00,352.1,352.79,351.65,352.0,8691.0,330.7188,331.3669,330.2961,330.6249,8691.0
2021-12-13 14:30:00,352.05,352.05,350.25,351.32,17050.0,330.6719,330.6719,328.9812,329.9862,17050.0
2021-12-13 15:00:00,351.31,351.81,350.93,350.99,19261.0,329.9768,330.4464,329.6199,329.6762,19261.0
2021-12-13 15:30:00,350.98,352.53,350.9,351.2,61547.0,329.6668,331.1227,329.5917,329.8735,61547.0
2021-12-14 09:30:00,350.13,351.88,349.69,349.71,28960.0,328.8684,330.5122,328.4552,328.474,28960.0
2021-12-14 10:00:00,349.46,349.75,347.35,348.51,25261.0,328.2391,328.5115,326.2573,327.3468,25261.0
2021-12-14 10:30:00,348.74,349.35,345.36,345.98,16139.0,327.5629,328.1358,324.3881,324.9705,16139.0
2021-12-14 11:00:00,345.99,346.25,344.14,344.53,26130.0,324.9798,325.2241,323.2422,323.6085,26130.0
2021-12-14 11:30:00,344.35,344.75,341.81,341.81,39263.0,323.4394,323.8151,321.0537,321.0537,39263.0
2021-12-14 12:00:00,341.46,342.0,339.91,341.34,17108.0,320.7249,321.2321,319.2691,320.6122,17108.0
2021-12-14 12:30:00,340.99,340.99,339.33,339.45,13338.0,320.2835,320.2835,318.7243,318.837,13338.0
2021-12-14 13:00:00,339.48,341.26,339.31,340.92,9762.0,318.8652,320.5371,318.7055,320.2177,9762.0
2021-12-14 13:30:00,340.75,341.87,340.34,341.15,18423.0,320.058,321.11,319.6729,320.4338,18423.0
2021-12-14 14:00:00,341.44,342.12,340.2,340.42,12832.0,320.7061,321.3449,319.5414,319.7481,12832.0
2021-12-14 14:30:00,340.58,341.79,339.81,341.79,20338.0,319.8984,321.0349,319.1751,321.0349,20338.0
2021-12-14 15:00:00,341.56,342.75,341.31,342.71,24605.0,320.8189,321.9366,320.584,321.899,24605.0
2021-12-14 15:30:00,342.85,343.67,341.99,342.81,107621.0,322.0305,322.8007,321.2227,321.993,107621.0
2021-12-15 09:30:00,344.34,346.83,343.01,344.24,22663.0,323.43,325.7688,322.1808,323.3361,22663.0
2021-12-15 10:00:00,344.11,346.41,343.1,345.73,21486.0,323.214,325.3743,322.2653,324.7356,21486.0
2021-12-15 10:30:00,346.11,348.31,346.05,348.12,21036.0,325.0926,327.159,325.0362,326.9805,21036.0
2021-12-15 11:00:00,348.52,349.5,348.44,348.79,28864.0,327.3562,328.2767,327.2811,327.6098,28864.0
2021-12-15 11:30:00,348.75,348.9,347.26,347.26,18426.0,327.5722,327.7131,326.1727,326.1727,18426.0
2021-12-15 12:00:00,347.18,347.85,346.66,346.98,12500.0,326.0976,326.7269,325.6092,325.9097,12500.0
2021-12-15 12:30:00,347.07,348.57,346.88,348.17,28248.0,325.9943,327.4032,325.8158,327.0275,28248.0
2021-12-15 13:00:00,348.11,349.26,347.84,348.9,11393.0,326.9711,328.0513,326.7175,327.7131,11393.0
2021-12-15 13:30:00,348.81,349.17,347.89,348.28,9943.0,327.6286,327.9667,326.7645,327.1308,9943.0
2021-12-15 14:00:00,348.27,350.91,347.27,349.43,24171.0,327.1214,329.6011,326.1821,328.211,24171.0
2021-12-15 14:30:00,349.22,351.15,349.16,349.78,26564.0,328.0137,329.8265,327.9574,328.5397,26564.0
2021-12-15 15:00:00,349.89,351.31,349.61,350.79,125924.0,328.643,329.9768,328.38,329.4884,125924.0
2021-12-15 15:30:00,350.78,351.43,348.59,351.34,108058.0,329.479,330.0895,327.422,330.005,108058.0
2021-12-16 09:30:00,351.9,354.05,351.68,352.73,25127.0,330.531,332.5504,330.3243,331.3106,25127.0
2021-12-16 10:00:00,353.14,354.46,351.73,354.22,24201.0,331.6957,332.9355,330.3713,332.7101,24201.0
2021-12-16 10:30:00,354.51,354.99,352.56,352.89,21602.0,332.9825,333.4333,331.1509,331.4608,21602.0
2021-12-16 11:00:00,352.67,353.22,351.4,351.89,17244.0,331.2542,331.7708,330.0613,330.5216,17244.0
2021-12-16 11:30:00,351.9,351.9,349.56,349.56,19982.0,330.531,330.531,328.3331,328.3331,19982.0
2021-12-16 12:00:00,349.5,350.07,348.72,349.33,16131.0,328.2767,328.8121,327.5441,328.117,16131.0
2021-12-16 12:30:00,349.57,351.13,349.26,350.29,22094.0,328.3425,329.8077,328.0513,329.0187,22094.0
2021-12-16 13:00:00,350.43,351.58,349.59,350.9,15848.0,329.1502,330.2304,328.3612,329.5917,15848.0
2021-12-16 13:30:00,351.04,351.12,350.15,350.72,16072.0,329.7232,329.7983,328.8872,329.4226,16072.0
2021-12-16 14:00:00,350.79,350.99,349.28,349.67,13168.0,329.4884,329.6762,328.0701,328.4364,13168.0
2021-12-16 14:30:00,349.59,349.59,347.27,348.25,8358.0,328.3612,328.3612,326.1821,327.1026,8358.0
2021-12-16 15:00:00,348.22,349.75,347.79,349.59,12554.0,327.0744,328.5115,326.6705,328.3612,12554.0
2021-12-16 15:30:00,349.55,350.97,348.82,348.84,49195.0,328.3237,329.6574,327.638,327.6568,49195.0
2021-12-17 09:30:00,345.91,346.65,343.88,344.65,97164.0,324.9047,325.5998,322.998,323.7212,97164.0
2021-12-17 10:00:00,344.42,344.92,341.25,342.46,28041.0,323.5052,323.9748,320.5277,321.6642,28041.0
2021-12-17 10:30:00,342.23,346.52,341.76,345.93,27328.0,321.4482,325.4777,321.0067,324.9235,27328.0
2021-12-17 11:00:00,345.92,346.7,344.87,345.38,12210.0,324.9141,325.6467,323.9279,324.4069,12210.0
2021-12-17 11:30:00,345.72,345.73,341.57,342.36,14389.0,324.7262,324.7356,320.8283,321.5703,14389.0
2021-12-17 12:00:00,342.13,343.29,341.67,343.18,7974.0,321.3542,322.4438,320.9222,322.3405,7974.0
2021-12-17 12:30:00,343.37,344.1,342.97,343.52,6727.0,322.5189,323.2046,322.1432,322.6598,6727.0
2021-12-17 13:00:00,343.58,344.71,343.17,344.66,8740.0,322.7162,323.7776,322.3311,323.7306,8740.0
2021-12-17 13:30:00,344.57,344.94,343.91,344.78,9335.0,323.6461,323.9936,323.0262,323.8433,9335.0
2021-12-17 14:00:00,344.78,344.78,342.05,342.05,12652.0,323.8433,323.8433,321.2791,321.2791,12652.0
2021-12-17 14:30:00,342.31,343.05,341.83,342.61,9789.0,321.5233,322.2184,321.0725,321.8051,9789.0
2021-12-17 15:00:00,342.99,343.45,342.51,342.79,13374.0,322.162,322.5941,321.7112,321.9742,13374.0
2021-12-17 15:30:00,342.87,343.43,341.49,341.8,123390.0,322.0493,322.5753,320.7531,321.0443,123390.0
2021-12-20 09:30:00,338.63,339.86,333.8,334.17,41251.0,318.0668,319.2221,313.5301,313.8776,41251.0
2021-12-20 10:00:00,334.29,334.83,331.78,331.78,33659.0,313.9903,314.4975,311.6327,311.6327,33659.0
2021-12-20 10:30:00,331.6,333.19,331.33,333.18,11464.0,311.4637,312.9571,311.2101,312.9477,11464.0
2021-12-20 11:00:00,333.1,334.99,332.24,334.52,14798.0,312.8726,314.6478,312.0648,314.2064,14798.0
2021-12-20 11:30:00,334.43,335.93,333.67,335.61,20112.0,314.1218,315.5307,313.408,315.2302,20112.0
2021-12-20 12:00:00,335.2,335.56,334.51,334.51,9149.0,314.8451,315.1832,314.197,314.197,9149.0
2021-12-20 12:30:00,334.47,334.76,333.48,333.55,20298.0,314.1594,314.4318,313.2295,313.2953,20298.0
2021-12-20 13:00:00,333.6,334.35,332.68,334.31,31397.0,313.3422,314.0467,312.4781,314.0091,31397.0
2021-12-20 13:30:00,334.13,336.68,333.82,336.35,15604.0,313.84,316.2352,313.5489,315.9252,15604.0
2021-12-20 14:00:00,336.36,336.61,335.4,335.61,16878.0,315.9346,316.1694,315.0329,315.2302,16878.0
2021-12-20 14:30:00,335.54,336.17,334.8,335.25,15663.0,315.1644,315.7562,314.4694,314.892,15663.0
2021-12-20 15:00:00,335.34,336.6,335.26,336.42,15618.0,314.9766,316.1601,314.9014,315.991,15618.0
2021-12-20 15:30:00,336.33,337.56,335.71,336.65,57956.0,315.9064,317.0618,315.3241,316.207,57956.0
2021-12-21 09:30:00,340.03,342.08,338.08,338.77,18227.0,319.3818,321.3073,317.5502,318.1983,18227.0
2021-12-21 10:00:00,339.03,339.39,337.03,337.46,9191.0,318.4425,318.7806,316.5639,316.9678,9191.0
2021-12-21 10:30:00,337.6,338.46,337.31,338.12,16500.0,317.0993,317.9071,316.8269,317.5878,16500.0
2021-12-21 11:00:00,338.12,338.56,337.78,337.96,10435.0,317.5878,318.001,317.2684,317.4375,10435.0
2021-12-21 11:30:00,338.03,340.83,338.02,340.18,7596.0,317.5032,320.1332,317.4938,319.5227,7596.0
2021-12-21 12:00:00,340.55,341.05,340.09,340.63,6559.0,319.8702,320.3398,319.4381,319.9453,6559.0
2021-12-21 12:30:00,340.65,341.37,340.35,340.93,6932.0,319.9641,320.6404,319.6823,320.2271,6932.0
2021-12-21 13:00:00,340.8,340.86,340.12,340.16,6764.0,320.105,320.1614,319.4663,319.5039,6764.0
2021-12-21 13:30:00,340.27,341.21,340.2,340.38,9167.0,319.6072,320.4901,319.5414,319.7105,9167.0
2021-12-21 14:00:00,340.27,340.64,339.21,339.29,9574.0,319.6072,319.9547,318.6116,318.6867,9574.0
2021-12-21 14:30:00,339.5,339.55,338.66,339.08,8952.0,318.884,318.9309,318.095,318.4895,8952.0
2021-12-21 15:00:00,338.96,339.77,338.96,339.53,11413.0,318.3767,319.1376,318.3767,318.9121,11413.0
2021-12-21 15:30:00,339.3,339.78,337.83,339.78,39528.0,318.6961,319.1469,317.3154,319.1469,39528.0
2021-12-22 09:30:00,339.23,341.23,336.97,336.99,11273.0,318.6303,320.5089,316.5076,316.5264,11273.0
2021-12-22 10:00:00,337.32,338.1,336.63,337.66,29126.0,316.8363,317.569,316.1882,317.1557,29126.0
2021-12-22 10:30:00,337.78,340.55,336.32,340.06,19036.0,317.2684,319.8702,315.8971,319.4099,19036.0
2021-12-22 11:00:00,339.89,340.54,338.08,338.4,27538.0,319.2503,319.8608,317.5502,317.8507,27538.0
2021-12-22 11:30:00,338.29,338.52,337.36,337.4,14542.0,317.7474,317.9635,316.8739,316.9115,14542.0
2021-12-22 12:00:00,337.44,337.48,336.21,336.51,12661.0,316.949,316.9866,315.7937,316.0755,12661.0
2021-12-22 12:30:00,336.65,336.98,335.53,336.71,15874.0,316.207,316.517,315.155,316.2634,15874.0
2021-12-22 13:00:00,336.92,336.96,336.15,336.52,9372.0,316.4606,316.4982,315.7374,316.0849,9372.0
2021-12-22 13:30:00,336.84,336.92,336.08,336.09,7359.0,316.3855,316.4606,315.6716,315.681,7359.0
2021-12-22 14:00:00,336.09,336.23,334.97,335.06,11015.0,315.681,315.8125,314.629,314.7136,11015.0
2021-12-22 14:30:00,335.04,336.96,334.96,336.44,11158.0,314.6948,316.4982,314.6196,316.0098,11158.0
2021-12-22 15:00:00,336.33,337.78,336.02,337.36,10866.0,315.9064,317.2684,315.6153,316.8739,10866.0
2021-12-22 15:30:00,337.29,338.4,337.23,338.37,59668.0,316.8082,317.8507,316.7518,317.8226,59668.0
2021-12-23 09:30:00,339.49,341.99,339.16,341.1,15071.0,318.8746,321.2227,318.5646,320.3868,15071.0
2021-12-23 10:00:00,341.49,342.67,341.13,341.13,9715.0,320.7531,321.8615,320.415,320.415,9715.0
2021-12-23 10:30:00,341.45,342.33,340.75,341.96,7689.0,320.7155,321.5421,320.058,321.1946,7689.0
2021-12-23 11:00:00,341.94,342.02,339.99,340.13,6269.0,321.1758,321.2509,319.3442,319.4757,6269.0
2021-12-23 11:30:00,340.37,341.05,340.26,340.58,10239.0,319.7011,320.3398,319.5978,319.8984,10239.0
2021-12-23 12:00:00,340.6,340.6,339.67,339.85,4368.0,319.9172,319.9172,319.0436,319.2127,4368.0
2021-12-23 12:30:00,339.92,340.5,339.83,340.1,7212.0,319.2784,319.8232,319.1939,319.4475,7212.0
2021-12-23 13:00:00,340.31,340.55,339.71,340.34,5772.0,319.6448,319.8702,319.0812,319.6729,5772.0
2021-12-23 13:30:00,340.28,340.39,339.87,340.2,4981.0,319.6166,319.7199,319.2315,319.5414,4981.0
2021-12-23 14:00:00,340.22,340.31,339.86,340.16,2629.0,319.5602,319.6448,319.2221,319.5039,2629.0
2021-12-23 14:30:00,340.27,340.69,340.02,340.58,3294.0,319.6072,320.0017,319.3724,319.8984,3294.0
2021-12-23 15:00:00,340.45,340.66,340.08,340.21,4558.0,319.7763,319.9735,319.4287,319.5508,4558.0
2021-12-23 15:30:00,340.07,340.99,339.59,340.08,46691.0,319.4193,320.2835,318.9685,319.4287,46691.0
2021-12-27 09:30:00,341.76,343.22,340.62,341.44,10717.0,321.0067,322.3781,319.9359,320.7061,10717.0
2021-12-27 10:00:00,342.92,343.39,342.62,343.23,5058.0,322.0963,322.5377,321.8145,322.3874,5058.0
2021-12-27 10:30:00,342.77,343.88,342.28,343.88,6654.0,321.9554,322.998,321.4951,322.998,6654.0
2021-12-27 11:00:00,343.92,344.11,343.24,344.1,4038.0,323.0355,323.214,322.3968,323.2046,4038.0
2021-12-27 11:30:00,344.05,345.0,344.05,344.99,2470.0,323.1577,324.05,323.1577,324.0406,2470.0
2021-12-27 12:00:00,344.98,345.95,344.72,345.52,8576.0,324.0312,324.9423,323.787,324.5384,8576.0
2021-12-27 12:30:00,345.29,345.78,345.0,345.46,4664.0,324.3224,324.7826,324.05,324.482,4664.0
2021-12-27 13:00:00,345.72,345.72,345.2,345.49,2106.0,324.7262,324.7262,324.2378,324.5102,2106.0
2021-12-27 13:30:00,345.48,346.16,345.48,346.16,4861.0,324.5008,325.1395,324.5008,325.1395,4861.0
2021-12-27 14:00:00,346.25,346.85,345.87,346.85,4614.0,325.2241,325.7876,324.8671,325.7876,4614.0
2021-12-27 14:30:00,346.9,347.29,346.5,346.95,7198.0,325.8346,326.2009,325.4589,325.8816,7198.0
2021-12-27 15:00:00,346.89,347.16,346.5,347.1,7578.0,325.8252,326.0788,325.4589,326.0224,7578.0
2021-12-27 15:30:00,347.24,348.48,347.05,348.15,34260.0,326.1539,327.3186,325.9755,327.0087,34260.0
2021-12-28 09:30:00,348.3,349.45,348.16,348.83,10846.0,327.1496,328.2297,327.0181,327.6474,10846.0
2021-12-28 10:00:00,348.83,349.7,347.72,349.64,7130.0,327.6474,328.4646,326.6048,328.4082,7130.0
2021-12-28 10:30:00,349.28,349.47,348.5,348.94,4817.0,328.0701,328.2485,327.3374,327.7507,4817.0
2021-12-28 11:00:00,348.92,349.39,348.44,348.54,5041.0,327.7319,328.1734,327.2811,327.375,5041.0
2021-12-28 11:30:00,348.32,349.44,347.89,349.24,3661.0,327.1684,328.2203,326.7645,328.0325,3661.0
2021-12-28 12:00:00,349.02,349.29,348.65,348.66,1828.0,327.8259,328.0795,327.4783,327.4877,1828.0
2021-12-28 12:30:00,348.02,348.24,347.68,348.02,1459.0,326.8866,327.0932,326.5672,326.8866,1459.0
2021-12-28 13:00:00,348.48,348.48,348.19,348.19,929.0,327.3186,327.3186,327.0463,327.0463,929.0
2021-12-28 13:30:00,348.28,348.34,347.9,347.9,1361.0,327.1308,327.1871,326.7739,326.7739,1361.0
2021-12-28 14:00:00,348.92,348.92,348.08,348.22,2553.0,327.7319,327.7319,326.9429,327.0744,2553.0
2021-12-28 14:30:00,348.27,348.89,348.27,348.68,2437.0,327.1214,327.7037,327.1214,327.5065,2437.0
2021-12-28 15:00:00,348.62,349.07,348.62,348.75,2745.0,327.4501,327.8728,327.4501,327.5722,2745.0
2021-12-28 15:30:00,348.57,349.07,348.09,348.24,30222.0,327.4032,327.8728,326.9523,327.0932,30222.0
2021-12-29 09:30:00,348.97,349.07,347.28,348.17,6645.0,327.7789,327.8728,326.1915,327.0275,6645.0
2021-12-29 10:00:00,348.28,348.81,347.14,347.72,8206.0,327.1308,327.6286,326.06,326.6048,8206.0
2021-12-29 10:30:00,348.28,348.81,347.97,348.05,7575.0,327.1308,327.6286,326.8396,326.9148,7575.0
2021-12-29 11:00:00,348.26,348.33,347.32,347.75,5100.0,327.112,327.1778,326.2291,326.633,5100.0
2021-12-29 11:30:00,347.6,347.98,347.33,347.51,3804.0,326.4921,326.849,326.2385,326.4075,3804.0
2021-12-29 12:00:00,347.48,347.59,346.36,346.56,7604.0,326.3794,326.4827,325.3274,325.5152,7604.0
2021-12-29 12:30:00,346.59,347.77,346.58,347.77,6149.0,325.5434,326.6518,325.534,326.6518,6149.0
2021-12-29 13:00:00,347.93,348.57,347.92,348.27,3939.0,326.802,327.4032,326.7926,327.1214,3939.0
2021-12-29 13:30:00,348.37,349.03,348.27,348.71,6086.0,327.2153,327.8352,327.1214,327.5347,6086.0
2021-12-29 14:00:00,348.61,348.7,347.92,348.33,4559.0,327.4407,327.5253,326.7926,327.1778,4559.0
2021-12-29 14:30:00,348.22,348.87,347.97,348.87,6566.0,327.0744,327.685,326.8396,327.685,6566.0
2021-12-29 15:00:00,348.9,349.53,348.81,349.05,9729.0,327.7131,328.3049,327.6286,327.854,9729.0
2021-12-29 15:30:00,349.22,349.87,349.04,349.17,32721.0,328.0137,328.6242,327.8446,327.9667,32721.0
2021-12-30 09:30:00,349.58,350.98,349.0,349.38,17518.0,328.3518,329.6668,327.8071,328.164,17518.0
2021-12-30 10:00:00,349.29,349.7,348.86,349.25,6328.0,328.0795,328.4646,327.6756,328.0419,6328.0
2021-12-30 10:30:00,349.06,349.39,348.57,348.57,4202.0,327.8634,328.1734,327.4032,327.4032,4202.0
2021-12-30 11:00:00,348.57,348.57,347.95,348.09,4403.0,327.4032,327.4032,326.8208,326.9523,4403.0
2021-12-30 11:30:00,348.19,348.34,347.82,348.14,5331.0,327.0463,327.1871,326.6987,326.9993,5331.0
2021-12-30 12:00:00,348.24,348.76,348.23,348.62,2611.0,327.0932,327.5816,327.0838,327.4501,2611.0
2021-12-30 12:30:00,348.82,348.89,348.58,348.88,2966.0,327.638,327.7037,327.4126,327.6944,2966.0
2021-12-30 13:00:00,348.85,348.99,348.54,348.54,2913.0,327.6662,327.7977,327.375,327.375,2913.0
2021-12-30 13:30:00,348.43,348.84,348.0,348.71,3347.0,327.2717,327.6568,326.8678,327.5347,3347.0
2021-12-30 14:00:00,348.57,349.09,348.2,348.85,3950.0,327.4032,327.8916,327.0556,327.6662,3950.0
2021-12-30 14:30:00,348.73,349.22,348.73,349.02,7424.0,327.5535,328.0137,327.5535,327.8259,7424.0
2021-12-30 15:00:00,349.04,349.07,348.23,348.28,11490.0,327.8446,327.8728,327.0838,327.1308,11490.0
2021-12-30 15:30:00,348.41,348.45,346.63,346.9,37078.0,327.2529,327.2905,325.581,325.8346,37078.0
2021-12-31 09:30:00,346.01,347.72,346.01,346.24,4530.0,324.9986,326.6048,324.9986,325.2147,4530.0
2021-12-31 10:00:00,346.73,347.79,346.33,347.58,5077.0,325.6749,326.6705,325.2992,326.4733,5077.0
2021-12-31 10:30:00,347.39,347.66,346.44,347.63,6074.0,326.2948,326.5484,325.4025,326.5203,6074.0
2021-12-31 11:00:00,347.71,348.36,347.35,347.41,6162.0,326.5954,327.2059,326.2573,326.3136,6162.0
2021-12-31 11:30:00,347.38,347.62,346.81,346.92,2946.0,326.2854,326.5109,325.7501,325.8534,2946.0
2021-12-31 12:00:00,346.69,347.82,346.31,347.04,9897.0,325.6373,326.6987,325.2804,325.9661,9897.0
2021-12-31 12:30:00,346.83,348.0,346.83,348.0,4618.0,325.7688,326.8678,325.7688,326.8678,4618.0
2021-12-31 13:00:00,347.83,348.11,347.68,348.11,4067.0,326.7081,326.9711,326.5672,326.9711,4067.0
2021-12-31 13:30:00,348.02,348.78,348.02,348.78,5902.0,326.8866,327.6004,326.8866,327.6004,5902.0
2021-12-31 14:00:00,348.95,349.45,348.58,348.86,5671.0,327.7601,328.2297,327.4126,327.6756,5671.0
2021-12-31 14:30:00,348.98,349.58,348.88,349.44,7486.0,327.7883,328.3518,327.6944,328.2203,7486.0
2021-12-31 15:00:00,349.42,350.08,349.36,350.03,8100.0,328.2016,328.8215,328.1452,328.7745,8100.0
2021-12-31 15:30:00,349.9,350.4,348.46,349.0,33202.0,328.6524,329.1221,327.2999,327.8071,33202.0
2022-01-03 09:30:00,348.85,349.0,341.2,343.09,19848.0,327.6662,327.8071,320.4807,322.2559,19848.0
2022-01-03 10:00:00,342.69,342.89,340.02,341.02,16161.0,321.8802,322.0681,319.3724,320.3117,16161.0
2022-01-03 10:30:00,340.76,340.76,337.53,337.89,23995.0,320.0674,320.0674,317.0336,317.3717,23995.0
2022-01-03 11:00:00,338.21,338.78,336.84,338.78,11455.0,317.6723,318.2077,316.3855,318.2077,11455.0
2022-01-03 11:30:00,338.67,338.77,336.72,337.65,18452.0,318.1044,318.1983,316.2728,317.1463,18452.0
2022-01-03 12:00:00,337.35,338.11,336.57,337.93,15771.0,316.8645,317.5784,316.1319,317.4093,15771.0
2022-01-03 12:30:00,337.84,337.96,336.8,336.97,26064.0,317.3248,317.4375,316.3479,316.5076,26064.0
2022-01-03 13:00:00,337.02,337.07,335.8,336.29,16038.0,316.5545,316.6015,315.4086,315.8689,16038.0
2022-01-03 13:30:00,336.18,336.5,335.03,336.5,18983.0,315.7656,316.0661,314.6854,316.0661,18983.0
2022-01-03 14:00:00,336.62,337.57,336.31,337.5,14190.0,316.1788,317.0712,315.8877,317.0054,14190.0
2022-01-03 14:30:00,337.69,338.42,337.26,337.8,7801.0,317.1839,317.8695,316.78,317.2872,7801.0
2022-01-03 15:00:00,338.03,338.92,337.56,338.53,16389.0,317.5032,318.3392,317.0618,317.9729,16389.0
2022-01-03 15:30:00,338.6,339.56,338.11,339.53,66740.0,318.0386,318.9403,317.5784,318.9121,66740.0
2022-01-04 09:30:00,341.52,342.76,338.87,342.76,30390.0,320.7813,321.946,318.2922,321.946,30390.0
2022-01-04 10:00:00,342.91,344.33,341.63,344.12,21223.0,322.0869,323.4207,320.8846,323.2234,21223.0
2022-01-04 10:30:00,344.67,344.78,340.17,340.38,33671.0,323.74,323.8433,319.5133,319.7105,33671.0
2022-01-04 11:00:00,340.35,342.44,340.06,342.44,24790.0,319.6823,321.6454,319.4099,321.6454,24790.0
2022-01-04 11:30:00,342.79,343.0,341.46,342.58,17808.0,321.9742,322.1714,320.7249,321.7769,17808.0
2022-01-04 12:00:00,342.72,344.9,342.52,344.14,12003.0,321.9084,323.956,321.7206,323.2422,12003.0
2022-01-04 12:30:00,343.3,343.73,343.0,343.13,7910.0,322.4532,322.8571,322.1714,322.2935,7910.0
2022-01-04 13:00:00,343.07,343.09,341.61,342.83,9004.0,322.2372,322.2559,320.8658,322.0117,9004.0
2022-01-04 13:30:00,342.27,342.27,340.87,341.12,6904.0,321.4857,321.4857,320.1708,320.4056,6904.0
2022-01-04 14:00:00,341.23,342.26,341.23,341.46,12086.0,320.5089,321.4764,320.5089,320.7249,12086.0
2022-01-04 14:30:00,341.67,342.0,341.16,341.34,9017.0,320.9222,321.2321,320.4431,320.6122,9017.0
2022-01-04 15:00:00,341.25,342.09,340.69,341.81,26787.0,320.5277,321.3167,320.0017,321.0537,26787.0
2022-01-04 15:30:00,341.62,343.48,341.33,343.16,59843.0,320.8752,322.6223,320.6028,322.3217,59843.0
2022-01-05 09:30:00,344.33,345.02,341.53,342.49,10265.0,323.4207,324.0688,320.7907,321.6924,10265.0
2022-01-05 10:00:00,342.39,344.06,341.11,343.42,10647.0,321.5985,323.167,320.3962,322.5659,10647.0
2022-01-05 10:30:00,343.23,344.14,340.82,340.87,26380.0,322.3874,323.2422,320.1238,320.1708,26380.0
2022-01-05 11:00:00,340.98,342.92,340.54,342.46,10810.0,320.2741,322.0963,319.8608,321.6642,10810.0
2022-01-05 11:30:00,342.36,343.28,342.23,343.01,7416.0,321.5703,322.4344,321.4482,322.1808,7416.0
2022-01-05 12:00:00,343.1,344.45,343.02,344.24,9197.0,322.2653,323.5334,322.1902,323.3361,9197.0
2022-01-05 12:30:00,344.06,344.97,343.9,344.97,11124.0,323.167,324.0218,323.0168,324.0218,11124.0
2022-01-05 13:00:00,344.84,345.06,343.37,343.66,9418.0,323.8997,324.1063,322.5189,322.7913,9418.0
2022-01-05 13:30:00,343.38,343.88,342.71,342.71,6653.0,322.5283,322.998,321.899,321.899,6653.0
2022-01-05 14:00:00,342.71,343.34,339.56,339.56,23268.0,321.899,322.4908,318.9403,318.9403,23268.0
2022-01-05 14:30:00,339.75,340.31,338.5,339.05,10898.0,319.1188,319.6448,317.9447,318.4613,10898.0
2022-01-05 15:00:00,338.87,338.87,336.93,338.06,27094.0,318.2922,318.2922,316.47,317.5314,27094.0
2022-01-05 15:30:00,337.82,338.67,337.02,337.36,90785.0,317.306,318.1044,316.5545,316.8739,90785.0
2022-01-06 09:30:00,337.13,337.77,332.5,336.08,51729.0,316.6579,317.259,312.309,315.6716,51729.0
2022-01-06 10:00:00,336.23,338.57,335.17,338.06,9127.0,315.8125,318.0104,314.8169,317.5314,9127.0
2022-01-06 10:30:00,337.84,338.58,336.83,336.83,10389.0,317.3248,318.0198,316.3761,316.3761,10389.0
2022-01-06 11:00:00,336.88,336.88,335.09,336.41,8161.0,316.4231,316.4231,314.7417,315.9816,8161.0
2022-01-06 11:30:00,336.55,338.91,336.47,338.8,6508.0,316.1131,318.3298,316.0379,318.2265,6508.0
2022-01-06 12:00:00,338.77,339.19,338.34,338.92,6398.0,318.1983,318.5928,317.7944,318.3392,6398.0
2022-01-06 12:30:00,339.13,339.87,338.72,338.72,2234.0,318.5364,319.2315,318.1513,318.1513,2234.0
2022-01-06 13:00:00,338.58,338.89,337.72,337.72,5235.0,318.0198,318.311,317.212,317.212,5235.0
2022-01-06 13:30:00,337.93,337.93,336.19,336.61,13904.0,317.4093,317.4093,315.775,316.1694,13904.0
2022-01-06 14:00:00,336.61,336.75,333.59,334.42,37131.0,316.1694,316.3009,313.3328,314.1124,37131.0
2022-01-06 14:30:00,334.36,337.23,334.12,336.69,20503.0,314.0561,316.7518,313.8307,316.2446,20503.0
2022-01-06 15:00:00,336.8,337.24,335.64,335.76,9622.0,316.3479,316.7612,315.2583,315.3711,9622.0
2022-01-06 15:30:00,335.75,335.95,334.3,335.1,42649.0,315.3617,315.5495,313.9997,314.7511,42649.0
2022-01-07 09:30:00,336.11,336.11,333.35,334.48,16712.0,315.6998,315.6998,313.1074,314.1688,16712.0
2022-01-07 10:00:00,335.1,335.49,330.57,330.8,22419.0,314.7511,315.1175,310.4962,310.7123,22419.0
2022-01-07 10:30:00,331.06,331.23,327.64,328.59,35720.0,310.9565,311.1161,307.7441,308.6365,35720.0
2022-01-07 11:00:00,328.82,331.67,328.45,331.49,27630.0,308.8525,311.5294,308.505,311.3604,27630.0
2022-01-07 11:30:00,331.28,331.4,329.95,330.27,23499.0,311.1631,311.2758,309.9139,310.2144,23499.0
2022-01-07 12:00:00,330.11,330.11,329.11,329.22,13086.0,310.0642,310.0642,309.1249,309.2282,13086.0
2022-01-07 12:30:00,329.17,329.48,328.46,328.71,12340.0,309.1812,309.4724,308.5144,308.7492,12340.0
2022-01-07 13:00:00,328.87,329.9,328.7,329.55,16646.0,308.8995,309.8669,308.7398,309.5382,16646.0
2022-01-07 13:30:00,329.47,330.19,329.06,330.18,12357.0,309.463,310.1393,309.0779,310.1299,12357.0
2022-01-07 14:00:00,329.86,330.12,328.73,328.9,14327.0,309.8293,310.0735,308.768,308.9276,14327.0
2022-01-07 14:30:00,328.92,330.04,328.27,330.04,11736.0,308.9464,309.9984,308.3359,309.9984,11736.0
2022-01-07 15:00:00,330.09,330.53,329.01,329.17,17837.0,310.0454,310.4587,309.031,309.1812,17837.0
2022-01-07 15:30:00,328.98,329.66,327.77,327.84,57888.0,309.0028,309.6415,307.8663,307.932,57888.0
2022-01-10 09:30:00,323.8,324.11,316.87,318.1,73867.0,304.1373,304.4285,297.6282,298.7835,73867.0
2022-01-10 10:00:00,318.1,320.46,317.78,319.27,42184.0,298.7835,301.0002,298.4829,299.8824,42184.0
2022-01-10 10:30:00,319.39,322.22,319.34,322.22,24841.0,299.9951,302.6533,299.9482,302.6533,24841.0
2022-01-10 11:00:00,321.63,323.66,321.38,323.21,18137.0,302.0991,304.0058,301.8643,303.5832,18137.0
2022-01-10 11:30:00,323.27,323.65,321.55,322.47,35077.0,303.6395,303.9964,302.024,302.8881,35077.0
2022-01-10 12:00:00,322.69,323.06,322.14,322.15,10349.0,303.0947,303.4423,302.5781,302.5875,10349.0
2022-01-10 12:30:00,322.3,324.45,322.02,323.82,14342.0,302.7284,304.7479,302.4654,304.1561,14342.0
2022-01-10 13:00:00,324.07,325.71,323.76,325.46,10184.0,304.3909,305.9313,304.0998,305.6965,10184.0
2022-01-10 13:30:00,325.69,327.83,325.0,327.76,16258.0,305.9126,307.9226,305.2645,307.8569,16258.0
2022-01-10 14:00:00,327.81,328.52,327.45,327.96,19396.0,307.9038,308.5707,307.5657,308.0447,19396.0
2022-01-10 14:30:00,327.88,329.07,327.18,328.68,16473.0,307.9696,309.0873,307.3121,308.721,16473.0
2022-01-10 15:00:00,328.66,329.2,327.95,328.57,30459.0,308.7022,309.2094,308.0353,308.6177,30459.0
2022-01-10 15:30:00,328.56,331.1,328.43,330.18,61638.0,308.6083,310.994,308.4862,310.1299,61638.0
2022-01-11 09:30:00,332.31,333.8,325.56,326.77,42498.0,312.1306,313.5301,305.7905,306.927,42498.0
2022-01-11 10:00:00,327.05,329.4,325.42,328.78,34707.0,307.19,309.3973,305.659,308.8149,34707.0
2022-01-11 10:30:00,329.2,329.86,327.52,329.26,8243.0,309.2094,309.8293,307.6314,309.2658,8243.0
2022-01-11 11:00:00,329.43,333.75,329.43,332.82,17244.0,309.4254,313.4831,309.4254,312.6096,17244.0
2022-01-11 11:30:00,332.65,333.99,332.64,333.58,9148.0,312.4499,313.7085,312.4405,313.3234,9148.0
2022-01-11 12:00:00,333.66,333.88,331.5,332.08,12801.0,313.3986,313.6052,311.3697,311.9145,12801.0
2022-01-11 12:30:00,332.44,333.59,332.15,333.49,12921.0,312.2527,313.3328,311.9803,313.2389,12921.0
2022-01-11 13:00:00,333.35,334.38,333.24,334.31,5416.0,313.1074,314.0749,313.0041,314.0091,5416.0
2022-01-11 13:30:00,334.27,334.62,333.94,333.97,4749.0,313.9715,314.3003,313.6616,313.6898,4749.0
2022-01-11 14:00:00,333.97,334.54,333.69,334.03,6064.0,313.6898,314.2251,313.4268,313.7461,6064.0
2022-01-11 14:30:00,334.03,334.57,334.02,334.26,2646.0,313.7461,314.2533,313.7367,313.9621,2646.0
2022-01-11 15:00:00,334.51,335.37,334.31,334.78,7085.0,314.197,315.0047,314.0091,314.4506,7085.0
2022-01-11 15:30:00,334.92,335.43,334.38,335.29,77337.0,314.5821,315.0611,314.0749,314.9296,77337.0
2022-01-12 09:30:00,337.43,339.71,336.72,338.44,15867.0,316.9397,319.0812,316.2728,317.8883,15867.0
2022-01-12 10:00:00,338.44,339.3,337.91,338.49,10654.0,317.8883,318.6961,317.3905,317.9353,10654.0
2022-01-12 10:30:00,338.61,338.7,334.19,334.81,32073.0,318.048,318.1325,313.8964,314.4788,32073.0
2022-01-12 11:00:00,334.8,334.97,331.35,333.82,39519.0,314.4694,314.629,311.2289,313.5489,39519.0
2022-01-12 11:30:00,333.54,334.41,333.12,333.5,10911.0,313.2859,314.103,312.8914,313.2483,10911.0
2022-01-12 12:00:00,333.63,333.64,332.43,332.63,7312.0,313.3704,313.3798,312.2433,312.4311,7312.0
2022-01-12 12:30:00,332.72,333.87,332.44,333.72,9313.0,312.5157,313.5958,312.2527,313.4549,9313.0
2022-01-12 13:00:00,333.43,333.43,332.75,333.01,7992.0,313.1826,313.1826,312.5438,312.7881,7992.0
2022-01-12 13:30:00,333.0,333.5,332.72,332.81,15463.0,312.7787,313.2483,312.5157,312.6002,15463.0
2022-01-12 14:00:00,332.75,334.66,331.72,334.66,73272.0,312.5438,314.3379,311.5764,314.3379,73272.0
2022-01-12 14:30:00,334.6,334.61,333.68,334.19,16968.0,314.2815,314.2909,313.4174,313.8964,16968.0
2022-01-12 15:00:00,334.23,335.07,333.59,335.07,18853.0,313.934,314.723,313.3328,314.723,18853.0
2022-01-12 15:30:00,335.01,335.97,334.33,335.31,44020.0,314.6666,315.5683,314.0279,314.9484,44020.0
2022-01-13 09:30:00,335.5,336.79,334.7,335.16,14147.0,315.1269,316.3385,314.3754,314.8075,14147.0
2022-01-13 10:00:00,335.06,335.29,333.45,333.73,19110.0,314.7136,314.9296,313.2013,313.4643,19110.0
2022-01-13 10:30:00,334.67,334.99,330.25,330.58,15012.0,314.3473,314.6478,310.1957,310.5056,15012.0
2022-01-13 11:00:00,330.55,333.08,330.53,332.92,6143.0,310.4774,312.8538,310.4587,312.7035,6143.0
2022-01-13 11:30:00,332.92,334.38,332.92,333.48,4163.0,312.7035,314.0749,312.7035,313.2295,4163.0
2022-01-13 12:00:00,333.44,333.44,330.07,330.71,10049.0,313.1919,313.1919,310.0266,310.6277,10049.0
2022-01-13 12:30:00,330.63,331.43,329.74,330.61,12405.0,310.5526,311.304,309.7166,310.5338,12405.0
2022-01-13 13:00:00,330.26,332.17,330.26,331.97,6484.0,310.205,311.9991,310.205,311.8112,6484.0
2022-01-13 13:30:00,331.94,332.35,331.29,332.13,7369.0,311.783,312.1681,311.1725,311.9615,7369.0
2022-01-13 14:00:00,332.27,333.17,331.44,331.87,10848.0,312.093,312.9383,311.3134,311.7173,10848.0
2022-01-13 14:30:00,331.46,332.24,330.84,332.03,9132.0,311.3322,312.0648,310.7498,311.8676,9132.0
2022-01-13 15:00:00,331.94,331.94,330.48,330.93,13590.0,311.783,311.783,310.4117,310.8344,13590.0
2022-01-13 15:30:00,331.32,331.37,329.7,330.12,61293.0,311.2007,311.2476,309.6791,310.0735,61293.0
2022-01-14 09:30:00,326.57,328.58,325.48,327.66,26680.0,306.7391,308.6271,305.7153,307.7629,26680.0
2022-01-14 10:00:00,328.28,328.28,326.64,326.85,13640.0,308.3453,308.3453,306.8049,307.0021,13640.0
2022-01-14 10:30:00,326.85,327.33,325.58,325.7,29773.0,307.0021,307.453,305.8092,305.922,29773.0
2022-01-14 11:00:00,325.72,326.2,323.0,323.96,28584.0,305.9407,306.3916,303.3859,304.2876,28584.0
2022-01-14 11:30:00,324.13,325.67,324.0,324.84,10814.0,304.4473,305.8938,304.3252,305.1142,10814.0
2022-01-14 12:00:00,324.77,324.77,323.62,323.85,25018.0,305.0484,305.0484,303.9683,304.1843,25018.0
2022-01-14 12:30:00,323.75,324.6,323.29,323.56,45231.0,304.0904,304.8888,303.6583,303.9119,45231.0
2022-01-14 13:00:00,323.48,324.01,321.5,321.5,26334.0,303.8368,304.3346,301.977,301.977,26334.0
2022-01-14 13:30:00,321.41,322.1,320.71,321.92,29032.0,301.8925,302.5406,301.235,302.3715,29032.0
2022-01-14 14:00:00,322.13,322.7,321.73,322.06,15428.0,302.5687,303.1041,302.193,302.503,15428.0
2022-01-14 14:30:00,322.08,323.02,321.73,321.8,12047.0,302.5218,303.4047,302.193,302.2588,12047.0
2022-01-14 15:00:00,321.66,324.29,321.61,323.82,45200.0,302.1273,304.5976,302.0803,304.1561,45200.0
2022-01-14 15:30:00,323.93,325.33,323.93,324.93,58384.0,304.2594,305.5744,304.2594,305.1987,58384.0
2022-01-18 09:30:00,320.67,322.06,318.45,319.8,35747.0,301.1974,302.503,299.1122,300.3802,35747.0
2022-01-18 10:00:00,320.63,321.05,318.85,320.07,12764.0,301.1598,301.5543,299.4879,300.6338,12764.0
2022-01-18 10:30:00,320.59,321.94,320.49,321.09,15586.0,301.1223,302.3903,301.0283,301.5919,15586.0
2022-01-18 11:00:00,321.31,321.58,320.11,320.5,10580.0,301.7985,302.0521,300.6714,301.0377,10580.0
2022-01-18 11:30:00,320.29,320.61,319.3,320.05,9271.0,300.8405,301.141,299.9106,300.615,9271.0
2022-01-18 12:00:00,319.96,319.96,318.39,318.77,9075.0,300.5305,300.5305,299.0559,299.4128,9075.0
2022-01-18 12:30:00,318.82,319.21,317.17,317.17,24483.0,299.4597,299.8261,297.9099,297.9099,24483.0
2022-01-18 13:00:00,317.08,318.0,316.71,317.14,22927.0,297.8254,298.6895,297.4779,297.8818,22927.0
2022-01-18 13:30:00,317.14,318.01,316.75,317.28,8387.0,297.8818,298.6989,297.5154,298.0133,8387.0
2022-01-18 14:00:00,317.28,317.97,316.97,317.37,32635.0,298.0133,298.6614,297.7221,298.0978,32635.0
2022-01-18 14:30:00,317.27,318.33,317.26,318.13,19796.0,298.0039,298.9995,297.9945,298.8116,19796.0
2022-01-18 15:00:00,318.1,318.27,315.65,316.54,22147.0,298.7835,298.9431,296.4822,297.3182,22147.0
2022-01-18 15:30:00,316.53,317.51,315.69,317.49,94283.0,297.3088,298.2293,296.5198,298.2105,94283.0
2022-01-19 09:30:00,318.7,320.51,318.04,319.0,18296.0,299.347,301.0471,298.7271,299.6288,18296.0
2022-01-19 10:00:00,319.36,319.52,317.45,317.45,9781.0,299.9669,300.1172,298.1729,298.1729,9781.0
2022-01-19 10:30:00,317.64,319.33,317.12,318.76,25508.0,298.3514,299.9388,297.863,299.4034,25508.0
2022-01-19 11:00:00,318.89,319.5,317.27,318.49,7377.0,299.5255,300.0984,298.0039,299.1498,7377.0
2022-01-19 11:30:00,318.93,323.36,318.84,323.2,21724.0,299.5631,303.724,299.4785,303.5738,21724.0
2022-01-19 12:00:00,323.21,324.66,323.19,323.81,21140.0,303.5832,304.9451,303.5644,304.1467,21140.0
2022-01-19 12:30:00,323.91,323.93,322.3,322.69,8155.0,304.2407,304.2594,302.7284,303.0947,8155.0
2022-01-19 13:00:00,322.56,323.27,322.27,322.27,11103.0,302.9726,303.6395,302.7002,302.7002,11103.0
2022-01-19 13:30:00,322.26,322.52,321.33,321.38,13217.0,302.6908,302.9351,301.8173,301.8643,13217.0
2022-01-19 14:00:00,321.28,321.46,318.71,318.71,16757.0,301.7704,301.9394,299.3564,299.3564,16757.0
2022-01-19 14:30:00,318.53,319.16,318.33,318.76,14516.0,299.1873,299.7791,298.9995,299.4034,14516.0
2022-01-19 15:00:00,318.75,318.75,317.0,317.18,17495.0,299.394,299.394,297.7503,297.9193,17495.0
2022-01-19 15:30:00,317.22,317.44,315.38,315.63,51702.0,297.9569,298.1635,296.2286,296.4635,51702.0
2022-01-20 09:30:00,317.02,320.61,316.71,320.42,22461.0,297.769,301.141,297.4779,300.9626,22461.0
2022-01-20 10:00:00,319.95,320.66,318.92,318.98,8973.0,300.5211,301.188,299.5537,299.61,8973.0
2022-01-20 10:30:00,319.61,320.68,319.19,320.19,8222.0,300.2018,301.2068,299.8073,300.7465,8222.0
2022-01-20 11:00:00,320.64,321.45,319.17,319.9,8165.0,301.1692,301.93,299.7885,300.4742,8165.0
2022-01-20 11:30:00,319.74,320.1,318.34,318.34,5305.0,300.3239,300.662,299.0089,299.0089,5305.0
2022-01-20 12:00:00,318.71,318.71,317.61,318.06,13512.0,299.3564,299.3564,298.3232,298.7459,13512.0
2022-01-20 12:30:00,318.38,318.98,317.53,317.83,8227.0,299.0465,299.61,298.2481,298.5299,8227.0
2022-01-20 13:00:00,317.69,317.69,316.25,316.63,7345.0,298.3984,298.3984,297.0458,297.4027,7345.0
2022-01-20 13:30:00,316.54,316.94,316.06,316.41,5236.0,297.3182,297.6939,296.8673,297.1961,5236.0
2022-01-20 14:00:00,316.63,317.37,315.94,316.04,5332.0,297.4027,298.0978,296.7546,296.8486,5332.0
2022-01-20 14:30:00,315.8,316.94,315.01,316.94,18337.0,296.6231,297.6939,295.8811,297.6939,18337.0
2022-01-20 15:00:00,316.85,317.2,315.81,316.37,53604.0,297.6094,297.9381,296.6325,297.1585,53604.0
2022-01-20 15:30:00,316.37,316.44,312.73,313.56,111710.0,297.1585,297.2243,293.7396,294.5192,111710.0
2022-01-21 09:30:00,314.08,314.1,311.19,313.08,45943.0,295.0076,295.0264,292.2931,294.0683,45943.0
2022-01-21 10:00:00,313.15,314.34,311.16,313.84,27597.0,294.134,295.2518,292.2649,294.7821,27597.0
2022-01-21 10:30:00,312.94,317.89,312.94,317.76,17791.0,293.9368,298.5862,293.9368,298.4641,17791.0
2022-01-21 11:00:00,317.95,319.52,317.21,319.37,29353.0,298.6426,300.1172,297.9475,299.9763,29353.0
2022-01-21 11:30:00,319.08,320.23,316.38,316.83,27648.0,299.704,300.7841,297.1679,297.5906,27648.0
2022-01-21 12:00:00,316.85,317.03,315.24,316.19,10798.0,297.6094,297.7784,296.0971,296.9894,10798.0
2022-01-21 12:30:00,315.81,316.82,314.99,315.63,10536.0,296.6325,297.5812,295.8623,296.4635,10536.0
2022-01-21 13:00:00,315.82,317.0,315.46,315.85,8034.0,296.6419,297.7503,296.3038,296.6701,8034.0
2022-01-21 13:30:00,315.96,317.73,315.96,316.77,14727.0,296.7734,298.4359,296.7734,297.5342,14727.0
2022-01-21 14:00:00,316.97,317.58,315.49,315.73,12389.0,297.7221,298.295,296.332,296.5574,12389.0
2022-01-21 14:30:00,315.34,316.0,314.24,314.37,10012.0,296.1911,296.811,295.1579,295.28,10012.0
2022-01-21 15:00:00,314.79,315.24,313.59,313.85,11270.0,295.6745,296.0971,294.5473,294.7915,11270.0
2022-01-21 15:30:00,313.99,316.11,313.63,314.26,82042.0,294.923,296.9143,294.5849,295.1766,82042.0
2022-01-24 09:30:00,310.0,310.89,303.27,303.27,89017.0,291.1753,292.0113,284.854,284.854,89017.0
2022-01-24 10:00:00,302.93,305.19,301.07,304.79,72930.0,284.5347,286.6574,282.7876,286.2817,72930.0
2022-01-24 10:30:00,304.79,307.21,303.63,305.83,45000.0,286.2817,288.5548,285.1921,287.2586,45000.0
2022-01-24 11:00:00,305.24,305.75,303.63,304.38,24503.0,286.7044,287.1834,285.1921,285.8966,24503.0
2022-01-24 11:30:00,304.39,305.86,300.83,303.2,22824.0,285.906,287.2867,282.5622,284.7883,22824.0
2022-01-24 12:00:00,303.25,303.44,298.67,299.21,43725.0,284.8352,285.0137,280.5333,281.0406,43725.0
2022-01-24 12:30:00,299.48,303.47,298.92,303.44,41285.0,281.2942,285.0419,280.7682,285.0137,41285.0
2022-01-24 13:00:00,303.78,306.39,302.34,303.96,14978.0,285.333,287.7845,283.9805,285.5021,14978.0
2022-01-24 13:30:00,304.0,306.72,303.91,306.72,14891.0,285.5397,288.0945,285.4551,288.0945,14891.0
2022-01-24 14:00:00,306.67,307.68,304.02,304.32,28489.0,288.0475,288.9962,285.5585,285.8402,28489.0
2022-01-24 14:30:00,304.0,307.63,303.73,307.63,40607.0,285.5397,288.9492,285.2861,288.9492,40607.0
2022-01-24 15:00:00,307.99,309.35,307.3,308.38,53385.0,289.2874,290.5648,288.6393,289.6537,53385.0
2022-01-24 15:30:00,308.37,312.66,307.76,312.05,109404.0,289.6443,293.6738,289.0714,293.1008,109404.0
2022-01-25 09:30:00,305.09,306.92,300.43,301.42,22767.0,286.5635,288.2824,282.1865,283.1163,22767.0
2022-01-25 10:00:00,301.49,303.09,299.23,302.77,31838.0,283.1821,284.6849,281.0593,284.3844,31838.0
2022-01-25 10:30:00,303.08,303.29,298.58,298.58,30631.0,284.6755,284.8728,280.4488,280.4488,30631.0
2022-01-25 11:00:00,298.52,300.28,298.04,299.5,18737.0,280.3925,282.0456,279.9416,281.3129,18737.0
2022-01-25 11:30:00,299.27,299.54,296.94,297.09,54213.0,281.0969,281.3505,278.9084,279.0493,54213.0
2022-01-25 12:00:00,296.77,299.36,296.28,299.14,80819.0,278.7487,281.1814,278.2885,280.9748,80819.0
2022-01-25 12:30:00,299.04,299.04,296.91,297.42,14151.0,280.8809,280.8809,278.8802,279.3592,14151.0
2022-01-25 13:00:00,297.42,300.46,296.84,300.36,12973.0,279.3592,282.2146,278.8145,282.1207,12973.0
2022-01-25 13:30:00,300.23,303.25,300.22,303.22,10391.0,281.9986,284.8352,281.9892,284.807,10391.0
2022-01-25 14:00:00,303.04,303.65,301.98,302.81,22369.0,284.638,285.2109,283.6423,284.4219,22369.0
2022-01-25 14:30:00,303.18,305.85,302.14,305.7,20769.0,284.7695,287.2773,283.7926,287.1364,20769.0
2022-01-25 15:00:00,305.47,305.47,301.39,301.54,24348.0,286.9204,286.9204,283.0882,283.2291,24348.0
2022-01-25 15:30:00,301.52,302.77,300.47,301.65,89793.0,283.2103,284.3844,282.224,283.3324,89793.0
2022-01-26 09:30:00,302.51,306.65,300.93,304.9,29758.0,284.1402,288.0288,282.6561,286.385,29758.0
2022-01-26 10:00:00,305.43,306.71,303.94,304.43,25882.0,286.8828,288.0851,285.4833,285.9436,25882.0
2022-01-26 10:30:00,304.46,304.46,301.32,301.69,32866.0,285.9717,285.9717,283.0224,283.37,32866.0
2022-01-26 11:00:00,301.66,304.47,301.66,304.08,14945.0,283.3418,285.9811,283.3418,285.6148,14945.0
2022-01-26 11:30:00,304.05,304.73,302.75,303.85,19497.0,285.5866,286.2254,284.3656,285.3988,19497.0
2022-01-26 12:00:00,303.86,304.25,303.52,303.8,8014.0,285.4082,285.7745,285.0888,285.3518,8014.0
2022-01-26 12:30:00,304.06,304.13,303.68,303.86,11267.0,285.596,285.6618,285.2391,285.4082,11267.0
2022-01-26 13:00:00,303.79,303.79,302.2,302.46,19922.0,285.3424,285.3424,283.849,284.0932,19922.0
2022-01-26 13:30:00,302.28,303.4,301.97,302.75,17506.0,283.9241,284.9761,283.633,284.3656,17506.0
2022-01-26 14:00:00,302.72,304.86,301.44,303.97,24503.0,284.3374,286.3475,283.1351,285.5115,24503.0
2022-01-26 14:30:00,303.66,303.99,298.47,300.38,25698.0,285.2203,285.5303,280.3455,282.1395,25698.0
2022-01-26 15:00:00,300.21,300.21,294.08,297.08,40930.0,281.9798,281.9798,276.2221,279.0399,40930.0
2022-01-26 15:30:00,297.17,297.94,295.63,297.51,91242.0,279.1244,279.8477,277.6779,279.4438,91242.0
2022-01-27 09:30:00,294.89,295.31,285.06,293.97,109206.0,276.9829,277.3774,267.7498,276.1187,109206.0
2022-01-27 10:00:00,293.67,297.53,288.97,289.5,132775.0,275.837,279.4626,271.4224,271.9202,132775.0
2022-01-27 10:30:00,289.86,291.27,286.52,289.96,34703.0,272.2583,273.5827,269.1211,272.3523,34703.0
2022-01-27 11:00:00,290.05,292.87,289.0,289.57,28040.0,272.4368,275.0855,271.4506,271.9859,28040.0
2022-01-27 11:30:00,288.94,292.38,288.94,292.0,45766.0,271.3942,274.6253,271.3942,274.2684,45766.0
2022-01-27 12:00:00,292.0,292.39,289.74,289.81,55328.0,274.2684,274.6347,272.1456,272.2114,55328.0
2022-01-27 12:30:00,290.2,290.6,287.98,289.62,44773.0,272.5777,272.9534,270.4925,272.0329,44773.0
2022-01-27 13:00:00,288.77,289.65,287.3,287.81,50738.0,271.2345,272.0611,269.8538,270.3328,50738.0
2022-01-27 13:30:00,287.92,289.37,287.41,288.9,72404.0,270.4361,271.7981,269.9571,271.3566,72404.0
2022-01-27 14:00:00,289.02,290.56,287.31,287.55,18590.0,271.4693,272.9158,269.8632,270.0886,18590.0
2022-01-27 14:30:00,287.42,288.71,286.61,286.75,28395.0,269.9665,271.1782,269.2057,269.3372,28395.0
2022-01-27 15:00:00,286.98,288.91,286.25,287.93,48468.0,269.5532,271.366,268.8675,270.4455,48468.0
2022-01-27 15:30:00,287.93,289.0,286.04,286.74,167610.0,270.4455,271.4506,268.6703,269.3278,167610.0
2022-01-28 09:30:00,285.31,286.9,275.37,278.66,106151.0,267.9846,269.4781,258.6482,261.7384,106151.0
2022-01-28 10:00:00,278.58,281.35,278.22,279.88,63869.0,261.6633,264.2651,261.3252,262.8844,63869.0
2022-01-28 10:30:00,280.05,280.76,276.46,280.76,32926.0,263.044,263.7109,259.672,263.7109,32926.0
2022-01-28 11:00:00,280.46,281.92,279.57,281.04,18064.0,263.4291,264.8005,262.5932,263.9739,18064.0
2022-01-28 11:30:00,281.1,284.46,280.37,283.85,62145.0,264.0303,267.1862,263.3446,266.6133,62145.0
2022-01-28 12:00:00,283.85,284.33,279.81,279.97,39801.0,266.6133,267.0641,262.8186,262.9689,39801.0
2022-01-28 12:30:00,279.87,281.82,279.76,280.58,27855.0,262.875,264.7066,262.7716,263.5419,27855.0
2022-01-28 13:00:00,280.51,281.75,278.82,279.01,50408.0,263.4761,264.6408,261.8887,262.0672,50408.0
2022-01-28 13:30:00,279.01,282.9,279.01,281.72,41278.0,262.0672,265.721,262.0672,264.6126,41278.0
2022-01-28 14:00:00,281.53,282.07,277.1,277.16,21505.0,264.4342,264.9414,260.2732,260.3295,21505.0
2022-01-28 14:30:00,276.45,281.22,275.95,281.12,32390.0,259.6626,264.143,259.193,264.0491,32390.0
2022-01-28 15:00:00,281.32,282.58,281.02,281.6,68371.0,264.2369,265.4204,263.9551,264.4999,68371.0
2022-01-28 15:30:00,281.54,284.6,280.4,284.59,166501.0,264.4436,267.3177,263.3728,267.3083,166501.0
2022-01-31 09:30:00,284.3,285.07,282.55,283.63,30263.0,267.036,267.7592,265.3922,266.4066,30263.0
2022-01-31 10:00:00,283.39,285.55,282.79,282.8,27138.0,266.1812,268.2101,265.6177,265.627,27138.0
2022-01-31 10:30:00,282.91,283.42,281.17,281.31,24560.0,265.7304,266.2094,264.096,264.2275,24560.0
2022-01-31 11:00:00,281.37,282.56,280.24,282.56,17171.0,264.2839,265.4016,263.2225,265.4016,17171.0
2022-01-31 11:30:00,282.61,286.6,281.88,286.28,25320.0,265.4486,269.1963,264.7629,268.8957,25320.0
2022-01-31 12:00:00,286.02,286.82,285.29,286.21,15632.0,268.6515,269.4029,267.9658,268.83,15632.0
2022-01-31 12:30:00,286.51,287.87,286.05,287.29,15913.0,269.1118,270.3892,268.6797,269.8444,15913.0
2022-01-31 13:00:00,287.04,287.22,286.39,286.97,11838.0,269.6096,269.7786,268.999,269.5438,11838.0
2022-01-31 13:30:00,286.88,287.9,286.48,287.8,19586.0,269.4593,270.4173,269.0836,270.3234,19586.0
2022-01-31 14:00:00,288.06,288.97,287.86,288.97,18067.0,270.5676,271.4224,270.3798,271.4224,18067.0
2022-01-31 14:30:00,288.87,288.87,287.32,287.7,22478.0,271.3284,271.3284,269.8726,270.2295,22478.0
2022-01-31 15:00:00,287.88,288.05,285.68,286.57,31667.0,270.3986,270.5582,268.3322,269.1681,31667.0
2022-01-31 15:30:00,286.46,289.61,286.3,289.18,105983.0,269.0648,272.0235,268.9145,271.6196,105983.0
2022-02-01 09:30:00,290.91,291.48,285.64,287.5,49305.0,273.2446,273.78,268.2946,270.0416,49305.0
2022-02-01 10:00:00,286.98,287.05,283.95,284.78,18374.0,269.5532,269.619,266.7072,267.4868,18374.0
2022-02-01 10:30:00,284.78,285.72,283.07,285.72,36068.0,267.4868,268.3697,265.8806,268.3697,36068.0
2022-02-01 11:00:00,286.59,287.48,285.31,285.94,15354.0,269.1869,270.0229,267.9846,268.5764,15354.0
2022-02-01 11:30:00,285.57,286.77,284.74,286.59,17403.0,268.2288,269.356,267.4492,269.1869,17403.0
2022-02-01 12:00:00,286.11,287.41,285.43,286.63,19007.0,268.736,269.9571,268.0973,269.2245,19007.0
2022-02-01 12:30:00,286.35,287.66,286.09,287.47,9155.0,268.9615,270.1919,268.7173,270.0135,9155.0
2022-02-01 13:00:00,287.72,287.75,286.67,287.45,11560.0,270.2483,270.2765,269.262,269.9947,11560.0
2022-02-01 13:30:00,287.47,287.92,286.99,287.57,9444.0,270.0135,270.4361,269.5626,270.1074,9444.0
2022-02-01 14:00:00,287.7,289.09,287.39,288.79,17012.0,270.2295,271.5351,269.9383,271.2533,17012.0
2022-02-01 14:30:00,288.75,289.03,287.94,288.72,11700.0,271.2157,271.4787,270.4549,271.1876,11700.0
2022-02-01 15:00:00,288.7,289.88,288.08,289.84,35864.0,271.1688,272.2771,270.5864,272.2395,35864.0
2022-02-01 15:30:00,289.88,291.15,289.78,289.96,75917.0,272.2771,273.47,272.1832,272.3523,75917.0
2022-02-02 09:30:00,291.48,294.68,290.84,293.27,42419.0,273.78,276.7856,273.1788,275.4613,42419.0
2022-02-02 10:00:00,293.32,295.19,293.32,294.59,59729.0,275.5082,277.2647,275.5082,276.7011,59729.0
2022-02-02 10:30:00,294.47,295.56,292.4,293.37,27594.0,276.5884,277.6122,274.6441,275.5552,27594.0
2022-02-02 11:00:00,293.42,295.05,293.13,294.8,18243.0,275.6021,277.1332,275.3298,276.8983,18243.0
2022-02-02 11:30:00,294.86,295.21,294.43,294.64,18876.0,276.9547,277.2835,276.5508,276.7481,18876.0
2022-02-02 12:00:00,294.6,294.77,292.8,292.8,22777.0,276.7105,276.8702,275.0198,275.0198,22777.0
2022-02-02 12:30:00,292.84,293.32,292.18,292.68,16167.0,275.0574,275.5082,274.4374,274.9071,16167.0
2022-02-02 13:00:00,292.58,292.92,291.29,291.32,11892.0,274.8132,275.1325,273.6015,273.6297,11892.0
2022-02-02 13:30:00,291.37,291.75,290.8,291.53,15419.0,273.6766,274.0336,273.1412,273.8269,15419.0
2022-02-02 14:00:00,291.47,292.21,290.66,291.92,23798.0,273.7706,274.4656,273.0097,274.1932,23798.0
2022-02-02 14:30:00,292.05,293.08,291.96,292.55,13854.0,274.3153,275.2828,274.2308,274.785,13854.0
2022-02-02 15:00:00,292.4,293.66,291.84,293.29,50597.0,274.6441,275.8276,274.1181,275.48,50597.0
2022-02-02 15:30:00,293.12,294.76,293.11,294.35,115182.0,275.3204,276.8608,275.311,276.4757,115182.0
2022-02-03 09:30:00,290.89,292.58,287.98,287.98,16634.0,273.2258,274.8132,270.4925,270.4925,16634.0
2022-02-03 10:00:00,288.47,290.55,288.46,288.92,12821.0,270.9527,272.9064,270.9433,271.3754,12821.0
2022-02-03 10:30:00,288.96,289.92,288.26,289.34,11057.0,271.413,272.3147,270.7555,271.7699,11057.0
2022-02-03 11:00:00,289.63,289.8,289.04,289.26,12018.0,272.0423,272.202,271.4881,271.6948,12018.0
2022-02-03 11:30:00,289.11,289.46,287.79,287.79,11081.0,271.5539,271.8826,270.314,270.314,11081.0
2022-02-03 12:00:00,287.47,288.74,287.21,288.48,32979.0,270.0135,271.2063,269.7692,270.9621,32979.0
2022-02-03 12:30:00,288.45,289.61,288.23,289.45,16064.0,270.9339,272.0235,270.7273,271.8732,16064.0
2022-02-03 13:00:00,289.12,289.68,288.37,289.36,8303.0,271.5633,272.0893,270.8588,271.7887,8303.0
2022-02-03 13:30:00,289.49,290.22,288.4,288.4,25052.0,271.9108,272.5965,270.887,270.887,25052.0
2022-02-03 14:00:00,288.33,289.06,287.1,287.33,29892.0,270.8212,271.5069,269.6659,269.882,29892.0
2022-02-03 14:30:00,287.01,287.22,284.45,286.02,20245.0,269.5814,269.7786,267.1768,268.6515,20245.0
2022-02-03 15:00:00,286.02,286.46,284.65,285.56,19394.0,268.6515,269.0648,267.3647,268.2194,19394.0
2022-02-03 15:30:00,285.57,285.57,283.73,284.72,69203.0,268.2288,268.2288,266.5006,267.4305,69203.0
2022-02-04 09:30:00,281.95,284.72,281.95,282.84,31286.0,264.8287,267.4305,264.8287,265.6646,31286.0
2022-02-04 10:00:00,283.09,283.5,280.0,280.06,21575.0,265.8994,266.2845,262.9971,263.0534,21575.0
2022-02-04 10:30:00,280.24,280.39,277.92,278.36,19364.0,263.2225,263.3634,261.0434,261.4567,19364.0
2022-02-04 11:00:00,277.92,278.67,276.35,277.52,63020.0,261.0434,261.7478,259.5687,260.6677,63020.0
2022-02-04 11:30:00,277.9,279.67,277.76,279.48,43793.0,261.0246,262.6871,260.8931,262.5087,43793.0
2022-02-04 12:00:00,279.48,281.52,279.05,281.2,19075.0,262.5087,264.4248,262.1048,264.1242,19075.0
2022-02-04 12:30:00,281.2,281.22,280.06,280.79,17217.0,264.1242,264.143,263.0534,263.7391,17217.0
2022-02-04 13:00:00,280.9,281.74,280.79,280.84,29148.0,263.8424,264.6314,263.7391,263.7861,29148.0
2022-02-04 13:30:00,280.89,281.65,280.66,281.39,23964.0,263.833,264.5469,263.617,264.3027,23964.0
2022-02-04 14:00:00,281.72,281.72,280.07,280.59,25068.0,264.6126,264.6126,263.0628,263.5512,25068.0
2022-02-04 14:30:00,280.69,282.86,280.52,282.74,10593.0,263.6452,265.6834,263.4855,265.5707,10593.0
2022-02-04 15:00:00,282.82,284.87,282.82,283.4,22466.0,265.6458,267.5713,265.6458,266.1906,22466.0
2022-02-04 15:30:00,283.53,284.13,280.67,280.67,58608.0,266.3127,266.8763,263.6264,263.6264,58608.0
2022-02-07 09:30:00,280.79,283.52,280.79,281.0,21800.0,263.7391,266.3033,263.7391,263.9363,21800.0
2022-02-07 10:00:00,281.02,283.87,281.02,283.52,6799.0,263.9551,266.6321,263.9551,266.3033,6799.0
2022-02-07 10:30:00,283.65,284.63,282.24,283.01,12161.0,266.4254,267.3459,265.1011,265.8243,12161.0
2022-02-07 11:00:00,282.83,282.98,282.0,282.53,9657.0,265.6552,265.7961,264.8756,265.3734,9657.0
2022-02-07 11:30:00,282.66,282.79,281.07,282.09,7016.0,265.4955,265.6177,264.0021,264.9602,7016.0
2022-02-07 12:00:00,282.02,282.08,280.36,281.2,20616.0,264.8944,264.9508,263.3352,264.1242,20616.0
2022-02-07 12:30:00,281.27,282.17,281.27,281.41,7398.0,264.19,265.0353,264.19,264.3215,7398.0
2022-02-07 13:00:00,281.58,282.26,281.26,282.25,7519.0,264.4811,265.1198,264.1806,265.1104,7519.0
2022-02-07 13:30:00,282.56,282.62,281.76,282.25,7932.0,265.4016,265.458,264.6502,265.1104,7932.0
2022-02-07 14:00:00,282.15,282.36,280.91,281.94,10748.0,265.0165,265.2138,263.8518,264.8193,10748.0
2022-02-07 14:30:00,282.04,282.29,281.22,281.51,12122.0,264.9132,265.148,264.143,264.4154,12122.0
2022-02-07 15:00:00,281.32,282.32,280.9,281.0,17286.0,264.2369,265.1762,263.8424,263.9363,17286.0
2022-02-07 15:30:00,281.06,281.39,278.88,280.31,79763.0,263.9927,264.3027,261.9451,263.2882,79763.0
2022-02-08 09:30:00,280.29,281.98,277.99,279.46,16843.0,263.2695,264.8568,261.1091,262.4899,16843.0
2022-02-08 10:00:00,279.38,280.04,278.6,279.11,13033.0,262.4147,263.0346,261.6821,262.1611,13033.0
2022-02-08 10:30:00,279.21,280.06,278.19,280.06,47088.0,262.255,263.0534,261.297,263.0534,47088.0
2022-02-08 11:00:00,280.32,281.57,280.32,281.33,10332.0,263.2976,264.4717,263.2976,264.2463,10332.0
2022-02-08 11:30:00,281.74,282.48,281.69,281.69,25081.0,264.6314,265.3265,264.5844,264.5844,25081.0
2022-02-08 12:00:00,281.84,281.84,280.8,281.37,10792.0,264.7253,264.7253,263.7485,264.2839,10792.0
2022-02-08 12:30:00,281.51,281.9,280.72,280.73,24230.0,264.4154,264.7817,263.6734,263.6827,24230.0
2022-02-08 13:00:00,280.74,281.07,280.47,280.8,18043.0,263.6921,264.0021,263.4385,263.7485,18043.0
2022-02-08 13:30:00,280.92,281.47,280.01,280.56,27776.0,263.8612,264.3778,263.0065,263.5231,27776.0
2022-02-08 14:00:00,280.6,281.1,278.86,278.86,14265.0,263.5606,264.0303,261.9263,261.9263,14265.0
2022-02-08 14:30:00,279.01,280.02,278.28,279.98,27303.0,262.0672,263.0159,261.3815,262.9783,27303.0
2022-02-08 15:00:00,279.99,281.19,279.31,280.51,26520.0,262.9877,264.1148,262.349,263.4761,26520.0
2022-02-08 15:30:00,280.64,281.36,280.02,281.05,63768.0,263.5982,264.2745,263.0159,263.9833,63768.0
2022-02-09 09:30:00,284.73,287.41,284.38,285.63,17629.0,267.4398,269.9571,267.1111,268.2852,17629.0
2022-02-09 10:00:00,285.59,286.82,284.38,285.21,13303.0,268.2476,269.4029,267.1111,267.8907,13303.0
2022-02-09 10:30:00,285.72,288.14,285.71,287.47,29955.0,268.3697,270.6428,268.3603,270.0135,29955.0
2022-02-09 11:00:00,287.6,288.08,286.7,287.99,9837.0,270.1356,270.5864,269.2902,270.5019,9837.0
2022-02-09 11:30:00,287.57,288.12,286.65,286.78,10621.0,270.1074,270.624,269.2433,269.3654,10621.0
2022-02-09 12:00:00,286.88,287.44,286.2,286.67,9708.0,269.4593,269.9853,268.8206,269.262,9708.0
2022-02-09 12:30:00,286.49,287.2,286.15,286.98,6313.0,269.093,269.7599,268.7736,269.5532,6313.0
2022-02-09 13:00:00,287.01,287.22,286.3,286.9,7500.0,269.5814,269.7786,268.9145,269.4781,7500.0
2022-02-09 13:30:00,286.91,287.35,286.29,286.3,13618.0,269.4875,269.9007,268.9051,268.9145,13618.0
2022-02-09 14:00:00,286.3,287.19,285.87,285.87,61135.0,268.9145,269.7505,268.5106,268.5106,61135.0
2022-02-09 14:30:00,285.88,286.38,285.23,285.33,35230.0,268.52,268.9896,267.9095,268.0034,35230.0
2022-02-09 15:00:00,285.58,286.1,284.66,285.93,51909.0,268.2382,268.7267,267.3741,268.567,51909.0
2022-02-09 15:30:00,285.92,286.55,285.05,286.22,78404.0,268.5576,269.1493,267.7404,268.8394,78404.0
2022-02-10 09:30:00,281.27,283.52,280.74,283.19,16152.0,264.19,266.3033,263.6921,265.9934,16152.0
2022-02-10 10:00:00,283.13,284.79,282.91,284.61,26686.0,265.937,267.4962,265.7304,267.3271,26686.0
2022-02-10 10:30:00,284.46,285.85,282.91,283.23,14408.0,267.1862,268.4918,265.7304,266.0309,14408.0
2022-02-10 11:00:00,282.94,284.17,282.44,282.63,12951.0,265.7585,266.9139,265.2889,265.4674,12951.0
2022-02-10 11:30:00,282.41,283.46,281.77,283.46,9876.0,265.2607,266.247,264.6596,266.247,9876.0
2022-02-10 12:00:00,283.31,283.81,282.77,282.91,18447.0,266.1061,266.5757,265.5989,265.7304,18447.0
2022-02-10 12:30:00,283.03,283.26,279.68,279.81,27029.0,265.8431,266.0591,262.6965,262.8186,27029.0
2022-02-10 13:00:00,280.09,280.88,279.28,279.54,13901.0,263.0816,263.8236,262.3208,262.565,13901.0
2022-02-10 13:30:00,279.4,279.64,278.43,279.19,12252.0,262.4335,262.6589,261.5224,262.2363,12252.0
2022-02-10 14:00:00,279.47,279.48,277.22,278.06,6650.0,262.4993,262.5087,260.3859,261.1749,6650.0
2022-02-10 14:30:00,278.17,278.78,276.93,277.1,15221.0,261.2782,261.8512,260.1135,260.2732,15221.0
2022-02-10 15:00:00,277.28,277.77,276.27,276.88,41516.0,260.4422,260.9025,259.4936,260.0665,41516.0
2022-02-10 15:30:00,276.51,277.45,275.1,277.34,90953.0,259.719,260.6019,258.3946,260.4986,90953.0
2022-02-11 09:30:00,277.0,278.23,274.58,275.07,21560.0,261.2652,262.4253,258.9827,259.4448,21560.0
2022-02-11 10:00:00,275.35,276.87,275.15,276.17,16815.0,259.7089,261.1426,259.5203,260.4823,16815.0
2022-02-11 10:30:00,276.45,277.25,275.21,275.51,13836.0,260.7464,261.501,259.5769,259.8598,13836.0
2022-02-11 11:00:00,275.47,275.89,275.0,275.03,23530.0,259.8221,260.2182,259.3788,259.4071,23530.0
2022-02-11 11:30:00,275.35,276.07,275.0,275.66,20433.0,259.7089,260.388,259.3788,260.0013,20433.0
2022-02-11 12:00:00,275.58,275.6,273.99,274.18,15310.0,259.9258,259.9447,258.4262,258.6054,15310.0
2022-02-11 12:30:00,274.19,274.39,272.21,272.43,10110.0,258.6148,258.8034,256.7473,256.9548,10110.0
2022-02-11 13:00:00,272.37,272.44,271.0,271.0,15116.0,256.8982,256.9642,255.606,255.606,15116.0
2022-02-11 13:30:00,270.57,270.57,267.62,267.96,19388.0,255.2004,255.2004,252.418,252.7387,19388.0
2022-02-11 14:00:00,267.89,270.32,267.42,269.3,31067.0,252.6727,254.9646,252.2294,254.0026,31067.0
2022-02-11 14:30:00,269.23,270.0,267.74,268.8,11869.0,253.9366,254.6628,252.5312,253.531,11869.0
2022-02-11 15:00:00,268.79,270.52,267.94,268.92,20435.0,253.5216,255.1533,252.7198,253.6442,20435.0
2022-02-11 15:30:00,268.79,269.6,267.08,268.42,60604.0,253.5216,254.2855,251.9087,253.1726,60604.0
2022-02-14 09:30:00,268.51,269.94,267.32,268.98,15342.0,253.2575,254.6062,252.1351,253.7008,15342.0
2022-02-14 10:00:00,268.76,269.05,266.79,267.58,14346.0,253.4933,253.7668,251.6352,252.3803,14346.0
2022-02-14 10:30:00,267.6,267.99,266.22,266.88,19798.0,252.3991,252.767,251.0975,251.72,19798.0
2022-02-14 11:00:00,266.71,268.0,266.43,267.95,13586.0,251.5597,252.7764,251.2956,252.7293,13586.0
2022-02-14 11:30:00,267.99,268.37,267.26,267.56,6739.0,252.767,253.1254,252.0785,252.3614,6739.0
2022-02-14 12:00:00,267.44,268.87,267.12,268.86,23337.0,252.2482,253.597,251.9464,253.5876,23337.0
2022-02-14 12:30:00,268.49,269.5,268.27,269.38,6736.0,253.2386,254.1912,253.0311,254.078,6736.0
2022-02-14 13:00:00,269.64,269.76,268.12,268.52,6082.0,254.3233,254.4365,252.8896,253.2669,6082.0
2022-02-14 13:30:00,268.1,268.33,266.37,266.92,9048.0,252.8707,253.0877,251.239,251.7578,9048.0
2022-02-14 14:00:00,266.03,267.13,265.48,267.13,16882.0,250.9183,251.9558,250.3996,251.9558,16882.0
2022-02-14 14:30:00,266.82,267.64,266.15,267.35,6261.0,251.6635,252.4369,251.0315,252.1633,6261.0
2022-02-14 15:00:00,267.39,268.09,266.83,267.72,15012.0,252.2011,252.8613,251.6729,252.5123,15012.0
2022-02-14 15:30:00,267.72,268.92,267.51,268.37,63743.0,252.5123,253.6442,252.3143,253.1254,63743.0
2022-02-15 09:30:00,272.89,273.72,270.44,271.62,20390.0,257.3887,258.1715,255.0778,256.1908,20390.0
2022-02-15 10:00:00,271.19,271.6,269.45,270.62,11967.0,255.7852,256.1719,254.1441,255.2476,11967.0
2022-02-15 10:30:00,270.86,271.21,269.99,270.31,29750.0,255.474,255.8041,254.6534,254.9552,29750.0
2022-02-15 11:00:00,270.31,271.24,269.79,269.96,22292.0,254.9552,255.8324,254.4647,254.6251,22292.0
2022-02-15 11:30:00,270.0,271.65,269.95,271.65,29042.0,254.6628,256.2191,254.6157,256.2191,29042.0
2022-02-15 12:00:00,271.75,271.78,270.62,271.16,11345.0,256.3134,256.3417,255.2476,255.7569,11345.0
2022-02-15 12:30:00,271.23,271.59,270.94,271.41,11244.0,255.8229,256.1625,255.5494,255.9927,11244.0
2022-02-15 13:00:00,271.54,272.95,271.51,272.95,9660.0,256.1153,257.4452,256.087,257.4452,9660.0
2022-02-15 13:30:00,272.84,273.43,272.81,273.25,11779.0,257.3415,257.898,257.3132,257.7282,11779.0
2022-02-15 14:00:00,273.29,273.38,272.31,273.0,14101.0,257.7659,257.8508,256.8416,257.4924,14101.0
2022-02-15 14:30:00,272.94,273.52,272.42,273.48,16534.0,257.4358,257.9829,256.9454,257.9451,16534.0
2022-02-15 15:00:00,273.54,273.82,272.51,272.66,19917.0,258.0017,258.2658,257.0302,257.1717,19917.0
2022-02-15 15:30:00,272.6,272.6,271.13,272.35,75629.0,257.1151,257.1151,255.7286,256.8793,75629.0
2022-02-16 09:30:00,271.33,272.51,269.8,270.22,19356.0,255.9173,257.0302,254.4742,254.8703,19356.0
2022-02-16 10:00:00,270.27,271.65,270.27,271.63,12098.0,254.9175,256.2191,254.9175,256.2002,12098.0
2022-02-16 10:30:00,271.65,272.42,270.82,271.7,26629.0,256.2191,256.9454,255.4362,256.2662,26629.0
2022-02-16 11:00:00,271.71,272.58,271.12,272.51,11121.0,256.2757,257.0963,255.7192,257.0302,11121.0
2022-02-16 11:30:00,272.28,272.62,271.21,271.39,29758.0,256.8133,257.134,255.8041,255.9739,29758.0
2022-02-16 12:00:00,271.38,271.66,270.51,270.85,20320.0,255.9644,256.2285,255.1438,255.4645,20320.0
2022-02-16 12:30:00,270.64,270.76,269.12,269.78,13358.0,255.2665,255.3796,253.8328,254.4553,13358.0
2022-02-16 13:00:00,269.78,270.45,269.13,269.89,11721.0,254.4553,255.0873,253.8422,254.5591,11721.0
2022-02-16 13:30:00,269.84,270.08,269.01,269.16,9774.0,254.5119,254.7383,253.7291,253.8705,9774.0
2022-02-16 14:00:00,270.36,272.45,269.89,272.22,9011.0,255.0024,256.9736,254.5591,256.7567,9011.0
2022-02-16 14:30:00,272.49,273.0,271.7,273.0,11946.0,257.0114,257.4924,256.2662,257.4924,11946.0
2022-02-16 15:00:00,272.96,273.86,272.68,273.85,18524.0,257.4547,258.3036,257.1906,258.2941,18524.0
2022-02-16 15:30:00,273.71,274.25,272.81,273.14,57983.0,258.1621,258.6714,257.3132,257.6245,57983.0
2022-02-17 09:30:00,271.2,271.2,267.96,268.0,22306.0,255.7947,255.7947,252.7387,252.7764,22306.0
2022-02-17 10:00:00,267.59,269.88,267.46,268.75,13570.0,252.3897,254.5496,252.2671,253.4838,13570.0
2022-02-17 10:30:00,269.43,269.51,268.16,268.79,111337.0,254.1252,254.2007,252.9273,253.5216,111337.0
2022-02-17 11:00:00,268.66,268.92,266.93,267.2,182611.0,253.3989,253.6442,251.7672,252.0219,182611.0
2022-02-17 11:30:00,267.55,269.52,267.14,268.4,24141.0,252.352,254.2101,251.9653,253.1537,24141.0
2022-02-17 12:00:00,268.37,269.44,268.36,269.32,19036.0,253.1254,254.1346,253.116,254.0214,19036.0
2022-02-17 12:30:00,269.56,270.12,268.92,269.36,10900.0,254.2478,254.776,253.6442,254.0592,10900.0
2022-02-17 13:00:00,269.59,269.59,268.44,268.76,8579.0,254.2761,254.2761,253.1914,253.4933,8579.0
2022-02-17 13:30:00,268.82,269.12,268.55,268.75,8507.0,253.5498,253.8328,253.2952,253.4838,8507.0
2022-02-17 14:00:00,268.71,268.71,267.22,267.29,9585.0,253.4461,253.4461,252.0407,252.1068,9585.0
2022-02-17 14:30:00,267.3,267.3,266.17,266.3,10894.0,252.1162,252.1162,251.0504,251.173,10894.0
2022-02-17 15:00:00,266.1,266.49,265.33,266.11,11496.0,250.9844,251.3522,250.2581,250.9938,11496.0
2022-02-17 15:30:00,266.23,267.17,265.82,266.45,50831.0,251.107,251.9936,250.7203,251.3145,50831.0
2022-02-18 09:30:00,266.94,268.26,265.61,267.95,24697.0,251.7766,253.0217,250.5222,252.7293,24697.0
2022-02-18 10:00:00,268.31,268.45,266.34,266.44,39866.0,253.0688,253.2009,251.2107,251.305,39866.0
2022-02-18 10:30:00,266.09,266.35,265.23,265.52,9191.0,250.9749,251.2202,250.1638,250.4373,9191.0
2022-02-18 11:00:00,265.29,265.62,264.24,264.82,22108.0,250.2204,250.5316,249.23,249.7771,22108.0
2022-02-18 11:30:00,265.06,265.43,264.38,264.54,6004.0,250.0034,250.3524,249.3621,249.513,6004.0
2022-02-18 12:00:00,264.44,265.69,264.22,265.37,7066.0,249.4186,250.5976,249.2111,250.2958,7066.0
2022-02-18 12:30:00,264.8,265.31,263.94,264.12,18047.0,249.7582,250.2392,248.9471,249.1168,18047.0
2022-02-18 13:00:00,264.26,265.13,264.14,264.44,15563.0,249.2489,250.0695,249.1357,249.4186,15563.0
2022-02-18 13:30:00,264.63,265.75,264.33,265.29,11058.0,249.5979,250.6542,249.3149,250.2204,11058.0
2022-02-18 14:00:00,265.33,266.51,265.13,266.5,9592.0,250.2581,251.3711,250.0695,251.3616,9592.0
2022-02-18 14:30:00,266.33,267.12,266.18,266.97,17200.0,251.2013,251.9464,251.0598,251.8049,17200.0
2022-02-18 15:00:00,267.16,267.29,265.46,265.5,14789.0,251.9841,252.1068,250.3807,250.4184,14789.0
2022-02-18 15:30:00,265.26,265.76,264.38,264.72,67578.0,250.1921,250.6637,249.3621,249.6827,67578.0
2022-02-22 09:30:00,264.6,265.1,262.48,264.5,33910.0,249.5696,250.0412,247.57,249.4752,33910.0
2022-02-22 10:00:00,263.89,264.31,263.2,264.24,25544.0,248.8999,249.296,248.2491,249.23,25544.0
2022-02-22 10:30:00,264.25,264.78,262.79,262.8,16488.0,249.2394,249.7393,247.8624,247.8718,16488.0
2022-02-22 11:00:00,262.73,263.33,261.73,262.82,24458.0,247.8058,248.3717,246.8626,247.8907,24458.0
2022-02-22 11:30:00,262.97,263.82,262.02,263.14,15762.0,248.0322,248.8339,247.1361,248.1925,15762.0
2022-02-22 12:00:00,263.43,264.1,261.91,261.97,28028.0,248.466,249.098,247.0324,247.089,28028.0
2022-02-22 12:30:00,261.99,262.65,261.14,261.14,14717.0,247.1078,247.7303,246.3061,246.3061,14717.0
2022-02-22 13:00:00,261.28,261.87,260.37,260.76,13081.0,246.4382,246.9946,245.5798,245.9477,13081.0
2022-02-22 13:30:00,260.6,261.89,260.32,260.89,9184.0,245.7968,247.0135,245.5327,246.0703,9184.0
2022-02-22 14:00:00,260.73,261.92,259.57,261.77,17123.0,245.9194,247.0418,244.8253,246.9003,17123.0
2022-02-22 14:30:00,261.33,264.0,261.09,263.63,17016.0,246.4853,249.0036,246.2589,248.6547,17016.0
2022-02-22 15:00:00,263.91,264.91,263.62,264.51,17117.0,248.9188,249.862,248.6452,249.4847,17117.0
2022-02-22 15:30:00,264.09,264.84,262.42,263.91,108547.0,249.0885,249.7959,247.5134,248.9188,108547.0
2022-02-23 09:30:00,265.12,267.35,264.44,264.6,16204.0,250.06,252.1633,249.4186,249.5696,16204.0
2022-02-23 10:00:00,264.07,264.07,261.0,261.02,11727.0,249.0697,249.0697,246.1741,246.1929,11727.0
2022-02-23 10:30:00,260.56,262.33,260.56,261.5,9587.0,245.7591,247.4285,245.7591,246.6457,9587.0
2022-02-23 11:00:00,261.2,262.15,260.58,261.85,5723.0,246.3627,247.2587,245.7779,246.9758,5723.0
2022-02-23 11:30:00,261.75,262.8,261.66,262.44,5317.0,246.8815,247.8718,246.7966,247.5323,5317.0
2022-02-23 12:00:00,262.02,263.79,261.71,263.48,22805.0,247.1361,248.8056,246.8437,248.5132,22805.0
2022-02-23 12:30:00,263.66,263.66,262.69,262.96,3000.0,248.683,248.683,247.7681,248.0227,3000.0
2022-02-23 13:00:00,262.33,262.38,261.17,261.17,5573.0,247.4285,247.4757,246.3344,246.3344,5573.0
2022-02-23 13:30:00,260.92,261.76,260.41,261.03,6756.0,246.0986,246.8909,245.6176,246.2024,6756.0
2022-02-23 14:00:00,261.31,261.49,259.22,259.22,7956.0,246.4664,246.6362,244.4952,244.4952,7956.0
2022-02-23 14:30:00,259.45,259.62,257.75,257.89,18669.0,244.7121,244.8724,243.1087,243.2407,18669.0
2022-02-23 15:00:00,257.84,258.51,256.95,258.51,35425.0,243.1936,243.8255,242.3541,243.8255,35425.0
2022-02-23 15:30:00,258.3,258.53,256.43,256.92,63159.0,243.6274,243.8444,241.8637,242.3258,63159.0
2022-02-24 09:30:00,252.25,253.55,250.65,252.85,52336.0,237.9211,239.1472,236.412,238.487,52336.0
2022-02-24 10:00:00,252.93,255.06,251.06,254.15,44974.0,238.5625,240.5715,236.7987,239.7132,44974.0
2022-02-24 10:30:00,253.92,255.49,252.55,254.71,43963.0,239.4962,240.977,238.2041,240.2414,43963.0
2022-02-24 11:00:00,254.71,258.18,254.37,257.08,45228.0,240.2414,243.5142,239.9207,242.4767,45228.0
2022-02-24 11:30:00,257.43,259.35,256.8,259.07,29629.0,242.8068,244.6178,242.2126,244.3537,29629.0
2022-02-24 12:00:00,258.79,259.33,256.89,258.62,30213.0,244.0896,244.5989,242.2975,243.9293,30213.0
2022-02-24 12:30:00,258.92,260.12,257.67,259.02,26439.0,244.2122,245.344,243.0332,244.3065,26439.0
2022-02-24 13:00:00,258.8,260.67,258.54,259.41,48664.0,244.099,245.8628,243.8538,244.6744,48664.0
2022-02-24 13:30:00,259.4,261.89,259.4,260.83,48903.0,244.6649,247.0135,244.6649,246.0137,48903.0
2022-02-24 14:00:00,260.56,263.67,260.27,263.44,47330.0,245.7591,248.6924,245.4855,248.4755,47330.0
2022-02-24 14:30:00,263.47,264.7,263.32,264.55,43424.0,248.5037,249.6639,248.3623,249.5224,43424.0
2022-02-24 15:00:00,264.61,265.83,264.11,264.4,48824.0,249.579,250.7297,249.1074,249.3809,48824.0
2022-02-24 15:30:00,264.08,267.58,264.08,266.01,143710.0,249.0791,252.3803,249.0791,250.8995,143710.0
2022-02-25 09:30:00,266.28,268.46,263.93,264.73,33701.0,251.1541,253.2103,248.9376,249.6922,33701.0
2022-02-25 10:00:00,264.26,265.48,263.12,265.48,29540.0,249.2489,250.3996,248.1736,250.3996,29540.0
2022-02-25 10:30:00,265.41,268.53,264.7,267.51,32145.0,250.3335,253.2763,249.6639,252.3143,32145.0
2022-02-25 11:00:00,267.69,268.97,267.2,268.87,20576.0,252.484,253.6913,252.0219,253.597,20576.0
2022-02-25 11:30:00,268.94,269.16,268.02,268.99,20934.0,253.663,253.8705,252.7953,253.7102,20934.0
2022-02-25 12:00:00,268.81,269.82,268.78,269.64,20739.0,253.5404,254.493,253.5121,254.3233,20739.0
2022-02-25 12:30:00,269.69,270.05,267.71,267.97,18434.0,254.3704,254.71,252.5029,252.7481,18434.0
2022-02-25 13:00:00,267.99,269.07,267.23,269.07,26354.0,252.767,253.7856,252.0502,253.7856,26354.0
2022-02-25 13:30:00,269.0,269.96,268.65,269.04,15622.0,253.7196,254.6251,253.3895,253.7573,15622.0
2022-02-25 14:00:00,268.87,269.48,268.37,269.37,19317.0,253.597,254.1724,253.1254,254.0686,19317.0
2022-02-25 14:30:00,269.48,269.76,267.01,267.72,19897.0,254.1724,254.4365,251.8427,252.5123,19897.0
2022-02-25 15:00:00,267.81,268.74,267.02,268.28,22856.0,252.5972,253.4744,251.8521,253.0405,22856.0
2022-02-25 15:30:00,268.4,269.52,267.73,269.45,92089.0,253.1537,254.2101,252.5218,254.1441,92089.0
2022-02-28 09:30:00,266.59,273.82,266.49,273.82,127515.0,251.4465,258.2658,251.3522,258.2658,127515.0
2022-02-28 10:00:00,274.1,274.11,268.02,268.03,32769.0,258.5299,258.5394,252.7953,252.8047,32769.0
2022-02-28 10:30:00,268.23,270.25,268.23,269.47,13693.0,252.9934,254.8986,252.9934,254.1629,13693.0
2022-02-28 11:00:00,269.55,270.77,269.02,270.56,18774.0,254.2384,255.3891,253.7385,255.191,18774.0
2022-02-28 11:30:00,270.31,270.59,269.33,270.25,28020.0,254.9552,255.2193,254.0309,254.8986,28020.0
2022-02-28 12:00:00,270.38,270.48,265.64,265.86,18206.0,255.0212,255.1156,250.5505,250.758,18206.0
2022-02-28 12:30:00,265.72,266.71,265.31,265.98,27604.0,250.6259,251.5597,250.2392,250.8712,27604.0
2022-02-28 13:00:00,266.01,266.67,265.33,265.84,20482.0,250.8995,251.522,250.2581,250.7391,20482.0
2022-02-28 13:30:00,266.0,266.8,265.36,266.14,24082.0,250.89,251.6446,250.2864,251.0221,24082.0
2022-02-28 14:00:00,266.32,266.33,264.23,264.46,24114.0,251.1919,251.2013,249.2206,249.4375,24114.0
2022-02-28 14:30:00,264.21,265.2,263.94,264.71,14465.0,249.2017,250.1355,248.9471,249.6733,14465.0
2022-02-28 15:00:00,264.55,264.86,263.51,264.32,24974.0,249.5224,249.8148,248.5415,249.3055,24974.0
2022-02-28 15:30:00,264.15,266.59,262.82,266.46,150452.0,249.1451,251.4465,247.8907,251.3239,150452.0
2022-03-01 09:30:00,266.56,266.56,261.94,262.48,24439.0,251.4182,251.4182,247.0607,247.57,24439.0
2022-03-01 10:00:00,262.52,265.39,261.64,264.5,42239.0,247.6077,250.3147,246.7777,249.4752,42239.0
2022-03-01 10:30:00,264.68,264.89,262.25,262.63,20979.0,249.645,249.8431,247.3531,247.7115,20979.0
2022-03-01 11:00:00,262.75,264.44,262.73,264.27,10162.0,247.8246,249.4186,247.8058,249.2583,10162.0
2022-03-01 11:30:00,263.93,264.54,262.31,262.69,16600.0,248.9376,249.513,247.4096,247.7681,16600.0
2022-03-01 12:00:00,262.07,263.17,261.29,262.88,8358.0,247.1833,248.2208,246.4476,247.9473,8358.0
2022-03-01 12:30:00,262.72,263.73,262.6,263.18,7780.0,247.7964,248.749,247.6832,248.2302,7780.0
2022-03-01 13:00:00,263.06,263.72,261.74,261.74,15938.0,248.117,248.7395,246.872,246.872,15938.0
2022-03-01 13:30:00,261.74,262.17,260.37,260.79,27696.0,246.872,247.2776,245.5798,245.976,27696.0
2022-03-01 14:00:00,260.79,262.86,260.3,262.61,18942.0,245.976,247.9284,245.5138,247.6926,18942.0
2022-03-01 14:30:00,262.6,264.38,262.36,263.18,24607.0,247.6832,249.3621,247.4568,248.2302,24607.0
2022-03-01 15:00:00,263.05,264.69,263.0,263.26,18403.0,248.1076,249.6544,248.0604,248.3057,18403.0
2022-03-01 15:30:00,263.09,263.82,261.22,262.37,90831.0,248.1453,248.8339,246.3816,247.4662,90831.0
2022-03-02 09:30:00,264.64,267.95,263.08,266.79,31346.0,249.6073,252.7293,248.1359,251.6352,31346.0
2022-03-02 10:00:00,266.48,267.97,265.26,267.97,18870.0,251.3428,252.7481,250.1921,252.7481,18870.0
2022-03-02 10:30:00,268.32,269.03,266.96,268.33,20247.0,253.0782,253.7479,251.7955,253.0877,20247.0
2022-03-02 11:00:00,268.41,270.83,267.74,270.56,29474.0,253.1631,255.4457,252.5312,255.191,29474.0
2022-03-02 11:30:00,270.49,271.05,269.42,269.7,15660.0,255.125,255.6532,254.1158,254.3799,15660.0
2022-03-02 12:00:00,269.54,270.8,269.17,269.47,13821.0,254.2289,255.4174,253.88,254.1629,13821.0
2022-03-02 12:30:00,269.45,269.96,269.25,269.74,9493.0,254.1441,254.6251,253.9554,254.4176,9493.0
2022-03-02 13:00:00,270.13,270.85,269.8,270.01,9339.0,254.7854,255.4645,254.4742,254.6722,9339.0
2022-03-02 13:30:00,270.07,270.88,269.52,269.74,9217.0,254.7288,255.4928,254.2101,254.4176,9217.0
2022-03-02 14:00:00,269.44,270.8,269.44,269.67,12475.0,254.1346,255.4174,254.1346,254.3516,12475.0
2022-03-02 14:30:00,269.5,270.11,268.88,269.27,19390.0,254.1912,254.7666,253.6064,253.9743,19390.0
2022-03-02 15:00:00,269.15,270.04,269.15,269.65,23450.0,253.8611,254.7005,253.8611,254.3327,23450.0
2022-03-02 15:30:00,269.53,270.35,268.44,268.88,64703.0,254.2195,254.9929,253.1914,253.6064,64703.0
2022-03-03 09:30:00,271.43,272.0,269.62,271.27,24358.0,256.0116,256.5492,254.3044,255.8607,24358.0
2022-03-03 10:00:00,271.57,271.96,269.56,271.03,16783.0,256.1436,256.5115,254.2478,255.6343,16783.0
2022-03-03 10:30:00,270.56,271.09,268.8,268.81,14990.0,255.191,255.6909,253.531,253.5404,14990.0
2022-03-03 11:00:00,268.54,271.09,268.39,270.86,20165.0,253.2858,255.6909,253.1443,255.474,20165.0
2022-03-03 11:30:00,270.73,272.8,270.64,271.7,41370.0,255.3513,257.3038,255.2665,256.2662,41370.0
2022-03-03 12:00:00,271.35,271.77,269.51,269.66,21961.0,255.9361,256.3323,254.2007,254.3421,21961.0
2022-03-03 12:30:00,269.67,272.25,269.55,271.53,26812.0,254.3516,256.785,254.2384,256.1059,26812.0
2022-03-03 13:00:00,271.39,272.15,270.86,271.99,19801.0,255.9739,256.6907,255.474,256.5398,19801.0
2022-03-03 13:30:00,271.95,272.28,270.9,271.83,12957.0,256.502,256.8133,255.5117,256.3889,12957.0
2022-03-03 14:00:00,271.86,272.7,271.52,272.16,23835.0,256.4172,257.2094,256.0965,256.7001,23835.0
2022-03-03 14:30:00,271.89,271.9,269.6,269.71,15694.0,256.4455,256.4549,254.2855,254.3893,15694.0
2022-03-03 15:00:00,269.54,270.41,269.2,270.41,16927.0,254.2289,255.0495,253.9083,255.0495,16927.0
2022-03-03 15:30:00,270.45,270.58,269.34,270.47,100353.0,255.0873,255.2099,254.0403,255.1061,100353.0
2022-03-04 09:30:00,266.25,268.42,265.56,267.71,17456.0,251.1258,253.1726,250.475,252.5029,17456.0
2022-03-04 10:00:00,267.96,268.41,266.03,267.35,29658.0,252.7387,253.1631,250.9183,252.1633,29658.0
2022-03-04 10:30:00,267.86,268.14,266.51,266.6,13573.0,252.6444,252.9085,251.3711,251.456,13573.0
2022-03-04 11:00:00,266.59,266.69,265.64,265.93,17586.0,251.4465,251.5408,250.5505,250.824,17586.0
2022-03-04 11:30:00,265.73,265.96,264.33,264.69,44391.0,250.6354,250.8523,249.3149,249.6544,44391.0
2022-03-04 12:00:00,264.79,266.19,264.17,266.13,41275.0,249.7488,251.0692,249.164,251.0127,41275.0
2022-03-04 12:30:00,266.13,266.21,265.04,266.08,7718.0,251.0127,251.0881,249.9846,250.9655,7718.0
2022-03-04 13:00:00,266.03,266.89,266.0,266.7,17726.0,250.9183,251.7295,250.89,251.5503,17726.0
2022-03-04 13:30:00,266.58,267.0,265.53,265.53,16021.0,251.4371,251.8332,250.4467,250.4467,16021.0
2022-03-04 14:00:00,265.72,266.64,264.81,266.17,12835.0,250.6259,251.4937,249.7676,251.0504,12835.0
2022-03-04 14:30:00,266.26,266.73,265.13,265.19,16938.0,251.1353,251.5786,250.0695,250.126,16938.0
2022-03-04 15:00:00,265.26,267.77,265.18,267.46,34047.0,250.1921,252.5595,250.1166,252.2671,34047.0
2022-03-04 15:30:00,267.67,269.32,266.95,268.98,103219.0,252.4652,254.0214,251.7861,253.7008,103219.0
2022-03-07 09:30:00,270.0,272.28,268.41,271.38,54269.0,254.6628,256.8133,253.1631,255.9644,54269.0
2022-03-07 10:00:00,271.08,271.09,267.7,268.05,12155.0,255.6815,255.6909,252.4935,252.8236,12155.0
2022-03-07 10:30:00,267.82,270.63,267.82,269.85,20655.0,252.6067,255.257,252.6067,254.5213,20655.0
2022-03-07 11:00:00,269.49,270.07,269.12,269.14,10346.0,254.1818,254.7288,253.8328,253.8517,10346.0
2022-03-07 11:30:00,268.88,269.07,267.38,267.48,21984.0,253.6064,253.7856,252.1916,252.286,21984.0
2022-03-07 12:00:00,267.42,267.94,266.48,267.16,10742.0,252.2294,252.7198,251.3428,251.9841,10742.0
2022-03-07 12:30:00,267.18,268.65,266.71,267.66,19828.0,252.003,253.3895,251.5597,252.4557,19828.0
2022-03-07 13:00:00,267.81,268.38,266.1,266.36,15355.0,252.5972,253.1348,250.9844,251.2296,15355.0
2022-03-07 13:30:00,266.24,266.83,265.88,266.75,31159.0,251.1164,251.6729,250.7769,251.5974,31159.0
2022-03-07 14:00:00,266.86,268.13,266.75,266.98,18336.0,251.7012,252.899,251.5974,251.8144,18336.0
2022-03-07 14:30:00,267.05,267.53,266.68,267.05,17413.0,251.8804,252.3331,251.5314,251.8804,17413.0
2022-03-07 15:00:00,267.02,267.2,266.0,266.94,19265.0,251.8521,252.0219,250.89,251.7766,19265.0
2022-03-07 15:30:00,266.83,266.83,264.32,264.53,64895.0,251.6729,251.6729,249.3055,249.5035,64895.0
2022-03-08 09:30:00,268.9,274.99,267.73,269.99,135884.0,253.6253,259.3694,252.5218,254.6534,135884.0
2022-03-08 10:00:00,269.49,269.67,265.09,268.09,88813.0,254.1818,254.3516,250.0317,252.8613,88813.0
2022-03-08 10:30:00,268.16,268.64,266.31,268.25,78107.0,252.9273,253.3801,251.1824,253.0122,78107.0
2022-03-08 11:00:00,268.5,268.93,266.73,267.38,24648.0,253.248,253.6536,251.5786,252.1916,24648.0
2022-03-08 11:30:00,267.92,270.42,266.58,269.63,59713.0,252.701,255.059,251.4371,254.3138,59713.0
2022-03-08 12:00:00,269.58,274.67,269.25,274.55,53205.0,254.2667,259.0675,253.9554,258.9544,53205.0
2022-03-08 12:30:00,274.42,276.42,273.49,275.77,52984.0,258.8317,260.7181,257.9546,260.1051,52984.0
2022-03-08 13:00:00,275.94,277.29,273.71,273.71,39730.0,260.2654,261.5387,258.1621,258.1621,39730.0
2022-03-08 13:30:00,273.45,274.63,272.54,273.87,64718.0,257.9168,259.0298,257.0585,258.313,64718.0
2022-03-08 14:00:00,273.72,275.01,272.75,274.72,50199.0,258.1715,259.3882,257.2566,259.1147,50199.0
2022-03-08 14:30:00,274.67,275.87,273.09,275.13,34938.0,259.0675,260.1994,257.5773,259.5014,34938.0
2022-03-08 15:00:00,275.22,276.67,275.14,275.25,65705.0,259.5863,260.9539,259.5108,259.6146,65705.0
2022-03-08 15:30:00,275.22,276.01,273.42,273.47,137810.0,259.5863,260.3314,257.8885,257.9357,137810.0
2022-03-09 09:30:00,279.81,279.99,275.47,276.0,46838.0,263.9156,264.0853,259.8221,260.322,46838.0
2022-03-09 10:00:00,275.75,281.66,275.32,279.89,57468.0,260.0862,265.6605,259.6806,263.991,57468.0
2022-03-09 10:30:00,280.13,280.13,276.98,277.8,35566.0,264.2174,264.2174,261.2463,262.0197,35566.0
2022-03-09 11:00:00,278.0,278.08,275.35,275.98,31063.0,262.2084,262.2838,259.7089,260.3031,31063.0
2022-03-09 11:30:00,275.99,276.96,275.99,276.82,20332.0,260.3126,261.2275,260.3126,261.0954,20332.0
2022-03-09 12:00:00,276.72,277.14,275.77,276.32,30822.0,261.0011,261.3972,260.1051,260.6238,30822.0
2022-03-09 12:30:00,276.22,276.42,274.02,274.46,18862.0,260.5295,260.7181,258.4545,258.8695,18862.0
2022-03-09 13:00:00,274.4,274.42,273.1,274.31,46026.0,258.8129,258.8317,257.5867,258.728,46026.0
2022-03-09 13:30:00,274.29,274.5,271.12,271.59,46225.0,258.7091,258.9072,255.7192,256.1625,46225.0
2022-03-09 14:00:00,271.9,273.24,271.45,271.6,25867.0,256.4549,257.7188,256.0305,256.1719,25867.0
2022-03-09 14:30:00,271.71,272.0,270.98,270.98,19948.0,256.2757,256.5492,255.5871,255.5871,19948.0
2022-03-09 15:00:00,271.13,272.3,270.74,271.98,43002.0,255.7286,256.8322,255.3608,256.5303,43002.0
2022-03-09 15:30:00,272.11,272.51,270.45,270.94,107018.0,256.653,257.0302,255.0873,255.5494,107018.0
2022-03-10 09:30:00,265.53,266.93,262.52,264.27,52026.0,250.4467,251.7672,247.6077,249.2583,52026.0
2022-03-10 10:00:00,264.2,266.23,263.26,265.19,29783.0,249.1923,251.107,248.3057,250.126,29783.0
2022-03-10 10:30:00,265.18,265.18,263.21,263.39,26384.0,250.1166,250.1166,248.2585,248.4283,26384.0
2022-03-10 11:00:00,263.08,263.48,259.42,260.18,49792.0,248.1359,248.5132,244.6838,245.4006,49792.0
2022-03-10 11:30:00,260.04,260.63,259.44,260.38,33525.0,245.2686,245.8251,244.7027,245.5893,33525.0
2022-03-10 12:00:00,260.48,261.47,260.1,260.83,31159.0,245.6836,246.6174,245.3252,246.0137,31159.0
2022-03-10 12:30:00,261.15,261.15,259.29,259.68,27411.0,246.3155,246.3155,244.5612,244.929,27411.0
2022-03-10 13:00:00,259.63,260.55,259.01,260.55,13381.0,244.8819,245.7496,244.2971,245.7496,13381.0
2022-03-10 13:30:00,260.31,260.84,259.89,260.63,11534.0,245.5233,246.0231,245.1271,245.8251,11534.0
2022-03-10 14:00:00,260.64,262.6,260.64,262.41,15257.0,245.8345,247.6832,245.8345,247.504,15257.0
2022-03-10 14:30:00,262.54,263.8,262.44,263.4,26479.0,247.6266,248.815,247.5323,248.4377,26479.0
2022-03-10 15:00:00,263.01,263.01,261.12,261.89,14044.0,248.0699,248.0699,246.2872,247.0135,14044.0
2022-03-10 15:30:00,262.0,262.9,260.98,262.57,115124.0,247.1173,247.9661,246.1552,247.6549,115124.0
2022-03-11 09:30:00,264.76,266.12,261.75,262.25,24844.0,249.7205,251.0032,246.8815,247.3531,24844.0
2022-03-11 10:00:00,262.29,263.24,260.73,261.35,18247.0,247.3908,248.2868,245.9194,246.5042,18247.0
2022-03-11 10:30:00,261.12,262.18,260.21,261.91,11722.0,246.2872,247.287,245.4289,247.0324,11722.0
2022-03-11 11:00:00,261.77,261.85,260.09,261.17,8152.0,246.9003,246.9758,245.3157,246.3344,8152.0
2022-03-11 11:30:00,261.17,261.32,258.58,259.66,28949.0,246.3344,246.4759,243.8915,244.9102,28949.0
2022-03-11 12:00:00,259.31,259.9,258.28,258.28,20474.0,244.5801,245.1365,243.6086,243.6086,20474.0
2022-03-11 12:30:00,258.13,258.54,256.67,257.75,42761.0,243.4671,243.8538,242.09,243.1087,42761.0
2022-03-11 13:00:00,257.68,259.3,257.68,258.79,23736.0,243.0426,244.5706,243.0426,244.0896,23736.0
2022-03-11 13:30:00,258.93,259.63,258.22,258.22,15055.0,244.2216,244.8819,243.552,243.552,15055.0
2022-03-11 14:00:00,257.92,258.29,257.5,257.97,31722.0,243.269,243.618,242.8729,243.3162,31722.0
2022-03-11 14:30:00,258.06,258.8,257.71,258.21,14524.0,243.4011,244.099,243.0709,243.5425,14524.0
2022-03-11 15:00:00,258.0,258.57,257.85,258.48,19758.0,243.3445,243.8821,243.203,243.7972,19758.0
2022-03-11 15:30:00,258.48,258.79,256.98,257.25,82735.0,243.7972,244.0896,242.3824,242.6371,82735.0
2022-03-14 09:30:00,260.0,261.48,257.06,260.25,78972.0,245.2309,246.6268,242.4579,245.4667,78972.0
2022-03-14 10:00:00,260.05,260.56,258.85,260.04,29274.0,245.278,245.7591,244.1462,245.2686,29274.0
2022-03-14 10:30:00,259.91,261.82,259.9,261.47,33958.0,245.146,246.9475,245.1365,246.6174,33958.0
2022-03-14 11:00:00,261.35,261.48,258.66,258.84,21251.0,246.5042,246.6268,243.967,244.1368,21251.0
2022-03-14 11:30:00,259.13,259.73,257.38,257.62,8352.0,244.4103,244.9762,242.7597,242.9861,8352.0
2022-03-14 12:00:00,257.6,258.09,257.25,257.48,17384.0,242.9672,243.4294,242.6371,242.854,17384.0
2022-03-14 12:30:00,257.59,257.85,256.25,256.25,12527.0,242.9578,243.203,241.6939,241.6939,12527.0
2022-03-14 13:00:00,256.18,256.37,255.33,255.33,52379.0,241.6279,241.8071,240.8261,240.8261,52379.0
2022-03-14 13:30:00,255.55,255.66,254.79,254.79,23824.0,241.0336,241.1374,240.3168,240.3168,23824.0
2022-03-14 14:00:00,254.76,254.81,252.85,252.85,14006.0,240.2885,240.3357,238.487,238.487,14006.0
2022-03-14 14:30:00,253.08,256.3,252.91,256.3,21902.0,238.7039,241.741,238.5436,241.741,21902.0
2022-03-14 15:00:00,256.42,257.3,255.89,256.78,26633.0,241.8542,242.6842,241.3543,242.1938,26633.0
2022-03-14 15:30:00,256.44,256.54,255.36,256.35,63738.0,241.8731,241.9674,240.8544,241.7882,63738.0
2022-03-15 09:30:00,257.21,259.91,257.21,258.73,32808.0,242.5993,245.146,242.5993,244.033,32808.0
2022-03-15 10:00:00,258.28,261.27,257.79,261.04,23466.0,243.6086,246.4287,243.1464,246.2118,23466.0
2022-03-15 10:30:00,261.08,262.6,261.08,262.02,34040.0,246.2495,247.6832,246.2495,247.1361,34040.0
2022-03-15 11:00:00,262.16,262.8,261.27,261.9,17536.0,247.2682,247.8718,246.4287,247.0229,17536.0
2022-03-15 11:30:00,262.21,262.64,260.8,261.99,15017.0,247.3153,247.7209,245.9854,247.1078,15017.0
2022-03-15 12:00:00,261.78,263.01,261.29,263.01,81661.0,246.9097,248.0699,246.4476,248.0699,81661.0
2022-03-15 12:30:00,263.05,263.81,262.0,262.29,8762.0,248.1076,248.8244,247.1173,247.3908,8762.0
2022-03-15 13:00:00,262.62,263.37,261.38,261.53,16815.0,247.702,248.4094,246.5325,246.674,16815.0
2022-03-15 13:30:00,261.26,262.44,261.16,261.76,14712.0,246.4193,247.5323,246.325,246.8909,14712.0
2022-03-15 14:00:00,261.63,262.23,260.17,260.38,8838.0,246.7683,247.3342,245.3912,245.5893,8838.0
2022-03-15 14:30:00,260.27,261.15,260.1,260.24,14715.0,245.4855,246.3155,245.3252,245.4572,14715.0
2022-03-15 15:00:00,260.65,261.34,260.45,261.29,14315.0,245.8439,246.4947,245.6553,246.4476,14315.0
2022-03-15 15:30:00,261.33,261.85,260.61,260.85,71996.0,246.4853,246.9758,245.8062,246.0326,71996.0
2022-03-16 09:30:00,262.87,268.29,262.44,267.27,31092.0,247.9378,253.05,247.5323,252.0879,31092.0
2022-03-16 10:00:00,267.06,269.19,265.82,268.51,23585.0,251.8898,253.8988,250.7203,253.2575,23585.0
2022-03-16 10:30:00,268.67,269.03,266.44,266.49,11761.0,253.4084,253.7479,251.305,251.3522,11761.0
2022-03-16 11:00:00,266.61,268.0,266.05,267.21,9478.0,251.4654,252.7764,250.9372,252.0313,9478.0
2022-03-16 11:30:00,266.81,268.49,266.76,267.97,13745.0,251.654,253.2386,251.6069,252.7481,13745.0
2022-03-16 12:00:00,267.75,268.96,267.69,268.18,19513.0,252.5406,253.6819,252.484,252.9462,19513.0
2022-03-16 12:30:00,268.31,268.84,267.3,268.07,14144.0,253.0688,253.5687,252.1162,252.8424,14144.0
2022-03-16 13:00:00,268.0,268.12,266.41,266.65,20863.0,252.7764,252.8896,251.2767,251.5031,20863.0
2022-03-16 13:30:00,266.59,267.13,266.51,266.55,18388.0,251.4465,251.9558,251.3711,251.4088,18388.0
2022-03-16 14:00:00,266.42,266.56,263.23,264.34,68623.0,251.2862,251.4182,248.2774,249.3243,68623.0
2022-03-16 14:30:00,264.05,266.28,262.65,266.02,39243.0,249.0508,251.1541,247.7303,250.9089,39243.0
2022-03-16 15:00:00,265.72,266.6,265.03,266.14,17697.0,250.6259,251.456,249.9751,251.0221,17697.0
2022-03-16 15:30:00,266.18,268.5,265.5,268.49,101878.0,251.0598,253.248,250.4184,253.2386,101878.0
2022-03-17 09:30:00,266.93,270.46,266.93,270.25,22329.0,251.7672,255.0967,251.7672,254.8986,22329.0
2022-03-17 10:00:00,270.4,270.91,269.82,270.41,15627.0,255.0401,255.5211,254.493,255.0495,15627.0
2022-03-17 10:30:00,270.31,270.32,267.75,268.99,32473.0,254.9552,254.9646,252.5406,253.7102,32473.0
2022-03-17 11:00:00,268.66,269.48,268.18,268.9,8961.0,253.3989,254.1724,252.9462,253.6253,8961.0
2022-03-17 11:30:00,268.93,269.78,268.93,269.44,46770.0,253.6536,254.4553,253.6536,254.1346,46770.0
2022-03-17 12:00:00,269.5,270.49,269.07,270.26,10319.0,254.1912,255.125,253.7856,254.908,10319.0
2022-03-17 12:30:00,270.54,270.99,270.12,270.75,8877.0,255.1721,255.5966,254.776,255.3702,8877.0
2022-03-17 13:00:00,270.74,272.1,270.52,271.97,6769.0,255.3608,256.6435,255.1533,256.5209,6769.0
2022-03-17 13:30:00,272.05,272.26,271.74,272.01,9343.0,256.5964,256.7944,256.304,256.5586,9343.0
2022-03-17 14:00:00,271.88,271.96,270.57,270.57,6570.0,256.436,256.5115,255.2004,255.2004,6570.0
2022-03-17 14:30:00,270.68,271.03,270.1,270.95,12057.0,255.3042,255.6343,254.7571,255.5589,12057.0
2022-03-17 15:00:00,270.78,271.02,269.9,270.58,10158.0,255.3985,255.6249,254.5685,255.2099,10158.0
2022-03-17 15:30:00,270.47,271.33,269.88,271.08,75568.0,255.1061,255.9173,254.5496,255.6815,75568.0
2022-03-18 09:30:00,273.47,273.47,268.87,269.56,86977.0,257.9357,257.9357,253.597,254.2478,86977.0
2022-03-18 10:00:00,269.26,272.43,269.13,272.2,11099.0,253.9649,256.9548,253.8422,256.7378,11099.0
2022-03-18 10:30:00,272.09,272.29,270.54,271.88,11656.0,256.6341,256.8227,255.1721,256.436,11656.0
2022-03-18 11:00:00,272.0,272.39,271.23,271.97,16556.0,256.5492,256.9171,255.8229,256.5209,16556.0
2022-03-18 11:30:00,272.13,272.84,271.74,272.27,11098.0,256.6718,257.3415,256.304,256.8039,11098.0
2022-03-18 12:00:00,272.02,272.91,272.02,272.91,17842.0,256.5681,257.4075,256.5681,257.4075,17842.0
2022-03-18 12:30:00,272.94,273.21,272.66,273.17,11439.0,257.4358,257.6905,257.1717,257.6527,11439.0
2022-03-18 13:00:00,273.37,274.16,273.14,273.92,10055.0,257.8414,258.5865,257.6245,258.3601,10055.0
2022-03-18 13:30:00,274.02,274.38,273.62,274.03,10690.0,258.4545,258.794,258.0772,258.4639,10690.0
2022-03-18 14:00:00,274.21,274.87,274.01,274.78,10990.0,258.6337,259.2562,258.445,259.1713,10990.0
2022-03-18 14:30:00,274.65,275.09,274.41,274.76,18332.0,259.0487,259.4637,258.8223,259.1524,18332.0
2022-03-18 15:00:00,274.64,275.68,274.36,275.65,22982.0,259.0392,260.0202,258.7751,259.9919,22982.0
2022-03-18 15:30:00,275.56,276.49,275.16,275.72,77602.0,259.907,260.7842,259.5297,260.0579,77602.0
2022-03-21 09:30:00,274.6,275.87,271.34,272.16,18505.0,259.0015,260.1994,255.9267,256.7001,18505.0
2022-03-21 10:00:00,272.04,273.06,270.86,271.91,27935.0,256.5869,257.549,255.474,256.4643,27935.0
2022-03-21 10:30:00,271.94,272.52,271.01,272.28,39640.0,256.4926,257.0397,255.6154,256.8133,39640.0
2022-03-21 11:00:00,272.21,273.59,272.01,273.01,20255.0,256.7473,258.0489,256.5586,257.5018,20255.0
2022-03-21 11:30:00,273.2,273.48,272.8,273.4,7056.0,257.681,257.9451,257.3038,257.8697,7056.0
2022-03-21 12:00:00,273.24,273.78,273.08,273.52,6918.0,257.7188,258.2281,257.5679,257.9829,6918.0
2022-03-21 12:30:00,273.7,273.7,271.99,272.14,6528.0,258.1526,258.1526,256.5398,256.6813,6528.0
2022-03-21 13:00:00,271.82,272.28,270.04,270.4,14423.0,256.3794,256.8133,254.7005,255.0401,14423.0
2022-03-21 13:30:00,270.11,271.74,270.07,271.73,6592.0,254.7666,256.304,254.7288,256.2945,6592.0
2022-03-21 14:00:00,271.81,272.39,270.79,272.29,10604.0,256.37,256.9171,255.4079,256.8227,10604.0
2022-03-21 14:30:00,272.2,272.38,270.92,270.92,13778.0,256.7378,256.9076,255.5306,255.5306,13778.0
2022-03-21 15:00:00,271.02,271.77,270.7,271.66,11878.0,255.6249,256.3323,255.3231,256.2285,11878.0
2022-03-21 15:30:00,271.87,272.92,270.59,272.92,53907.0,256.4266,257.4169,255.2193,257.4169,53907.0
2022-03-22 09:30:00,274.28,274.54,272.04,273.17,11587.0,258.6997,258.9449,256.5869,257.6527,11587.0
2022-03-22 10:00:00,272.84,274.37,272.83,273.8,4842.0,257.3415,258.7846,257.3321,258.247,4842.0
2022-03-22 10:30:00,274.17,275.33,273.86,275.25,8958.0,258.5959,259.69,258.3036,259.6146,8958.0
2022-03-22 11:00:00,275.24,275.54,274.4,275.54,19949.0,259.6052,259.8881,258.8129,259.8881,19949.0
2022-03-22 11:30:00,275.63,275.63,274.55,275.31,14498.0,259.973,259.973,258.9544,259.6712,14498.0
2022-03-22 12:00:00,275.35,275.35,274.5,274.62,5682.0,259.7089,259.7089,258.9072,259.0204,5682.0
2022-03-22 12:30:00,274.5,274.97,273.63,274.61,8145.0,258.9072,259.3505,258.0866,259.0109,8145.0
2022-03-22 13:00:00,274.39,275.43,274.36,275.23,13792.0,258.8034,259.7844,258.7751,259.5957,13792.0
2022-03-22 13:30:00,275.37,275.62,274.64,275.0,10108.0,259.7278,259.9636,259.0392,259.3788,10108.0
2022-03-22 14:00:00,275.01,275.14,273.4,273.6,8214.0,259.3882,259.5108,257.8697,258.0583,8214.0
2022-03-22 14:30:00,273.54,274.87,273.37,274.83,19308.0,258.0017,259.2562,257.8414,259.2185,19308.0
2022-03-22 15:00:00,274.69,275.48,274.6,275.07,40695.0,259.0864,259.8315,259.0015,259.4448,40695.0
2022-03-22 15:30:00,275.08,275.6,273.94,274.3,102600.0,259.4543,259.9447,258.379,258.7186,102600.0
2022-03-23 09:30:00,271.92,271.98,269.06,270.62,15196.0,256.4738,256.5303,253.7762,255.2476,15196.0
2022-03-23 10:00:00,270.85,272.62,270.56,272.43,40234.0,255.4645,257.134,255.191,256.9548,40234.0
2022-03-23 10:30:00,272.69,273.3,272.3,272.6,11784.0,257.2,257.7754,256.8322,257.1151,11784.0
2022-03-23 11:00:00,272.59,273.43,272.51,273.09,5646.0,257.1057,257.898,257.0302,257.5773,5646.0
2022-03-23 11:30:00,273.09,273.2,272.04,272.45,9020.0,257.5773,257.681,256.5869,256.9736,9020.0
2022-03-23 12:00:00,272.95,272.95,271.75,272.24,11495.0,257.4452,257.4452,256.3134,256.7756,11495.0
2022-03-23 12:30:00,272.11,272.87,271.29,272.87,12757.0,256.653,257.3698,255.8795,257.3698,12757.0
2022-03-23 13:00:00,272.74,272.75,271.53,271.53,6752.0,257.2472,257.2566,256.1059,256.1059,6752.0
2022-03-23 13:30:00,271.55,272.93,271.46,272.93,6111.0,256.1248,257.4264,256.0399,257.4264,6111.0
2022-03-23 14:00:00,272.93,272.97,272.15,272.56,4918.0,257.4264,257.4641,256.6907,257.0774,4918.0
2022-03-23 14:30:00,272.86,272.86,272.0,272.14,7024.0,257.3604,257.3604,256.5492,256.6813,7024.0
2022-03-23 15:00:00,272.19,272.59,271.43,271.84,8340.0,256.7284,257.1057,256.0116,256.3983,8340.0
2022-03-23 15:30:00,271.83,272.15,270.37,270.69,32865.0,256.3889,256.6907,255.0118,255.3136,32865.0
2022-03-24 09:30:00,272.16,272.7,271.05,272.02,16057.0,256.7001,257.2094,255.6532,256.5681,16057.0
2022-03-24 10:00:00,272.36,273.05,271.49,271.68,8776.0,256.8888,257.5396,256.0682,256.2474,8776.0
2022-03-24 10:30:00,271.36,272.31,271.36,271.39,5824.0,255.9456,256.8416,255.9456,255.9739,5824.0
2022-03-24 11:00:00,271.39,271.85,270.46,271.29,6127.0,255.9739,256.4077,255.0967,255.8795,6127.0
2022-03-24 11:30:00,271.48,272.89,271.48,272.61,11856.0,256.0587,257.3887,256.0587,257.1246,11856.0
2022-03-24 12:00:00,272.65,272.74,271.18,271.19,4794.0,257.1623,257.2472,255.7758,255.7852,4794.0
2022-03-24 12:30:00,271.33,271.7,270.97,271.2,6509.0,255.9173,256.2662,255.5777,255.7947,6509.0
2022-03-24 13:00:00,271.16,272.07,271.07,271.82,5791.0,255.7569,256.6152,255.672,256.3794,5791.0
2022-03-24 13:30:00,271.67,271.93,271.26,271.37,3710.0,256.238,256.4832,255.8512,255.955,3710.0
2022-03-24 14:00:00,271.44,271.72,271.29,271.44,3130.0,256.021,256.2851,255.8795,256.021,3130.0
2022-03-24 14:30:00,271.43,271.74,271.07,271.74,3464.0,256.0116,256.304,255.672,256.304,3464.0
2022-03-24 15:00:00,271.76,274.25,271.46,274.04,62769.0,256.3228,258.6714,256.0399,258.4733,62769.0
2022-03-24 15:30:00,274.01,275.0,273.34,274.99,77943.0,258.445,259.3788,257.8131,259.3694,77943.0
2022-03-25 09:30:00,275.64,276.91,274.73,276.84,12169.0,259.9824,261.1803,259.1241,261.1143,12169.0
2022-03-25 10:00:00,276.66,278.81,276.66,278.4,14847.0,260.9445,262.9724,260.9445,262.5857,14847.0
2022-03-25 10:30:00,278.52,279.99,278.52,278.99,22795.0,262.6988,264.0853,262.6988,263.1421,22795.0
2022-03-25 11:00:00,278.93,279.41,277.49,277.91,28626.0,263.0856,263.5383,261.7274,262.1235,28626.0
2022-03-25 11:30:00,277.79,278.49,277.19,278.16,18725.0,262.0103,262.6705,261.4444,262.3593,18725.0
2022-03-25 12:00:00,278.0,278.7,277.96,278.68,9970.0,262.2084,262.8686,262.1707,262.8498,9970.0
2022-03-25 12:30:00,278.87,279.25,278.38,279.05,6538.0,263.029,263.3874,262.5668,263.1987,6538.0
2022-03-25 13:00:00,278.85,278.85,277.73,278.13,15218.0,263.0101,263.0101,261.9537,262.331,15218.0
2022-03-25 13:30:00,278.24,279.32,278.24,279.32,7750.0,262.4347,263.4534,262.4347,263.4534,7750.0
2022-03-25 14:00:00,279.26,279.81,278.97,279.74,16615.0,263.3968,263.9156,263.1233,263.8495,16615.0
2022-03-25 14:30:00,279.75,279.89,278.9,279.07,15428.0,263.859,263.991,263.0573,263.2176,15428.0
2022-03-25 15:00:00,279.07,279.15,277.89,278.07,22080.0,263.2176,263.2931,262.1046,262.2744,22080.0
2022-03-25 15:30:00,278.13,279.36,277.73,278.98,48991.0,262.331,263.4911,261.9537,263.1327,48991.0
2022-03-28 09:30:00,276.21,279.65,275.32,279.38,35908.0,260.5201,263.7647,259.6806,263.51,35908.0
2022-03-28 10:00:00,279.07,279.39,276.87,277.25,19666.0,263.2176,263.5194,261.1426,261.501,19666.0
2022-03-28 10:30:00,278.08,278.44,277.49,277.73,8009.0,262.2838,262.6234,261.7274,261.9537,8009.0
2022-03-28 11:00:00,277.82,278.57,276.87,276.91,16447.0,262.0386,262.746,261.1426,261.1803,16447.0
2022-03-28 11:30:00,277.37,277.42,275.98,276.78,15271.0,261.6142,261.6613,260.3031,261.0577,15271.0
2022-03-28 12:00:00,277.11,277.43,276.02,276.16,17005.0,261.3689,261.6708,260.3409,260.4729,17005.0
2022-03-28 12:30:00,276.3,276.54,275.72,276.41,13258.0,260.6049,260.8313,260.0579,260.7087,13258.0
2022-03-28 13:00:00,276.5,276.58,275.96,276.49,9732.0,260.7936,260.869,260.2843,260.7842,9732.0
2022-03-28 13:30:00,276.37,276.76,276.18,276.76,7948.0,260.671,261.0388,260.4918,261.0388,7948.0
2022-03-28 14:00:00,276.74,277.0,275.64,275.94,6631.0,261.02,261.2652,259.9824,260.2654,6631.0
2022-03-28 14:30:00,275.97,278.2,275.81,278.13,14453.0,260.2937,262.397,260.1428,262.331,14453.0
2022-03-28 15:00:00,278.11,278.78,278.01,278.49,16735.0,262.3121,262.9441,262.2178,262.6705,16735.0
2022-03-28 15:30:00,278.48,280.38,278.48,280.33,70067.0,262.6611,264.4532,262.6611,264.406,70067.0
2022-03-29 09:30:00,284.24,288.38,284.23,285.85,52998.0,268.0939,271.9988,268.0845,269.6125,52998.0
2022-03-29 10:00:00,285.59,285.81,284.43,285.0,72522.0,269.3672,269.5747,268.2731,268.8108,72522.0
2022-03-29 10:30:00,285.12,285.39,283.3,284.88,20506.0,268.9239,269.1786,267.2073,268.6976,20506.0
2022-03-29 11:00:00,284.82,284.88,283.17,284.08,6985.0,268.641,268.6976,267.0847,267.943,6985.0
2022-03-29 11:30:00,284.19,284.77,284.01,284.44,6272.0,268.0468,268.5938,267.877,268.2826,6272.0
2022-03-29 12:00:00,284.2,284.2,282.78,282.88,9721.0,268.0562,268.0562,266.7169,266.8112,9721.0
2022-03-29 12:30:00,282.88,283.45,282.16,283.14,10994.0,266.8112,267.3488,266.1321,267.0564,10994.0
2022-03-29 13:00:00,283.05,283.27,282.2,282.88,9113.0,266.9715,267.179,266.1698,266.8112,9113.0
2022-03-29 13:30:00,282.71,283.39,282.69,283.3,9707.0,266.6508,267.2922,266.632,267.2073,9707.0
2022-03-29 14:00:00,283.36,283.52,282.88,283.47,7784.0,267.2639,267.4148,266.8112,267.3677,7784.0
2022-03-29 14:30:00,283.43,284.75,283.43,284.23,16087.0,267.3299,268.575,267.3299,268.0845,16087.0
2022-03-29 15:00:00,284.14,285.11,284.1,285.11,13079.0,267.9996,268.9145,267.9619,268.9145,13079.0
2022-03-29 15:30:00,285.07,285.95,284.54,284.9,92983.0,268.8768,269.7068,268.3769,268.7164,92983.0
2022-03-30 09:30:00,282.96,283.59,281.39,282.61,32956.0,266.8866,267.4808,265.4058,266.5565,32956.0
2022-03-30 10:00:00,282.45,283.37,281.8,282.62,16779.0,266.4056,267.2733,265.7925,266.5659,16779.0
2022-03-30 10:30:00,282.64,283.39,281.77,281.9,15163.0,266.5848,267.2922,265.7642,265.8868,15163.0
2022-03-30 11:00:00,282.31,282.51,281.32,281.43,12638.0,266.2736,266.4622,265.3398,265.4435,12638.0
2022-03-30 11:30:00,281.33,281.43,280.48,281.18,16852.0,265.3492,265.4435,264.5475,265.2077,16852.0
2022-03-30 12:00:00,281.18,281.41,280.49,280.6,16651.0,265.2077,265.4247,264.5569,264.6607,16651.0
2022-03-30 12:30:00,280.65,281.65,280.44,281.65,34053.0,264.7079,265.651,264.5098,265.651,34053.0
2022-03-30 13:00:00,281.71,281.73,280.32,280.32,13570.0,265.7076,265.7265,264.3966,264.3966,13570.0
2022-03-30 13:30:00,280.28,280.52,279.63,280.25,79559.0,264.3589,264.5852,263.7458,264.3306,79559.0
2022-03-30 14:00:00,280.56,281.78,280.56,280.97,11020.0,264.623,265.7737,264.623,265.0097,11020.0
2022-03-30 14:30:00,281.0,281.38,280.72,281.11,17302.0,265.038,265.3964,264.7739,265.1417,17302.0
2022-03-30 15:00:00,281.0,281.01,279.99,280.46,54704.0,265.038,265.0474,264.0853,264.5286,54704.0
2022-03-30 15:30:00,280.34,280.91,279.79,280.87,60546.0,264.4155,264.9531,263.8967,264.9154,60546.0
2022-03-31 09:30:00,279.98,282.39,279.6,282.2,18067.0,264.0759,266.349,263.7175,266.1698,18067.0
2022-03-31 10:00:00,282.04,282.04,279.56,279.63,12333.0,266.0189,266.0189,263.6798,263.7458,12333.0
2022-03-31 10:30:00,279.68,280.94,279.48,280.86,12254.0,263.793,264.9814,263.6043,264.9059,12254.0
2022-03-31 11:00:00,280.87,281.06,280.38,280.69,14982.0,264.9154,265.0946,264.4532,264.7456,14982.0
2022-03-31 11:30:00,280.59,280.97,280.06,280.25,8652.0,264.6513,265.0097,264.1514,264.3306,8652.0
2022-03-31 12:00:00,280.51,281.13,280.12,280.85,33846.0,264.5758,265.1606,264.208,264.8965,33846.0
2022-03-31 12:30:00,280.92,282.11,280.91,281.78,46682.0,264.9625,266.0849,264.9531,265.7737,46682.0
2022-03-31 13:00:00,281.75,282.82,281.72,282.67,25457.0,265.7454,266.7546,265.7171,266.6131,25457.0
2022-03-31 13:30:00,282.65,283.47,282.65,283.44,36901.0,266.5942,267.3677,266.5942,267.3394,36901.0
2022-03-31 14:00:00,283.42,283.54,281.59,282.85,26518.0,267.3205,267.4337,265.5945,266.7829,26518.0
2022-03-31 14:30:00,282.85,283.71,282.74,283.28,50304.0,266.7829,267.594,266.6791,267.1885,50304.0
2022-03-31 15:00:00,283.32,283.57,282.44,282.65,60267.0,267.2262,267.462,266.3962,266.5942,60267.0
2022-03-31 15:30:00,282.75,282.78,279.9,280.03,150852.0,266.6886,266.7169,264.0005,264.1231,150852.0
2022-04-01 09:30:00,282.06,284.31,281.65,282.72,25130.0,266.0378,268.1599,265.651,266.6603,25130.0
2022-04-01 10:00:00,282.51,282.77,278.97,279.32,40433.0,266.4622,266.7074,263.1233,263.4534,40433.0
2022-04-01 10:30:00,279.29,282.07,279.19,281.91,73334.0,263.4251,266.0472,263.3308,265.8963,73334.0
2022-04-01 11:00:00,282.1,282.92,281.65,282.77,25161.0,266.0755,266.8489,265.651,266.7074,25161.0
2022-04-01 11:30:00,282.81,282.81,280.83,281.18,30451.0,266.7452,266.7452,264.8776,265.2077,30451.0
2022-04-01 12:00:00,281.27,281.71,280.66,281.09,16721.0,265.2926,265.7076,264.7173,265.1229,16721.0
2022-04-01 12:30:00,281.05,281.44,280.83,281.15,13596.0,265.0851,265.453,264.8776,265.1794,13596.0
2022-04-01 13:00:00,281.34,281.49,280.7,281.27,13155.0,265.3587,265.5001,264.755,265.2926,13155.0
2022-04-01 13:30:00,281.29,282.37,280.6,282.22,31378.0,265.3115,266.3301,264.6607,266.1887,31378.0
2022-04-01 14:00:00,282.27,284.05,282.25,284.05,19933.0,266.2358,267.9147,266.217,267.9147,19933.0
2022-04-01 14:30:00,284.14,284.75,283.26,283.42,15712.0,267.9996,268.575,267.1696,267.3205,15712.0
2022-04-01 15:00:00,283.53,283.95,282.94,283.43,18974.0,267.4243,267.8204,266.8678,267.3299,18974.0
2022-04-01 15:30:00,283.26,284.63,282.6,284.51,60019.0,267.1696,268.4618,266.5471,268.3486,60019.0
2022-04-04 09:30:00,283.08,284.0,281.16,282.01,18894.0,266.9998,267.8676,265.1889,265.9906,18894.0
2022-04-04 10:00:00,282.2,282.3,279.67,280.12,42012.0,266.1698,266.2641,263.7835,264.208,42012.0
2022-04-04 10:30:00,280.23,280.46,279.92,280.29,47558.0,264.3117,264.5286,264.0193,264.3683,47558.0
2022-04-04 11:00:00,280.08,281.65,280.03,281.35,17140.0,264.1702,265.651,264.1231,265.3681,17140.0
2022-04-04 11:30:00,281.46,281.49,280.1,280.56,16739.0,265.4718,265.5001,264.1891,264.623,16739.0
2022-04-04 12:00:00,280.58,280.8,279.77,280.29,19818.0,264.6418,264.8493,263.8778,264.3683,19818.0
2022-04-04 12:30:00,280.43,280.79,279.68,279.98,16373.0,264.5003,264.8399,263.793,264.0759,16373.0
2022-04-04 13:00:00,279.91,280.1,279.62,280.05,30361.0,264.0099,264.1891,263.7364,264.1419,30361.0
2022-04-04 13:30:00,280.04,281.17,279.93,281.15,19487.0,264.1325,265.1983,264.0287,265.1794,19487.0
2022-04-04 14:00:00,281.43,281.43,280.43,280.91,5643.0,265.4435,265.4435,264.5003,264.9531,5643.0
2022-04-04 14:30:00,280.81,281.64,280.62,280.95,11493.0,264.8588,265.6416,264.6796,264.9908,11493.0
2022-04-04 15:00:00,281.0,281.08,280.55,280.55,15956.0,265.038,265.1134,264.6135,264.6135,15956.0
2022-04-04 15:30:00,280.6,281.5,280.57,281.17,88954.0,264.6607,265.5096,264.6324,265.1983,88954.0
2022-04-05 09:30:00,281.69,283.07,279.12,279.65,30459.0,265.6888,266.9904,263.2648,263.7647,30459.0
2022-04-05 10:00:00,279.28,280.9,277.8,280.84,44469.0,263.4157,264.9436,262.0197,264.8871,44469.0
2022-04-05 10:30:00,281.37,281.97,280.28,281.16,15696.0,265.387,265.9529,264.3589,265.1889,15696.0
2022-04-05 11:00:00,281.06,281.49,280.44,281.25,15035.0,265.0946,265.5001,264.5098,265.2738,15035.0
2022-04-05 11:30:00,281.31,283.65,281.3,283.42,35038.0,265.3304,267.5374,265.3209,267.3205,35038.0
2022-04-05 12:00:00,283.28,283.28,280.89,281.86,52479.0,267.1885,267.1885,264.9342,265.8491,52479.0
2022-04-05 12:30:00,282.07,282.88,282.07,282.62,18716.0,266.0472,266.8112,266.0472,266.5659,18716.0
2022-04-05 13:00:00,282.48,282.91,282.34,282.39,6410.0,266.4339,266.8395,266.3019,266.349,6410.0
2022-04-05 13:30:00,282.58,282.61,280.44,280.55,19717.0,266.5282,266.5565,264.5098,264.6135,19717.0
2022-04-05 14:00:00,280.47,280.47,279.79,280.16,11123.0,264.5381,264.5381,263.8967,264.2457,11123.0
2022-04-05 14:30:00,280.14,280.34,279.54,279.62,22968.0,264.2268,264.4155,263.6609,263.7364,22968.0
2022-04-05 15:00:00,279.77,279.96,279.13,279.27,20231.0,263.8778,264.057,263.2742,263.4062,20231.0
2022-04-05 15:30:00,279.24,279.35,277.75,279.09,101806.0,263.3779,263.4817,261.9726,263.2365,101806.0
2022-04-06 09:30:00,272.79,275.11,271.44,273.88,52558.0,257.2943,259.4825,256.021,258.3224,52558.0
2022-04-06 10:00:00,273.6,273.6,271.21,271.73,22825.0,258.0583,258.0583,255.8041,256.2945,22825.0
2022-04-06 10:30:00,271.76,272.01,269.79,270.17,22410.0,256.3228,256.5586,254.4647,254.8232,22410.0
2022-04-06 11:00:00,270.02,271.84,269.2,271.69,73237.0,254.6817,256.3983,253.9083,256.2568,73237.0
2022-04-06 11:30:00,271.82,273.23,271.53,272.35,14254.0,256.3794,257.7093,256.1059,256.8793,14254.0
2022-04-06 12:00:00,272.54,272.66,271.19,271.82,22608.0,257.0585,257.1717,255.7852,256.3794,22608.0
2022-04-06 12:30:00,271.77,272.0,271.02,271.91,15662.0,256.3323,256.5492,255.6249,256.4643,15662.0
2022-04-06 13:00:00,271.85,273.46,271.82,273.15,17526.0,256.4077,257.9263,256.3794,257.6339,17526.0
2022-04-06 13:30:00,273.12,273.63,272.25,272.25,7998.0,257.6056,258.0866,256.785,256.785,7998.0
2022-04-06 14:00:00,272.43,274.52,270.99,271.99,33808.0,256.9548,258.9261,255.5966,256.5398,33808.0
2022-04-06 14:30:00,272.13,273.94,272.12,273.77,13801.0,256.6718,258.379,256.6624,258.2187,13801.0
2022-04-06 15:00:00,273.81,274.25,270.57,270.58,42907.0,258.2564,258.6714,255.2004,255.2099,42907.0
2022-04-06 15:30:00,270.53,272.59,270.53,272.17,82303.0,255.1627,257.1057,255.1627,256.7096,82303.0
2022-04-07 09:30:00,270.35,271.53,268.69,270.17,25201.0,254.9929,256.1059,253.4272,254.8232,25201.0
2022-04-07 10:00:00,269.99,270.53,268.26,268.29,13176.0,254.6534,255.1627,253.0217,253.05,13176.0
2022-04-07 10:30:00,268.39,268.74,266.75,267.95,18966.0,253.1443,253.4744,251.5974,252.7293,18966.0
2022-04-07 11:00:00,268.0,268.46,266.81,266.83,19863.0,252.7764,253.2103,251.654,251.6729,19863.0
2022-04-07 11:30:00,266.84,268.07,266.5,267.9,22618.0,251.6823,252.8424,251.3616,252.6821,22618.0
2022-04-07 12:00:00,267.85,268.23,267.6,267.69,28764.0,252.6349,252.9934,252.3991,252.484,28764.0
2022-04-07 12:30:00,267.65,268.61,267.53,268.54,14952.0,252.4463,253.3518,252.3331,253.2858,14952.0
2022-04-07 13:00:00,268.49,270.18,268.49,270.15,15193.0,253.2386,254.8326,253.2386,254.8043,15193.0
2022-04-07 13:30:00,270.14,270.36,269.54,270.0,14236.0,254.7949,255.0024,254.2289,254.6628,14236.0
2022-04-07 14:00:00,270.0,270.6,269.48,269.49,28349.0,254.6628,255.2287,254.1724,254.1818,28349.0
2022-04-07 14:30:00,269.51,271.18,269.17,271.18,18760.0,254.2007,255.7758,253.88,255.7758,18760.0
2022-04-07 15:00:00,271.06,272.22,271.06,271.58,13806.0,255.6626,256.7567,255.6626,256.1531,13806.0
2022-04-07 15:30:00,271.56,272.55,270.66,271.2,114393.0,256.1342,257.068,255.2853,255.7947,114393.0
2022-04-08 09:30:00,271.03,271.12,267.99,268.31,22342.0,255.6343,255.7192,252.767,253.0688,22342.0
2022-04-08 10:00:00,268.06,270.39,267.83,270.03,10158.0,252.833,255.0307,252.6161,254.6911,10158.0
2022-04-08 10:30:00,270.4,273.29,270.35,273.29,11882.0,255.0401,257.7659,254.9929,257.7659,11882.0
2022-04-08 11:00:00,273.2,273.72,272.58,272.76,9343.0,257.681,258.1715,257.0963,257.266,9343.0
2022-04-08 11:30:00,272.83,274.11,272.72,273.88,31934.0,257.3321,258.5394,257.2283,258.3224,31934.0
2022-04-08 12:00:00,273.93,275.01,273.5,274.98,16608.0,258.3696,259.3882,257.964,259.3599,16608.0
2022-04-08 12:30:00,274.84,274.84,272.18,272.49,22412.0,259.2279,259.2279,256.719,257.0114,22412.0
2022-04-08 13:00:00,272.41,272.43,271.41,271.55,10157.0,256.9359,256.9548,255.9927,256.1248,10157.0
2022-04-08 13:30:00,271.54,271.57,270.33,270.33,12520.0,256.1153,256.1436,254.9741,254.9741,12520.0
2022-04-08 14:00:00,270.46,271.27,270.07,270.07,9847.0,255.0967,255.8607,254.7288,254.7288,9847.0
2022-04-08 14:30:00,270.19,270.7,270.05,270.41,9679.0,254.842,255.3231,254.71,255.0495,9679.0
2022-04-08 15:00:00,270.26,271.08,270.21,270.76,11903.0,254.908,255.6815,254.8609,255.3796,11903.0
2022-04-08 15:30:00,271.02,271.11,269.31,269.42,58926.0,255.6249,255.7098,254.012,254.1158,58926.0
2022-04-11 09:30:00,268.1,269.76,267.25,269.19,54852.0,252.8707,254.4365,252.069,253.8988,54852.0
2022-04-11 10:00:00,269.12,270.85,268.81,270.14,12717.0,253.8328,255.4645,253.5404,254.7949,12717.0
2022-04-11 10:30:00,269.99,270.93,269.23,269.43,14389.0,254.6534,255.54,253.9366,254.1252,14389.0
2022-04-11 11:00:00,269.32,269.32,266.74,268.09,15364.0,254.0214,254.0214,251.588,252.8613,15364.0
2022-04-11 11:30:00,268.19,269.44,268.13,269.13,15910.0,252.9556,254.1346,252.899,253.8422,15910.0
2022-04-11 12:00:00,269.11,270.03,269.11,269.46,9959.0,253.8234,254.6911,253.8234,254.1535,9959.0
2022-04-11 12:30:00,269.44,269.54,267.88,268.3,9853.0,254.1346,254.2289,252.6632,253.0594,9853.0
2022-04-11 13:00:00,268.52,268.76,267.66,267.78,8171.0,253.2669,253.4933,252.4557,252.5689,8171.0
2022-04-11 13:30:00,267.74,269.03,267.63,269.03,11783.0,252.5312,253.7479,252.4274,253.7479,11783.0
2022-04-11 14:00:00,268.89,269.09,268.2,268.81,18505.0,253.6159,253.8045,252.9651,253.5404,18505.0
2022-04-11 14:30:00,268.51,269.39,268.34,268.99,12314.0,253.2575,254.0875,253.0971,253.7102,12314.0
2022-04-11 15:00:00,268.94,269.33,267.72,267.73,13721.0,253.663,254.0309,252.5123,252.5218,13721.0
2022-04-11 15:30:00,267.64,267.66,265.48,266.11,76175.0,252.4369,252.4557,250.3996,250.9938,76175.0
2022-04-12 09:30:00,266.81,269.9,266.0,269.41,27706.0,251.654,254.5685,250.89,254.1063,27706.0
2022-04-12 10:00:00,269.31,270.4,267.58,268.22,23611.0,254.012,255.0401,252.3803,252.9839,23611.0
2022-04-12 10:30:00,268.17,268.54,266.78,267.52,10491.0,252.9368,253.2858,251.6257,252.3237,10491.0
2022-04-12 11:00:00,267.65,267.83,266.86,267.71,10307.0,252.4463,252.6161,251.7012,252.5029,10307.0
2022-04-12 11:30:00,267.76,268.87,267.76,268.79,20695.0,252.5501,253.597,252.5501,253.5216,20695.0
2022-04-12 12:00:00,268.32,268.33,266.68,266.68,3397.0,253.0782,253.0877,251.5314,251.5314,3397.0
2022-04-12 12:30:00,266.58,266.96,266.35,266.73,5954.0,251.4371,251.7955,251.2202,251.5786,5954.0
2022-04-12 13:00:00,266.73,266.78,266.0,266.46,6415.0,251.5786,251.6257,250.89,251.3239,6415.0
2022-04-12 13:30:00,266.43,266.43,264.43,264.97,20461.0,251.2956,251.2956,249.4092,249.9185,20461.0
2022-04-12 14:00:00,264.89,265.18,263.56,263.63,11147.0,249.8431,250.1166,248.5886,248.6547,11147.0
2022-04-12 14:30:00,263.61,264.46,263.43,264.45,9027.0,248.6358,249.4375,248.466,249.4281,9027.0
2022-04-12 15:00:00,264.55,264.55,262.36,262.39,15629.0,249.5224,249.5224,247.4568,247.4851,15629.0
2022-04-12 15:30:00,262.34,263.2,262.07,262.89,65006.0,247.4379,248.2491,247.1833,247.9567,65006.0
2022-04-13 09:30:00,262.7,265.28,262.05,264.32,15079.0,247.7775,250.2109,247.1644,249.3055,15079.0
2022-04-13 10:00:00,264.65,265.11,263.78,263.79,9314.0,249.6167,250.0506,248.7961,248.8056,9314.0
2022-04-13 10:30:00,263.92,264.73,263.57,264.73,21699.0,248.9282,249.6922,248.5981,249.6922,21699.0
2022-04-13 11:00:00,264.74,266.89,264.68,266.62,12383.0,249.7016,251.7295,249.645,251.4748,12383.0
2022-04-13 11:30:00,266.63,266.72,264.98,265.39,11703.0,251.4842,251.5691,249.928,250.3147,11703.0
2022-04-13 12:00:00,265.55,266.12,265.11,265.11,20122.0,250.4656,251.0032,250.0506,250.0506,20122.0
2022-04-13 12:30:00,265.19,266.53,265.19,266.15,14293.0,250.126,251.3899,250.126,251.0315,14293.0
2022-04-13 13:00:00,266.23,266.85,266.15,266.28,6787.0,251.107,251.6918,251.0315,251.1541,6787.0
2022-04-13 13:30:00,266.15,266.2,265.72,266.2,9676.0,251.0315,251.0787,250.6259,251.0787,9676.0
2022-04-13 14:00:00,266.1,266.93,266.09,266.39,18606.0,250.9844,251.7672,250.9749,251.2579,18606.0
2022-04-13 14:30:00,266.53,267.22,266.23,267.04,19021.0,251.3899,252.0407,251.107,251.871,19021.0
2022-04-13 15:00:00,266.89,267.13,266.62,266.71,12528.0,251.7295,251.9558,251.4748,251.5597,12528.0
2022-04-13 15:30:00,266.71,267.19,266.46,267.08,73147.0,251.5597,252.0124,251.3239,251.9087,73147.0
2022-04-14 09:30:00,267.06,267.99,262.96,264.15,32485.0,251.8898,252.767,248.0227,249.1451,32485.0
2022-04-14 10:00:00,263.71,264.87,263.33,264.47,14104.0,248.7301,249.8242,248.3717,249.4469,14104.0
2022-04-14 10:30:00,264.53,264.97,263.84,264.71,15049.0,249.5035,249.9185,248.8527,249.6733,15049.0
2022-04-14 11:00:00,264.47,265.45,264.38,265.44,15357.0,249.4469,250.3713,249.3621,250.3618,15357.0
2022-04-14 11:30:00,265.44,265.44,263.43,263.49,9973.0,250.3618,250.3618,248.466,248.5226,9973.0
2022-04-14 12:00:00,263.4,263.44,262.62,262.82,10062.0,248.4377,248.4755,247.702,247.8907,10062.0
2022-04-14 12:30:00,262.84,262.94,262.46,262.78,9154.0,247.9095,248.0039,247.5511,247.8529,9154.0
2022-04-14 13:00:00,262.98,262.98,261.9,262.22,6053.0,248.0416,248.0416,247.0229,247.3248,6053.0
2022-04-14 13:30:00,262.47,263.87,262.46,263.87,15198.0,247.5606,248.881,247.5511,248.881,15198.0
2022-04-14 14:00:00,264.0,264.17,263.39,263.77,13498.0,249.0036,249.164,248.4283,248.7867,13498.0
2022-04-14 14:30:00,263.81,263.81,262.37,262.37,8781.0,248.8244,248.8244,247.4662,247.4662,8781.0
2022-04-14 15:00:00,262.3,262.71,261.91,262.1,13329.0,247.4002,247.7869,247.0324,247.2116,13329.0
2022-04-14 15:30:00,262.05,262.29,261.48,261.67,72483.0,247.1644,247.3908,246.6268,246.806,72483.0
2022-04-18 09:30:00,260.88,264.98,260.88,262.97,18779.0,246.0609,249.928,246.0609,248.0322,18779.0
2022-04-18 10:00:00,262.84,262.86,261.01,262.41,14937.0,247.9095,247.9284,246.1835,247.504,14937.0
2022-04-18 10:30:00,262.6,263.43,262.36,262.5,10530.0,247.6832,248.466,247.4568,247.5888,10530.0
2022-04-18 11:00:00,262.7,263.56,261.39,261.76,16697.0,247.7775,248.5886,246.5419,246.8909,16697.0
2022-04-18 11:30:00,261.72,262.49,261.63,262.11,12852.0,246.8532,247.5794,246.7683,247.221,12852.0
2022-04-18 12:00:00,262.01,262.05,260.65,260.88,13375.0,247.1267,247.1644,245.8439,246.0609,13375.0
2022-04-18 12:30:00,260.95,261.48,260.51,261.43,10825.0,246.1269,246.6268,245.7119,246.5796,10825.0
2022-04-18 13:00:00,261.3,262.17,261.13,261.93,12043.0,246.457,247.2776,246.2967,247.0512,12043.0
2022-04-18 13:30:00,262.1,263.11,262.09,262.69,22115.0,247.2116,248.1642,247.2021,247.7681,22115.0
2022-04-18 14:00:00,262.77,263.56,262.41,262.75,21460.0,247.8435,248.5886,247.504,247.8246,21460.0
2022-04-18 14:30:00,262.72,263.07,262.54,262.94,16073.0,247.7964,248.1265,247.6266,248.0039,16073.0
2022-04-18 15:00:00,262.68,262.68,261.11,261.31,16311.0,247.7586,247.7586,246.2778,246.4664,16311.0
2022-04-18 15:30:00,261.23,261.48,260.22,261.47,58516.0,246.391,246.6268,245.4384,246.6174,58516.0
2022-04-19 09:30:00,262.4,263.84,261.68,263.6,17402.0,247.4945,248.8527,246.8154,248.6264,17402.0
2022-04-19 10:00:00,263.4,266.34,262.8,266.05,21590.0,248.4377,251.2107,247.8718,250.9372,21590.0
2022-04-19 10:30:00,266.13,267.73,265.95,267.49,17650.0,251.0127,252.5218,250.8429,252.2954,17650.0
2022-04-19 11:00:00,267.44,269.64,267.44,269.6,16346.0,252.2482,254.3233,252.2482,254.2855,16346.0
2022-04-19 11:30:00,269.52,270.85,268.92,270.14,30336.0,254.2101,255.4645,253.6442,254.7949,30336.0
2022-04-19 12:00:00,270.15,270.97,269.51,270.05,31330.0,254.8043,255.5777,254.2007,254.71,31330.0
2022-04-19 12:30:00,270.13,270.24,268.56,268.56,14102.0,254.7854,254.8892,253.3046,253.3046,14102.0
2022-04-19 13:00:00,268.65,269.86,268.64,269.42,19992.0,253.3895,254.5308,253.3801,254.1158,19992.0
2022-04-19 13:30:00,269.48,270.05,269.23,269.91,10321.0,254.1724,254.71,253.9366,254.5779,10321.0
2022-04-19 14:00:00,269.87,270.01,268.84,269.46,9613.0,254.5402,254.6722,253.5687,254.1535,9613.0
2022-04-19 14:30:00,269.69,270.72,269.51,270.72,12526.0,254.3704,255.3419,254.2007,255.3419,12526.0
2022-04-19 15:00:00,270.65,271.13,270.2,270.74,12610.0,255.2759,255.7286,254.8515,255.3608,12610.0
2022-04-19 15:30:00,270.88,271.23,270.1,271.11,62481.0,255.4928,255.8229,254.7571,255.7098,62481.0
2022-04-20 09:30:00,273.35,275.66,273.35,273.53,29260.0,257.8225,260.0013,257.8225,257.9923,29260.0
2022-04-20 10:00:00,273.71,273.71,271.97,272.09,37312.0,258.1621,258.1621,256.5209,256.6341,37312.0
2022-04-20 10:30:00,272.62,275.86,272.5,275.34,12014.0,257.134,260.1899,257.0208,259.6995,12014.0
2022-04-20 11:00:00,275.12,275.26,273.84,274.81,8841.0,259.492,259.624,258.2847,259.1996,8841.0
2022-04-20 11:30:00,275.05,275.87,274.67,275.55,9248.0,259.426,260.1994,259.0675,259.8976,9248.0
2022-04-20 12:00:00,275.79,276.18,275.15,275.85,12361.0,260.1239,260.4918,259.5203,260.1805,12361.0
2022-04-20 12:30:00,276.01,277.16,275.89,276.46,12385.0,260.3314,261.4161,260.2182,260.7559,12385.0
2022-04-20 13:00:00,276.75,277.08,275.59,275.67,12706.0,261.0294,261.3406,259.9353,260.0107,12706.0
2022-04-20 13:30:00,275.5,276.39,275.18,275.58,19193.0,259.8504,260.6898,259.5486,259.9258,19193.0
2022-04-20 14:00:00,275.55,275.86,275.0,275.12,10628.0,259.8976,260.1899,259.3788,259.492,10628.0
2022-04-20 14:30:00,275.01,275.01,273.19,273.35,12874.0,259.3882,259.3882,257.6716,257.8225,12874.0
2022-04-20 15:00:00,273.49,273.98,273.37,273.49,20984.0,257.9546,258.4167,257.8414,257.9546,20984.0
2022-04-20 15:30:00,273.51,274.89,272.42,272.51,60820.0,257.9734,259.275,256.9454,257.0302,60820.0
2022-04-21 09:30:00,276.12,280.46,276.12,279.72,48797.0,260.4352,264.5286,260.4352,263.8307,48797.0
2022-04-21 10:00:00,279.83,279.86,278.51,279.19,19065.0,263.9344,263.9627,262.6894,263.3308,19065.0
2022-04-21 10:30:00,278.95,279.46,276.72,276.96,17381.0,263.1044,263.5854,261.0011,261.2275,17381.0
2022-04-21 11:00:00,276.72,277.33,274.33,274.34,16239.0,261.0011,261.5764,258.7469,258.7563,16239.0
2022-04-21 11:30:00,274.72,275.09,273.18,273.4,7968.0,259.1147,259.4637,257.6622,257.8697,7968.0
2022-04-21 12:00:00,273.21,273.95,272.64,273.02,12331.0,257.6905,258.3884,257.1529,257.5113,12331.0
2022-04-21 12:30:00,273.1,273.69,272.7,273.1,10092.0,257.5867,258.1432,257.2094,257.5867,10092.0
2022-04-21 13:00:00,273.1,273.54,272.28,273.26,13992.0,257.5867,258.0017,256.8133,257.7376,13992.0
2022-04-21 13:30:00,273.57,274.37,272.99,273.0,9685.0,258.03,258.7846,257.483,257.4924,9685.0
2022-04-21 14:00:00,273.0,273.6,272.48,273.22,14665.0,257.4924,258.0583,257.0019,257.6999,14665.0
2022-04-21 14:30:00,273.17,274.73,272.74,272.95,13893.0,257.6527,259.1241,257.2472,257.4452,13893.0
2022-04-21 15:00:00,272.76,273.25,271.76,273.25,28560.0,257.266,257.7282,256.3228,257.7282,28560.0
2022-04-21 15:30:00,273.22,273.26,271.63,271.85,96871.0,257.6999,257.7376,256.2002,256.4077,96871.0
2022-04-22 09:30:00,269.62,269.62,264.95,265.01,24182.0,254.3044,254.3044,249.8997,249.9563,24182.0
2022-04-22 10:00:00,265.21,265.91,263.38,263.91,21918.0,250.1449,250.8051,248.4189,248.9188,21918.0
2022-04-22 10:30:00,263.79,264.72,263.55,263.88,17512.0,248.8056,249.6827,248.5792,248.8905,17512.0
2022-04-22 11:00:00,264.04,265.16,263.55,264.68,9844.0,249.0414,250.0978,248.5792,249.645,9844.0
2022-04-22 11:30:00,264.79,265.74,264.47,265.57,11517.0,249.7488,250.6448,249.4469,250.4845,11517.0
2022-04-22 12:00:00,265.65,266.09,265.09,265.28,14672.0,250.5599,250.9749,250.0317,250.2109,14672.0
2022-04-22 12:30:00,265.28,265.82,264.33,264.55,9076.0,250.2109,250.7203,249.3149,249.5224,9076.0
2022-04-22 13:00:00,264.65,264.79,263.23,264.17,14282.0,249.6167,249.7488,248.2774,249.164,14282.0
2022-04-22 13:30:00,263.96,264.21,262.91,263.25,12655.0,248.9659,249.2017,247.9756,248.2962,12655.0
2022-04-22 14:00:00,263.37,263.45,262.02,262.56,11757.0,248.4094,248.4849,247.1361,247.6454,11757.0
2022-04-22 14:30:00,262.53,262.53,260.36,260.68,19415.0,247.6171,247.6171,245.5704,245.8722,19415.0
2022-04-22 15:00:00,260.82,262.66,260.68,261.53,26662.0,246.0043,247.7398,245.8722,246.674,26662.0
2022-04-22 15:30:00,261.5,262.98,260.41,260.82,85976.0,246.6457,248.0416,245.6176,246.0043,85976.0
2022-04-25 09:30:00,259.11,259.86,254.26,254.26,43774.0,244.3914,245.0988,239.8169,239.8169,43774.0
2022-04-25 10:00:00,254.47,255.36,253.39,255.01,26950.0,240.015,240.8544,238.9963,240.5243,26950.0
2022-04-25 10:30:00,254.84,256.03,253.59,253.95,17363.0,240.364,241.4864,239.185,239.5245,17363.0
2022-04-25 11:00:00,253.67,255.34,253.06,254.86,29075.0,239.2604,240.8356,238.6851,240.3828,29075.0
2022-04-25 11:30:00,254.8,254.8,252.49,253.53,18443.0,240.3262,240.3262,238.1475,239.1284,18443.0
2022-04-25 12:00:00,253.37,255.62,253.06,255.1,12653.0,238.9775,241.0997,238.6851,240.6092,12653.0
2022-04-25 12:30:00,255.17,256.19,255.05,255.21,10862.0,240.6752,241.6373,240.562,240.713,10862.0
2022-04-25 13:00:00,254.96,256.7,254.57,256.61,9344.0,240.4772,242.1183,240.1093,242.0334,9344.0
2022-04-25 13:30:00,256.93,257.04,256.07,256.51,12017.0,242.3353,242.439,241.5241,241.9391,12017.0
2022-04-25 14:00:00,256.62,258.32,256.27,258.32,9706.0,242.0429,243.6463,241.7127,243.6463,9706.0
2022-04-25 14:30:00,258.44,259.08,257.9,258.41,12457.0,243.7595,244.3631,243.2502,243.7312,12457.0
2022-04-25 15:00:00,258.45,260.31,257.38,259.83,22232.0,243.7689,245.5233,242.7597,245.0705,22232.0
2022-04-25 15:30:00,260.16,261.77,260.16,261.55,53453.0,245.3818,246.9003,245.3818,246.6928,53453.0
2022-04-26 09:30:00,259.37,260.52,257.94,257.94,29326.0,244.6366,245.7213,243.2879,243.2879,29326.0
2022-04-26 10:00:00,258.12,259.46,256.11,256.64,25630.0,243.4577,244.7215,241.5618,242.0617,25630.0
2022-04-26 10:30:00,256.63,257.23,256.26,256.59,25703.0,242.0523,242.6182,241.7033,242.0146,25703.0
2022-04-26 11:00:00,256.5,256.61,254.88,256.06,29928.0,241.9297,242.0334,240.4017,241.5147,29928.0
2022-04-26 11:30:00,256.01,256.72,255.65,255.68,9623.0,241.4675,242.1372,241.128,241.1563,9623.0
2022-04-26 12:00:00,255.85,256.76,255.73,256.56,23787.0,241.3166,242.1749,241.2034,241.9863,23787.0
2022-04-26 12:30:00,256.53,256.82,255.33,256.13,22934.0,241.958,242.2315,240.8261,241.5807,22934.0
2022-04-26 13:00:00,256.31,256.31,254.26,254.63,18559.0,241.7505,241.7505,239.8169,240.1659,18559.0
2022-04-26 13:30:00,254.61,256.12,254.61,255.22,11604.0,240.147,241.5713,240.147,240.7224,11604.0
2022-04-26 14:00:00,255.23,257.01,254.91,256.67,12744.0,240.7318,242.4107,240.43,242.09,12744.0
2022-04-26 14:30:00,256.6,256.75,255.22,256.55,19033.0,242.024,242.1655,240.7224,241.9768,19033.0
2022-04-26 15:00:00,256.75,256.75,253.88,254.05,42197.0,242.1655,242.1655,239.4585,239.6188,42197.0
2022-04-26 15:30:00,254.15,254.15,252.03,252.04,106631.0,239.7132,239.7132,237.7136,237.723,106631.0
2022-04-27 09:30:00,252.79,256.49,252.79,256.2,18923.0,238.4304,241.9202,238.4304,241.6467,18923.0
2022-04-27 10:00:00,256.63,257.58,255.1,255.53,42466.0,242.0523,242.9483,240.6092,241.0148,42466.0
2022-04-27 10:30:00,255.53,256.19,254.2,254.89,37463.0,241.0148,241.6373,239.7603,240.4111,37463.0
2022-04-27 11:00:00,255.58,257.27,255.17,257.19,28569.0,241.0619,242.6559,240.6752,242.5805,28569.0
2022-04-27 11:30:00,257.49,258.15,256.6,256.66,19245.0,242.8634,243.4859,242.024,242.0806,19245.0
2022-04-27 12:00:00,256.51,257.51,256.01,257.5,8068.0,241.9391,242.8823,241.4675,242.8729,8068.0
2022-04-27 12:30:00,257.59,258.1,257.05,258.03,9258.0,242.9578,243.4388,242.4484,243.3728,9258.0
2022-04-27 13:00:00,257.66,258.27,256.49,257.59,8177.0,243.0238,243.5991,241.9202,242.9578,8177.0
2022-04-27 13:30:00,257.55,258.58,256.98,258.22,9758.0,242.92,243.8915,242.3824,243.552,9758.0
2022-04-27 14:00:00,257.93,258.55,257.57,257.57,9600.0,243.2784,243.8632,242.9389,242.9389,9600.0
2022-04-27 14:30:00,257.62,258.57,256.47,256.94,15366.0,242.9861,243.8821,241.9014,242.3447,15366.0
2022-04-27 15:00:00,256.91,257.37,256.44,257.19,21447.0,242.3164,242.7503,241.8731,242.5805,21447.0
2022-04-27 15:30:00,257.28,257.57,256.27,256.52,89621.0,242.6654,242.9389,241.7127,241.9485,89621.0
2022-04-28 09:30:00,259.49,260.69,258.73,260.69,28872.0,244.7498,245.8817,244.033,245.8817,28872.0
2022-04-28 10:00:00,259.25,259.26,257.23,257.23,8295.0,244.5235,244.5329,242.6182,242.6182,8295.0
2022-04-28 10:30:00,257.61,257.62,256.59,257.2,12962.0,242.9766,242.9861,242.0146,242.5899,12962.0
2022-04-28 11:00:00,257.13,258.39,257.07,258.07,15179.0,242.5239,243.7123,242.4673,243.4105,15179.0
2022-04-28 11:30:00,258.22,259.41,257.93,259.07,8749.0,243.552,244.6744,243.2784,244.3537,8749.0
2022-04-28 12:00:00,259.2,260.9,258.56,260.77,13709.0,244.4763,246.0797,243.8727,245.9571,13709.0
2022-04-28 12:30:00,260.92,261.79,260.86,261.73,8924.0,246.0986,246.9192,246.042,246.8626,8924.0
2022-04-28 13:00:00,261.87,262.9,261.73,262.68,8712.0,246.9946,247.9661,246.8626,247.7586,8712.0
2022-04-28 13:30:00,262.56,263.19,262.12,262.39,11718.0,247.6454,248.2397,247.2304,247.4851,11718.0
2022-04-28 14:00:00,262.53,263.48,262.18,263.38,8754.0,247.6171,248.5132,247.287,248.4189,8754.0
2022-04-28 14:30:00,263.52,264.27,263.03,263.93,13884.0,248.5509,249.2583,248.0887,248.9376,13884.0
2022-04-28 15:00:00,263.92,264.22,263.36,263.72,33706.0,248.9282,249.2111,248.4,248.7395,33706.0
2022-04-28 15:30:00,263.66,263.78,262.38,263.4,52529.0,248.683,248.7961,247.4757,248.4377,52529.0
2022-04-29 09:30:00,262.02,264.52,261.63,263.78,24252.0,247.1361,249.4941,246.7683,248.7961,24252.0
2022-04-29 10:00:00,263.9,264.52,261.1,261.3,34367.0,248.9093,249.4941,246.2684,246.457,34367.0
2022-04-29 10:30:00,261.35,262.2,260.54,260.89,46124.0,246.5042,247.3059,245.7402,246.0703,46124.0
2022-04-29 11:00:00,260.8,261.03,260.09,260.4,35797.0,245.9854,246.2024,245.3157,245.6081,35797.0
2022-04-29 11:30:00,260.34,261.02,259.45,259.6,43505.0,245.5515,246.1929,244.7121,244.8536,43505.0
2022-04-29 12:00:00,259.4,259.43,258.33,258.77,31046.0,244.6649,244.6932,243.6557,244.0707,31046.0
2022-04-29 12:30:00,258.86,259.06,257.45,257.67,24534.0,244.1556,244.3443,242.8257,243.0332,24534.0
2022-04-29 13:00:00,257.63,258.32,256.88,258.19,33237.0,242.9955,243.6463,242.2881,243.5237,33237.0
2022-04-29 13:30:00,258.23,258.69,257.53,258.09,42634.0,243.5614,243.9953,242.9012,243.4294,42634.0
2022-04-29 14:00:00,258.08,258.18,256.87,257.23,26909.0,243.4199,243.5142,242.2787,242.6182,26909.0
2022-04-29 14:30:00,257.21,257.47,255.18,256.03,31682.0,242.5993,242.8446,240.6847,241.4864,31682.0
2022-04-29 15:00:00,255.69,255.69,254.54,254.55,33973.0,241.1657,241.1657,240.081,240.0904,33973.0
2022-04-29 15:30:00,254.47,255.11,251.84,252.95,153901.0,240.015,240.6186,237.5344,238.5813,153901.0
2022-05-02 09:30:00,251.0,253.24,248.6,251.66,165103.0,236.7421,238.8549,234.4784,237.3646,165103.0
2022-05-02 10:00:00,251.13,251.15,248.9,250.31,68764.0,236.8647,236.8836,234.7614,236.0913,68764.0
2022-05-02 10:30:00,250.31,251.94,250.09,250.56,68188.0,236.0913,237.6287,235.8838,236.3271,68188.0
2022-05-02 11:00:00,250.49,250.49,248.28,248.41,32399.0,236.2611,236.2611,234.1766,234.2992,32399.0
2022-05-02 11:30:00,248.31,249.13,247.39,249.05,28863.0,234.2049,234.9783,233.3372,234.9029,28863.0
2022-05-02 12:00:00,249.11,249.76,248.23,249.06,33567.0,234.9595,235.5725,234.1294,234.9123,33567.0
2022-05-02 12:30:00,249.0,249.31,247.73,247.98,33965.0,234.8557,235.1481,233.6579,233.8936,33965.0
2022-05-02 13:00:00,248.14,248.31,246.81,247.75,49213.0,234.0446,234.2049,232.7901,233.6767,49213.0
2022-05-02 13:30:00,247.76,247.95,245.93,246.43,53269.0,233.6861,233.8654,231.9601,232.4317,53269.0
2022-05-02 14:00:00,246.25,247.3,245.12,246.21,48397.0,232.2619,233.2523,231.1961,232.2242,48397.0
2022-05-02 14:30:00,246.14,246.4,244.91,245.12,65031.0,232.1582,232.4034,230.998,231.1961,65031.0
2022-05-02 15:00:00,245.12,250.34,245.12,249.79,136168.0,231.1961,236.1196,231.1961,235.6008,136168.0
2022-05-02 15:30:00,249.86,250.61,249.08,250.25,175583.0,235.6669,236.3743,234.9312,236.0347,175583.0
2022-05-03 09:30:00,228.55,230.0,210.62,214.98,774826.0,215.5674,216.935,198.6559,202.7682,774826.0
2022-05-03 10:00:00,214.55,216.99,213.82,215.15,316182.0,202.3626,204.664,201.6741,202.9285,316182.0
2022-05-03 10:30:00,215.0,217.95,214.41,215.05,154159.0,202.7871,205.5695,202.2306,202.8342,154159.0
2022-05-03 11:00:00,215.06,219.29,214.99,219.24,125732.0,202.8436,206.8334,202.7776,206.7862,125732.0
2022-05-03 11:30:00,219.44,221.14,217.48,217.78,134834.0,206.9748,208.5783,205.1262,205.4091,134834.0
2022-05-03 12:00:00,217.78,220.09,215.52,219.69,199627.0,205.4091,207.5879,203.2775,207.2106,199627.0
2022-05-03 12:30:00,219.69,219.69,215.13,216.18,118594.0,207.2106,207.2106,202.9097,203.9,118594.0
2022-05-03 13:00:00,216.18,217.86,215.41,215.55,63360.0,203.9,205.4846,203.1738,203.3058,63360.0
2022-05-03 13:30:00,215.55,216.68,215.54,216.49,124632.0,203.3058,204.3716,203.2964,204.1924,124632.0
2022-05-03 14:00:00,216.45,216.59,214.03,215.15,153810.0,204.1547,204.2867,201.8722,202.9285,153810.0
2022-05-03 14:30:00,215.05,216.48,214.23,215.85,111231.0,202.8342,204.183,202.0608,203.5888,111231.0
2022-05-03 15:00:00,215.96,216.71,214.51,215.13,102123.0,203.6925,204.3999,202.3249,202.9097,102123.0
2022-05-03 15:30:00,215.16,215.35,212.33,213.8,394110.0,202.938,203.1172,200.2687,201.6552,394110.0
2022-05-04 09:30:00,213.01,220.2,211.85,217.16,185567.0,200.9101,207.6917,199.816,204.8244,185567.0
2022-05-04 10:00:00,217.38,220.25,217.14,219.32,68571.0,205.0319,207.7388,204.8055,206.8617,68571.0
2022-05-04 10:30:00,219.58,219.59,215.98,215.99,136274.0,207.1069,207.1163,203.7114,203.7208,136274.0
2022-05-04 11:00:00,216.17,217.54,215.9,217.4,43024.0,203.8906,205.1828,203.6359,205.0507,43024.0
2022-05-04 11:30:00,217.45,219.01,216.59,218.44,59062.0,205.0979,206.5693,204.2867,206.0317,59062.0
2022-05-04 12:00:00,218.34,220.37,218.12,220.2,30952.0,205.9373,207.852,205.7298,207.6917,30952.0
2022-05-04 12:30:00,219.89,220.0,217.28,217.47,53470.0,207.3993,207.503,204.9375,205.1168,53470.0
2022-05-04 13:00:00,217.51,218.81,217.26,218.75,35678.0,205.1545,206.3806,204.9187,206.324,35678.0
2022-05-04 13:30:00,218.77,219.37,217.12,217.67,57922.0,206.3429,206.9088,204.7866,205.3054,57922.0
2022-05-04 14:00:00,218.28,219.42,215.91,218.9,71626.0,205.8807,206.956,203.6454,206.4655,71626.0
2022-05-04 14:30:00,219.01,221.14,216.67,220.2,72380.0,206.5693,208.5783,204.3622,207.6917,72380.0
2022-05-04 15:00:00,220.3,222.61,220.25,221.66,56331.0,207.786,209.9648,207.7388,209.0687,56331.0
2022-05-04 15:30:00,221.66,223.34,221.66,222.36,199960.0,209.0687,210.6533,209.0687,209.729,199960.0
2022-05-05 09:30:00,219.58,221.4,217.46,218.37,87000.0,207.1069,208.8235,205.1073,205.9656,87000.0
2022-05-05 10:00:00,218.39,218.86,217.12,218.23,47290.0,205.9845,206.4278,204.7866,205.8336,47290.0
2022-05-05 10:30:00,218.36,218.62,214.42,214.78,46781.0,205.9562,206.2014,202.24,202.5796,46781.0
2022-05-05 11:00:00,214.66,214.81,212.27,214.25,62317.0,202.4664,202.6079,200.2121,202.0797,62317.0
2022-05-05 11:30:00,214.3,215.93,213.65,214.08,28873.0,202.1268,203.6642,201.5137,201.9193,28873.0
2022-05-05 12:00:00,213.95,215.07,212.68,214.49,22235.0,201.7967,202.8531,200.5988,202.306,22235.0
2022-05-05 12:30:00,214.35,215.54,213.78,215.39,15844.0,202.174,203.2964,201.6364,203.1549,15844.0
2022-05-05 13:00:00,215.66,216.95,214.42,214.86,36587.0,203.4096,204.6263,202.24,202.655,36587.0
2022-05-05 13:30:00,214.72,216.04,214.37,215.97,37796.0,202.523,203.768,202.1928,203.702,37796.0
2022-05-05 14:00:00,215.89,216.87,215.54,215.89,56302.0,203.6265,204.5508,203.2964,203.6265,56302.0
2022-05-05 14:30:00,215.87,217.08,215.85,216.81,59231.0,203.6076,204.7489,203.5888,204.4942,59231.0
2022-05-05 15:00:00,216.65,216.81,213.66,213.68,56963.0,204.3433,204.4942,201.5232,201.542,56963.0
2022-05-05 15:30:00,213.65,215.07,212.74,214.59,111868.0,201.5137,202.8531,200.6554,202.4003,111868.0
2022-05-06 09:30:00,213.87,213.87,210.21,211.37,56874.0,201.7212,201.7212,198.2692,199.3633,56874.0
2022-05-06 10:00:00,211.14,216.38,211.01,215.53,69686.0,199.1463,204.0887,199.0237,203.287,69686.0
2022-05-06 10:30:00,215.62,217.76,213.52,217.16,87705.0,203.3718,205.3903,201.3911,204.8244,87705.0
2022-05-06 11:00:00,216.88,219.51,215.7,218.78,107031.0,204.5603,207.0409,203.4473,206.3523,107031.0
2022-05-06 11:30:00,218.97,219.03,216.52,217.02,64626.0,206.5315,206.5881,204.2207,204.6923,64626.0
2022-05-06 12:00:00,217.03,218.08,215.96,216.61,63739.0,204.7017,205.6921,203.6925,204.3056,63739.0
2022-05-06 12:30:00,216.19,216.43,214.74,216.21,26953.0,203.9095,204.1358,202.5418,203.9283,26953.0
2022-05-06 13:00:00,216.17,216.56,214.48,215.26,33777.0,203.8906,204.2584,202.2966,203.0323,33777.0
2022-05-06 13:30:00,215.25,215.75,214.26,214.84,35810.0,203.0229,203.4945,202.0891,202.6361,35810.0
2022-05-06 14:00:00,214.69,215.15,213.48,213.56,51262.0,202.4947,202.9285,201.3534,201.4289,51262.0
2022-05-06 14:30:00,213.58,214.78,213.05,213.87,60292.0,201.4477,202.5796,200.9478,201.7212,60292.0
2022-05-06 15:00:00,213.59,213.73,212.46,212.91,41197.0,201.4572,201.5892,200.3913,200.8158,41197.0
2022-05-06 15:30:00,212.99,215.93,212.95,214.51,99742.0,200.8912,203.6642,200.8535,202.3249,99742.0
2022-05-09 09:30:00,210.89,213.51,209.21,210.56,45533.0,198.9105,201.3817,197.326,198.5993,45533.0
2022-05-09 10:00:00,210.81,211.01,207.33,207.62,68275.0,198.8351,199.0237,195.5527,195.8263,68275.0
2022-05-09 10:30:00,207.6,208.11,205.78,205.87,40639.0,195.8074,196.2884,194.0908,194.1757,40639.0
2022-05-09 11:00:00,205.76,207.5,205.07,205.24,47870.0,194.0719,195.7131,193.4211,193.5815,47870.0
2022-05-09 11:30:00,205.25,207.0,205.0,206.24,54492.0,193.5909,195.2415,193.3551,194.5247,54492.0
2022-05-09 12:00:00,206.17,207.48,205.36,206.13,39856.0,194.4586,195.6942,193.6947,194.4209,39856.0
2022-05-09 12:30:00,206.11,207.1,203.7,204.34,106955.0,194.402,195.3358,192.1289,192.7326,106955.0
2022-05-09 13:00:00,204.42,204.54,203.47,204.09,62696.0,192.808,192.9212,191.912,192.4968,62696.0
2022-05-09 13:30:00,204.22,204.67,202.38,203.39,128885.0,192.6194,193.0438,190.8839,191.8366,128885.0
2022-05-09 14:00:00,203.39,205.36,202.74,204.34,74596.0,191.8366,193.6947,191.2235,192.7326,74596.0
2022-05-09 14:30:00,204.2,205.64,203.4,205.36,64310.0,192.6005,193.9587,191.846,193.6947,64310.0
2022-05-09 15:00:00,205.64,206.71,203.75,204.28,96094.0,193.9587,194.968,192.1761,192.676,96094.0
2022-05-09 15:30:00,204.16,204.5,202.59,203.51,180091.0,192.5628,192.8835,191.082,191.9497,180091.0
2022-05-10 09:30:00,206.39,208.63,205.03,207.01,141964.0,194.6661,196.7789,193.3834,195.2509,141964.0
2022-05-10 10:00:00,206.89,207.34,204.1,204.98,107619.0,195.1377,195.5622,192.5062,193.3362,107619.0
2022-05-10 10:30:00,204.79,204.85,201.08,202.02,68376.0,193.157,193.2136,189.6578,190.5444,68376.0
2022-05-10 11:00:00,201.72,202.39,199.84,200.43,67956.0,190.2614,190.8934,188.4882,189.0447,67956.0
2022-05-10 11:30:00,200.36,203.02,199.92,202.99,31790.0,188.9787,191.4876,188.5637,191.4593,31790.0
2022-05-10 12:00:00,202.88,203.91,202.03,202.1,35435.0,191.3555,192.327,190.5538,190.6198,35435.0
2022-05-10 12:30:00,202.17,202.73,201.39,202.28,39212.0,190.6859,191.214,189.9502,190.7896,39212.0
2022-05-10 13:00:00,202.26,203.55,202.01,203.28,66574.0,190.7707,191.9875,190.5349,191.7328,66574.0
2022-05-10 13:30:00,203.84,206.36,203.66,206.24,65411.0,192.261,194.6378,192.0912,194.5247,65411.0
2022-05-10 14:00:00,206.26,206.46,204.87,205.52,41818.0,194.5435,194.7322,193.2325,193.8456,41818.0
2022-05-10 14:30:00,205.73,206.86,205.22,205.99,36929.0,194.0436,195.1094,193.5626,194.2889,36929.0
2022-05-10 15:00:00,205.88,206.79,205.2,205.24,53806.0,194.1851,195.0434,193.5437,193.5815,53806.0
2022-05-10 15:30:00,205.18,205.73,204.82,205.22,100343.0,193.5249,194.0436,193.1853,193.5626,100343.0
2022-05-11 09:30:00,203.66,206.2,201.99,205.61,48573.0,192.0912,194.4869,190.5161,193.9305,48573.0
2022-05-11 10:00:00,205.4,207.38,203.92,206.76,32672.0,193.7324,195.5999,192.3365,195.0151,32672.0
2022-05-11 10:30:00,206.58,207.24,204.97,205.15,30368.0,194.8454,195.4679,193.3268,193.4966,30368.0
2022-05-11 11:00:00,205.44,205.81,204.17,205.52,18553.0,193.7701,194.1191,192.5722,193.8456,18553.0
2022-05-11 11:30:00,205.59,206.08,204.83,205.75,89188.0,193.9116,194.3738,193.1948,194.0625,89188.0
2022-05-11 12:00:00,205.78,206.03,204.64,204.65,41214.0,194.0908,194.3266,193.0156,193.025,41214.0
2022-05-11 12:30:00,204.25,205.36,204.2,204.43,57182.0,192.6477,193.6947,192.6005,192.8175,57182.0
2022-05-11 13:00:00,204.41,204.66,202.88,202.88,28984.0,192.7986,193.0344,191.3555,191.3555,28984.0
2022-05-11 13:30:00,202.55,203.01,200.71,200.77,25993.0,191.0443,191.4781,189.3088,189.3654,25993.0
2022-05-11 14:00:00,200.93,202.67,200.93,201.72,34588.0,189.5163,191.1575,189.5163,190.2614,34588.0
2022-05-11 14:30:00,201.53,202.56,200.37,200.55,30288.0,190.0822,191.0537,188.9881,189.1579,30288.0
2022-05-11 15:00:00,200.54,201.15,200.12,200.33,27995.0,189.1484,189.7238,188.7523,188.9504,27995.0
2022-05-11 15:30:00,200.27,200.67,198.64,198.92,123082.0,188.8938,189.2711,187.3564,187.6205,123082.0
2022-05-12 09:30:00,197.1,206.45,197.1,204.31,130523.0,185.9039,194.7227,185.9039,192.7043,130523.0
2022-05-12 10:00:00,204.18,208.0,203.4,205.79,85837.0,192.5817,196.1847,191.846,194.1002,85837.0
2022-05-12 10:30:00,205.78,206.14,204.06,205.97,50167.0,194.0908,194.4303,192.4685,194.27,50167.0
2022-05-12 11:00:00,205.7,207.73,205.5,206.33,51573.0,194.0153,195.93,193.8267,194.6096,51573.0
2022-05-12 11:30:00,206.13,206.32,203.07,203.31,36726.0,194.4209,194.6001,191.5347,191.7611,36726.0
2022-05-12 12:00:00,203.67,204.82,203.27,204.75,48874.0,192.1007,193.1853,191.7234,193.1193,48874.0
2022-05-12 12:30:00,204.75,205.4,203.84,204.28,29336.0,193.1193,193.7324,192.261,192.676,29336.0
2022-05-12 13:00:00,204.27,204.82,203.73,204.36,23073.0,192.6666,193.1853,192.1572,192.7515,23073.0
2022-05-12 13:30:00,204.33,204.76,202.71,202.71,37714.0,192.7232,193.1287,191.1952,191.1952,37714.0
2022-05-12 14:00:00,202.99,203.13,201.63,202.0,35788.0,191.4593,191.5913,190.1765,190.5255,35788.0
2022-05-12 14:30:00,201.8,202.14,200.56,200.93,31319.0,190.3369,190.6576,189.1673,189.5163,31319.0
2022-05-12 15:00:00,200.99,202.58,200.58,201.34,136215.0,189.5729,191.0726,189.1862,189.903,136215.0
2022-05-12 15:30:00,201.39,204.3,201.39,203.79,198045.0,189.9502,192.6949,189.9502,192.2138,198045.0
2022-05-13 09:30:00,204.78,207.69,204.78,206.68,67509.0,194.209,196.9687,194.209,196.0109,67509.0
2022-05-13 10:00:00,206.77,209.39,206.12,208.79,64512.0,196.0962,198.581,195.4798,198.012,64512.0
2022-05-13 10:30:00,208.79,209.26,207.81,207.82,40921.0,198.012,198.4577,197.0825,197.092,40921.0
2022-05-13 11:00:00,207.78,208.66,207.57,208.1,38841.0,197.0541,197.8887,196.8549,197.3576,38841.0
2022-05-13 11:30:00,208.23,208.23,206.61,206.91,15135.0,197.4809,197.4809,195.9445,196.229,15135.0
2022-05-13 12:00:00,206.98,207.55,206.49,206.81,40578.0,196.2954,196.836,195.8307,196.1342,40578.0
2022-05-13 12:30:00,207.13,208.48,207.13,207.69,25957.0,196.4376,197.718,196.4376,196.9687,25957.0
2022-05-13 13:00:00,207.72,207.94,206.06,206.13,21015.0,196.9972,197.2058,195.4229,195.4893,21015.0
2022-05-13 13:30:00,206.27,206.35,204.76,204.78,38378.0,195.622,195.6979,194.19,194.209,38378.0
2022-05-13 14:00:00,204.71,204.85,202.67,203.33,89788.0,194.1426,194.2753,192.2079,192.8338,89788.0
2022-05-13 14:30:00,203.32,204.37,202.29,204.07,75632.0,192.8243,193.8201,191.8475,193.5356,75632.0
2022-05-13 15:00:00,204.13,204.66,203.75,204.27,150180.0,193.5925,194.0951,193.2321,193.7253,150180.0
2022-05-13 15:30:00,204.25,204.63,203.03,203.81,211077.0,193.7063,194.0667,192.5493,193.289,211077.0
2022-05-16 09:30:00,203.36,203.85,199.0,201.42,59394.0,192.8623,193.327,188.7273,191.0224,59394.0
2022-05-16 10:00:00,201.39,204.14,200.57,203.34,41004.0,190.994,193.602,190.2163,192.8433,41004.0
2022-05-16 10:30:00,203.75,203.75,200.79,200.87,25759.0,193.2321,193.2321,190.4249,190.5008,25759.0
2022-05-16 11:00:00,200.93,201.73,200.81,201.46,15078.0,190.5577,191.3164,190.4439,191.0603,15078.0
2022-05-16 11:30:00,201.19,202.15,200.6,201.94,14023.0,190.8043,191.7147,190.2447,191.5156,14023.0
2022-05-16 12:00:00,202.14,202.45,201.16,201.31,15971.0,191.7052,191.9992,190.7758,190.9181,15971.0
2022-05-16 12:30:00,201.09,201.48,200.5,201.19,16930.0,190.7094,191.0793,190.1499,190.8043,16930.0
2022-05-16 13:00:00,201.15,202.98,200.87,202.98,15492.0,190.7663,192.5019,190.5008,192.5019,15492.0
2022-05-16 13:30:00,202.89,203.03,202.21,202.37,20232.0,192.4165,192.5493,191.7716,191.9234,20232.0
2022-05-16 14:00:00,202.23,203.09,202.16,203.09,28131.0,191.7906,192.6062,191.7242,192.6062,28131.0
2022-05-16 14:30:00,203.0,203.8,202.76,203.5,34592.0,192.5208,193.2795,192.2932,192.995,34592.0
2022-05-16 15:00:00,203.48,203.83,202.82,203.08,53956.0,192.9761,193.308,192.3501,192.5967,53956.0
2022-05-16 15:30:00,203.11,203.12,201.91,202.43,65198.0,192.6252,192.6346,191.4871,191.9803,65198.0
2022-05-17 09:30:00,205.16,205.27,203.0,203.56,53779.0,194.5693,194.6737,192.5208,193.0519,53779.0
2022-05-17 10:00:00,203.78,204.57,202.62,203.33,55017.0,193.2606,194.0098,192.1605,192.8338,55017.0
2022-05-17 10:30:00,203.35,203.52,200.66,201.6,47555.0,192.8528,193.014,190.3016,191.1931,47555.0
2022-05-17 11:00:00,201.67,202.96,201.4,202.34,52693.0,191.2595,192.4829,191.0034,191.8949,52693.0
2022-05-17 11:30:00,202.37,203.4,202.28,203.19,22042.0,191.9234,192.9002,191.838,192.701,22042.0
2022-05-17 12:00:00,203.16,203.26,202.11,203.18,13902.0,192.6726,192.7674,191.6768,192.6915,13902.0
2022-05-17 12:30:00,203.06,204.29,202.98,204.23,19208.0,192.5777,193.7442,192.5019,193.6873,19208.0
2022-05-17 13:00:00,204.23,204.57,203.61,204.09,19788.0,193.6873,194.0098,193.0994,193.5546,19788.0
2022-05-17 13:30:00,204.1,204.93,203.91,204.75,37289.0,193.5641,194.3512,193.3839,194.1805,37289.0
2022-05-17 14:00:00,204.87,205.61,203.13,203.91,27920.0,194.2943,194.9961,192.6441,193.3839,27920.0
2022-05-17 14:30:00,203.64,204.86,203.33,204.43,20206.0,193.1278,194.2848,192.8338,193.877,20206.0
2022-05-17 15:00:00,204.41,204.94,203.99,204.32,28272.0,193.8581,194.3607,193.4597,193.7727,28272.0
2022-05-17 15:30:00,204.28,204.4,203.55,204.24,66145.0,193.7348,193.8486,193.0424,193.6968,66145.0
2022-05-18 09:30:00,201.95,202.49,200.0,200.23,32251.0,191.525,192.0372,189.6757,189.8938,32251.0
2022-05-18 10:00:00,200.51,200.7,197.73,197.8,26317.0,190.1594,190.3396,187.5229,187.5893,26317.0
2022-05-18 10:30:00,197.75,198.81,197.75,198.62,23767.0,187.5419,188.5471,187.5419,188.3669,23767.0
2022-05-18 11:00:00,198.67,198.7,196.1,196.1,40754.0,188.4144,188.4428,185.977,185.977,40754.0
2022-05-18 11:30:00,196.16,197.25,195.22,196.7,39672.0,186.0339,187.0677,185.1425,186.5461,39672.0
2022-05-18 12:00:00,196.43,196.92,196.12,196.43,27723.0,186.29,186.7547,185.996,186.29,27723.0
2022-05-18 12:30:00,196.21,197.42,196.2,197.37,19613.0,186.0813,187.2289,186.0719,187.1815,19613.0
2022-05-18 13:00:00,197.38,197.58,195.47,196.18,28952.0,187.191,187.3806,185.3795,186.0529,28952.0
2022-05-18 13:30:00,196.09,196.63,195.77,196.05,47530.0,185.9675,186.4797,185.6641,185.9296,47530.0
2022-05-18 14:00:00,196.03,197.5,195.92,197.37,35117.0,185.9106,187.3048,185.8063,187.1815,35117.0
2022-05-18 14:30:00,197.26,197.63,196.45,196.66,47518.0,187.0771,187.428,186.309,186.5081,47518.0
2022-05-18 15:00:00,196.62,197.08,196.08,196.14,46642.0,186.4702,186.9064,185.9581,186.015,46642.0
2022-05-18 15:30:00,196.39,196.71,194.53,195.82,168119.0,186.2521,186.5555,184.4881,185.7115,168119.0
2022-05-19 09:30:00,194.78,195.49,191.07,193.14,31882.0,184.7252,185.3985,181.2067,183.1698,31882.0
2022-05-19 10:00:00,192.81,196.31,192.77,195.5,24759.0,182.8569,186.1762,182.8189,185.408,24759.0
2022-05-19 10:30:00,195.53,196.72,194.94,196.24,21748.0,185.4365,186.565,184.8769,186.1098,21748.0
2022-05-19 11:00:00,196.39,196.76,195.42,196.5,17479.0,186.2521,186.603,185.3321,186.3564,17479.0
2022-05-19 11:30:00,196.45,198.55,196.45,198.45,45485.0,186.309,188.3006,186.309,188.2057,45485.0
2022-05-19 12:00:00,198.5,199.79,198.33,199.79,39362.0,188.2531,189.4765,188.0919,189.4765,39362.0
2022-05-19 12:30:00,199.7,199.77,198.41,199.18,22857.0,189.3912,189.4576,188.1678,188.898,22857.0
2022-05-19 13:00:00,199.16,199.49,198.01,199.06,25205.0,188.8791,189.192,187.7884,188.7842,25205.0
2022-05-19 13:30:00,199.01,201.12,198.68,200.62,40765.0,188.7368,190.7379,188.4238,190.2637,40765.0
2022-05-19 14:00:00,200.58,200.63,199.42,200.2,32030.0,190.2258,190.2732,189.1256,189.8654,32030.0
2022-05-19 14:30:00,200.04,200.67,199.7,200.62,35089.0,189.7136,190.3111,189.3912,190.2637,35089.0
2022-05-19 15:00:00,200.66,201.28,198.85,198.85,52431.0,190.3016,190.8896,188.5851,188.5851,52431.0
2022-05-19 15:30:00,198.86,199.73,198.55,198.76,110437.0,188.5946,189.4196,188.3006,188.4997,110437.0
2022-05-20 09:30:00,199.79,201.63,198.0,198.75,58015.0,189.4765,191.2216,187.7789,188.4902,58015.0
2022-05-20 10:00:00,198.92,199.5,197.54,198.78,40556.0,188.6515,189.2015,187.3427,188.5187,40556.0
2022-05-20 10:30:00,198.84,199.07,196.81,197.01,29371.0,188.5756,188.7937,186.6504,186.8401,29371.0
2022-05-20 11:00:00,196.91,197.09,195.59,196.52,53721.0,186.7452,186.9159,185.4934,186.3753,53721.0
2022-05-20 11:30:00,196.4,198.06,196.36,198.03,41908.0,186.2615,187.8358,186.2236,187.8074,41908.0
2022-05-20 12:00:00,198.06,198.14,196.72,197.15,38981.0,187.8358,187.9117,186.565,186.9728,38981.0
2022-05-20 12:30:00,197.14,197.36,195.56,196.62,29008.0,186.9633,187.172,185.4649,186.4702,29008.0
2022-05-20 13:00:00,196.66,196.71,195.26,195.28,17163.0,186.5081,186.5555,185.1804,185.1994,17163.0
2022-05-20 13:30:00,195.49,196.7,195.45,196.37,27029.0,185.3985,186.5461,185.3606,186.2331,27029.0
2022-05-20 14:00:00,196.46,196.88,195.63,196.32,19804.0,186.3184,186.7168,185.5313,186.1857,19804.0
2022-05-20 14:30:00,196.24,196.75,195.36,196.22,21092.0,186.1098,186.5935,185.2752,186.0908,21092.0
2022-05-20 15:00:00,196.13,197.14,195.21,197.13,29303.0,186.0055,186.9633,185.133,186.9539,29303.0
2022-05-20 15:30:00,197.13,199.58,196.8,199.51,83469.0,186.9539,189.2774,186.6409,189.211,83469.0
2022-05-23 09:30:00,202.09,202.09,198.9,199.3,27509.0,191.6578,191.6578,188.6325,189.0118,27509.0
2022-05-23 10:00:00,199.09,199.29,197.69,198.9,19086.0,188.8127,189.0024,187.4849,188.6325,19086.0
2022-05-23 10:30:00,199.4,201.14,198.88,200.93,33852.0,189.1067,190.7569,188.6135,190.5577,33852.0
2022-05-23 11:00:00,200.65,201.71,200.65,201.41,20923.0,190.2922,191.2974,190.2922,191.0129,20923.0
2022-05-23 11:30:00,201.61,202.16,201.36,201.52,15535.0,191.2026,191.7242,190.9655,191.1172,15535.0
2022-05-23 12:00:00,201.43,202.49,201.42,202.0,20757.0,191.0319,192.0372,191.0224,191.5725,20757.0
2022-05-23 12:30:00,201.97,202.52,201.74,202.3,18692.0,191.544,192.0656,191.3259,191.857,18692.0
2022-05-23 13:00:00,202.37,202.57,201.59,202.46,17111.0,191.9234,192.113,191.1836,192.0087,17111.0
2022-05-23 13:30:00,202.41,203.5,202.28,203.31,24810.0,191.9613,192.995,191.838,192.8148,24810.0
2022-05-23 14:00:00,203.42,203.61,202.91,203.01,20265.0,192.9192,193.0994,192.4355,192.5303,20265.0
2022-05-23 14:30:00,202.86,203.57,202.56,202.75,20167.0,192.3881,193.0614,192.1036,192.2837,20167.0
2022-05-23 15:00:00,202.73,203.3,202.21,202.27,32820.0,192.2648,192.8054,191.7716,191.8285,32820.0
2022-05-23 15:30:00,202.42,202.78,201.55,202.66,66846.0,191.9708,192.3122,191.1457,192.1984,66846.0
2022-05-24 09:30:00,195.75,199.3,194.95,195.31,75930.0,185.6451,189.0118,184.8864,185.2278,75930.0
2022-05-24 10:00:00,195.16,196.05,193.95,195.85,65160.0,185.0856,185.9296,183.938,185.7399,65160.0
2022-05-24 10:30:00,195.74,195.93,194.48,195.49,31109.0,185.6356,185.8158,184.4407,185.3985,31109.0
2022-05-24 11:00:00,195.4,196.4,195.09,196.4,50410.0,185.3132,186.2615,185.0192,186.2615,50410.0
2022-05-24 11:30:00,196.52,197.33,196.09,196.67,32239.0,186.3753,187.1435,185.9675,186.5176,32239.0
2022-05-24 12:00:00,196.53,197.45,196.3,196.56,23827.0,186.3848,187.2573,186.1667,186.4133,23827.0
2022-05-24 12:30:00,196.67,197.27,196.04,196.83,30199.0,186.5176,187.0866,185.9201,186.6693,30199.0
2022-05-24 13:00:00,196.65,197.08,196.15,196.92,21466.0,186.4986,186.9064,186.0244,186.7547,21466.0
2022-05-24 13:30:00,196.72,197.76,196.5,197.31,22488.0,186.565,187.5513,186.3564,187.1246,22488.0
2022-05-24 14:00:00,197.3,198.51,196.88,197.48,26246.0,187.1151,188.2626,186.7168,187.2858,26246.0
2022-05-24 14:30:00,197.38,197.88,196.36,196.72,19540.0,187.191,187.6651,186.2236,186.565,19540.0
2022-05-24 15:00:00,196.61,197.57,196.61,197.37,31747.0,186.4607,187.3711,186.4607,187.1815,31747.0
2022-05-24 15:30:00,197.44,199.1,197.2,198.17,91530.0,187.2479,188.8222,187.0202,187.9402,91530.0
2022-05-25 09:30:00,197.17,197.45,196.11,196.5,38092.0,186.9918,187.2573,185.9865,186.3564,38092.0
2022-05-25 10:00:00,196.52,198.03,196.26,198.03,28909.0,186.3753,187.8074,186.1288,187.8074,28909.0
2022-05-25 10:30:00,198.23,199.31,198.01,198.28,26079.0,187.9971,189.0213,187.7884,188.0445,26079.0
2022-05-25 11:00:00,198.4,199.62,198.31,199.19,50510.0,188.1583,189.3153,188.0729,188.9075,50510.0
2022-05-25 11:30:00,199.07,199.31,197.37,197.77,29527.0,188.7937,189.0213,187.1815,187.5608,29527.0
2022-05-25 12:00:00,197.81,198.03,196.72,197.18,18823.0,187.5988,187.8074,186.565,187.0013,18823.0
2022-05-25 12:30:00,197.31,197.4,196.8,197.11,14929.0,187.1246,187.2099,186.6409,186.9349,14929.0
2022-05-25 13:00:00,197.21,197.24,196.6,196.77,19795.0,187.0297,187.0582,186.4512,186.6124,19795.0
2022-05-25 13:30:00,196.7,197.14,196.31,196.38,19634.0,186.5461,186.9633,186.1762,186.2426,19634.0
2022-05-25 14:00:00,196.37,197.85,195.25,197.8,20875.0,186.2331,187.6367,185.1709,187.5893,20875.0
2022-05-25 14:30:00,197.91,198.41,197.66,198.16,21417.0,187.6936,188.1678,187.4565,187.9307,21417.0
2022-05-25 15:00:00,198.06,199.43,198.06,199.26,24403.0,187.8358,189.1351,187.8358,188.9739,24403.0
2022-05-25 15:30:00,199.32,199.63,198.59,198.71,91597.0,189.0308,189.3248,188.3385,188.4523,91597.0
2022-05-26 09:30:00,202.11,204.69,201.64,204.69,31445.0,191.6768,194.1236,191.231,194.1236,31445.0
2022-05-26 10:00:00,204.52,204.75,203.55,203.6,14650.0,193.9624,194.1805,193.0424,193.0899,14650.0
2022-05-26 10:30:00,203.61,204.19,202.96,204.18,14141.0,193.0994,193.6494,192.4829,193.6399,14141.0
2022-05-26 11:00:00,204.09,204.79,203.77,203.79,22520.0,193.5546,194.2184,193.2511,193.2701,22520.0
2022-05-26 11:30:00,203.9,204.14,203.15,203.81,16186.0,193.3744,193.602,192.6631,193.289,16186.0
2022-05-26 12:00:00,203.66,204.47,203.54,204.47,13658.0,193.1468,193.915,193.033,193.915,13658.0
2022-05-26 12:30:00,204.49,205.08,204.09,205.06,22310.0,193.9339,194.4935,193.5546,194.4745,22310.0
2022-05-26 13:00:00,205.2,205.89,204.92,205.25,40029.0,194.6073,195.2617,194.3417,194.6547,40029.0
2022-05-26 13:30:00,205.31,205.61,204.99,205.61,45967.0,194.7116,194.9961,194.4081,194.9961,45967.0
2022-05-26 14:00:00,205.6,205.72,204.71,204.71,45322.0,194.9866,195.1004,194.1426,194.1426,45322.0
2022-05-26 14:30:00,204.7,205.28,204.61,205.18,21857.0,194.1331,194.6831,194.0477,194.5883,21857.0
2022-05-26 15:00:00,205.09,205.27,204.62,205.09,41143.0,194.503,194.6737,194.0572,194.503,41143.0
2022-05-26 15:30:00,205.02,205.72,204.4,204.67,103223.0,194.4366,195.1004,193.8486,194.1046,103223.0
2022-05-27 09:30:00,207.38,209.67,207.12,209.6,53591.0,196.6747,198.8465,196.4282,198.7801,53591.0
2022-05-27 10:00:00,209.63,211.88,209.08,211.64,86705.0,198.8086,200.9424,198.287,200.7148,86705.0
2022-05-27 10:30:00,211.66,212.08,210.72,210.73,61982.0,200.7338,201.1321,199.8423,199.8518,61982.0
2022-05-27 11:00:00,210.83,211.52,209.9,210.65,54515.0,199.9466,200.601,199.0647,199.7759,54515.0
2022-05-27 11:30:00,210.6,211.59,210.35,211.19,40985.0,199.7285,200.6674,199.4914,200.2881,40985.0
2022-05-27 12:00:00,211.24,211.68,210.85,211.09,43202.0,200.3355,200.7528,199.9656,200.1932,43202.0
2022-05-27 12:30:00,211.07,211.21,210.19,210.84,33715.0,200.1743,200.307,199.3397,199.9561,33715.0
2022-05-27 13:00:00,210.84,211.33,210.55,210.56,33277.0,199.9561,200.4208,199.6811,199.6906,33277.0
2022-05-27 13:30:00,210.5,210.98,209.9,209.99,35605.0,199.6337,200.0889,199.0647,199.15,35605.0
2022-05-27 14:00:00,210.03,210.03,209.15,209.23,21469.0,199.1879,199.1879,198.3534,198.4292,21469.0
2022-05-27 14:30:00,209.27,209.63,208.93,209.28,25888.0,198.4672,198.8086,198.1447,198.4767,25888.0
2022-05-27 15:00:00,209.17,210.34,209.17,210.3,36424.0,198.3723,199.4819,198.3723,199.444,36424.0
2022-05-27 15:30:00,210.22,210.9,209.96,210.9,88564.0,199.3681,200.013,199.1216,200.013,88564.0
2022-05-31 09:30:00,208.94,209.65,207.22,208.45,54818.0,198.1542,198.8276,196.523,197.6895,54818.0
2022-05-31 10:00:00,208.61,209.85,208.12,208.88,25688.0,197.8412,199.0172,197.3765,198.0973,25688.0
2022-05-31 10:30:00,208.81,209.86,208.81,209.69,18530.0,198.0309,199.0267,198.0309,198.8655,18530.0
2022-05-31 11:00:00,209.81,209.94,208.9,209.78,22004.0,198.9793,199.1026,198.1163,198.9508,22004.0
2022-05-31 11:30:00,209.71,210.76,209.29,210.7,13288.0,198.8845,199.8803,198.4861,199.8234,13288.0
2022-05-31 12:00:00,210.86,211.18,210.22,210.76,14897.0,199.9751,200.2786,199.3681,199.8803,14897.0
2022-05-31 12:30:00,210.82,211.97,210.78,211.24,13132.0,199.9372,201.0278,199.8992,200.3355,13132.0
2022-05-31 13:00:00,211.25,211.56,210.59,211.09,14007.0,200.345,200.639,199.719,200.1932,14007.0
2022-05-31 13:30:00,211.19,213.46,211.03,213.4,28937.0,200.2881,202.4409,200.1363,202.384,28937.0
2022-05-31 14:00:00,213.41,213.41,212.07,212.38,34960.0,202.3935,202.3935,201.1226,201.4166,34960.0
2022-05-31 14:30:00,212.45,212.65,211.24,211.74,42001.0,201.483,201.6727,200.3355,200.8097,42001.0
2022-05-31 15:00:00,211.69,213.17,211.54,213.09,48664.0,200.7622,202.1658,200.62,202.09,48664.0
2022-05-31 15:30:00,213.08,214.86,212.93,213.24,217425.0,202.0805,203.7686,201.9382,202.2322,217425.0
2022-06-01 09:30:00,215.84,216.79,213.72,215.34,50938.0,204.698,205.599,202.6875,204.2238,50938.0
2022-06-01 10:00:00,215.18,215.29,213.73,214.38,57066.0,204.0721,204.1764,202.6969,203.3134,57066.0
2022-06-01 10:30:00,214.31,214.86,213.77,214.67,26374.0,203.247,203.7686,202.7349,203.5884,26374.0
2022-06-01 11:00:00,214.57,214.61,213.72,214.18,76455.0,203.4936,203.5315,202.6875,203.1237,76455.0
2022-06-01 11:30:00,214.25,214.67,213.87,213.9,32469.0,203.1901,203.5884,202.8297,202.8582,32469.0
2022-06-01 12:00:00,213.86,215.09,213.72,214.71,30796.0,202.8202,203.9867,202.6875,203.6264,30796.0
2022-06-01 12:30:00,214.55,215.48,214.39,215.25,28168.0,203.4746,204.3566,203.3229,204.1385,28168.0
2022-06-01 13:00:00,215.27,216.75,215.0,216.51,32536.0,204.1574,205.561,203.9014,205.3334,32536.0
2022-06-01 13:30:00,216.4,218.15,216.31,217.82,47240.0,205.2291,206.8888,205.1438,206.5758,47240.0
2022-06-01 14:00:00,217.81,218.43,217.04,218.3,56728.0,206.5663,207.1543,205.8361,207.031,56728.0
2022-06-01 14:30:00,218.36,219.53,217.83,217.95,69056.0,207.0879,208.1975,206.5853,206.6991,69056.0
2022-06-01 15:00:00,217.99,218.34,217.13,217.47,56515.0,206.737,207.069,205.9214,206.2439,56515.0
2022-06-01 15:30:00,217.47,218.62,216.66,217.01,174607.0,206.2439,207.3345,205.4757,205.8076,174607.0
2022-06-02 09:30:00,218.0,220.21,215.8,216.96,52588.0,206.7465,208.8424,204.6601,205.7602,52588.0
2022-06-02 10:00:00,216.94,218.04,214.83,215.5,45671.0,205.7412,206.7845,203.7402,204.3756,45671.0
2022-06-02 10:30:00,215.56,216.51,215.17,216.35,37335.0,204.4325,205.3334,204.0626,205.1817,37335.0
2022-06-02 11:00:00,216.24,217.39,216.0,216.97,41608.0,205.0774,206.168,204.8498,205.7697,41608.0
2022-06-02 11:30:00,216.98,217.25,216.24,216.43,73473.0,205.7792,206.0352,205.0774,205.2576,73473.0
2022-06-02 12:00:00,216.28,217.05,215.97,217.02,14712.0,205.1153,205.8456,204.8213,205.8171,14712.0
2022-06-02 12:30:00,217.04,218.49,217.04,217.96,36671.0,205.8361,207.2112,205.8361,206.7086,36671.0
2022-06-02 13:00:00,217.96,218.11,217.29,217.7,23575.0,206.7086,206.8508,206.0732,206.462,23575.0
2022-06-02 13:30:00,217.69,218.02,217.13,217.81,21889.0,206.4525,206.7655,205.9214,206.5663,21889.0
2022-06-02 14:00:00,217.77,218.08,217.65,217.98,21867.0,206.5284,206.8224,206.4146,206.7275,21867.0
2022-06-02 14:30:00,218.02,219.06,218.02,218.28,31661.0,206.7655,207.7518,206.7655,207.0121,31661.0
2022-06-02 15:00:00,218.33,219.13,218.33,218.77,44463.0,207.0595,207.8182,207.0595,207.4768,44463.0
2022-06-02 15:30:00,218.72,220.43,218.62,219.98,101041.0,207.4294,209.0511,207.3345,208.6243,101041.0
2022-06-03 09:30:00,217.15,218.71,215.46,216.41,31568.0,205.9404,207.4199,204.3376,205.2386,31568.0
2022-06-03 10:00:00,216.62,219.59,216.62,218.78,23025.0,205.4378,208.2544,205.4378,207.4863,23025.0
2022-06-03 10:30:00,218.47,218.82,217.43,218.17,18668.0,207.1923,207.5242,206.2059,206.9077,18668.0
2022-06-03 11:00:00,218.03,218.04,216.39,216.64,42594.0,206.775,206.7845,205.2196,205.4567,42594.0
2022-06-03 11:30:00,216.67,217.54,216.02,216.82,30698.0,205.4852,206.3103,204.8687,205.6274,30698.0
2022-06-03 12:00:00,216.84,217.02,215.96,216.48,17659.0,205.6464,205.8171,204.8118,205.305,17659.0
2022-06-03 12:30:00,216.48,217.93,216.23,217.75,19844.0,205.305,206.6801,205.0679,206.5094,19844.0
2022-06-03 13:00:00,217.71,218.53,217.27,217.8,19280.0,206.4715,207.2492,206.0542,206.5568,19280.0
2022-06-03 13:30:00,217.68,217.76,216.98,217.29,22020.0,206.443,206.5189,205.7792,206.0732,22020.0
2022-06-03 14:00:00,217.21,218.38,217.08,218.36,20731.0,205.9973,207.1069,205.874,207.0879,20731.0
2022-06-03 14:30:00,218.45,218.47,217.84,218.29,17529.0,207.1733,207.1923,206.5948,207.0215,17529.0
2022-06-03 15:00:00,218.3,218.43,217.46,217.88,39274.0,207.031,207.1543,206.2344,206.6327,39274.0
2022-06-03 15:30:00,217.88,218.38,217.17,218.27,95033.0,206.6327,207.1069,205.9594,207.0026,95033.0
2022-06-06 09:30:00,221.42,222.17,217.43,218.21,55813.0,209.99,210.7013,206.2059,206.9457,55813.0
2022-06-06 10:00:00,218.45,218.69,217.53,218.25,55898.0,207.1733,207.4009,206.3008,206.9836,55898.0
2022-06-06 10:30:00,218.57,218.88,217.94,218.59,22979.0,207.2871,207.5811,206.6896,207.3061,22979.0
2022-06-06 11:00:00,218.63,218.79,215.73,216.14,60404.0,207.344,207.4957,204.5937,204.9825,60404.0
2022-06-06 11:30:00,216.07,216.11,215.34,215.67,26575.0,204.9161,204.9541,204.2238,204.5368,26575.0
2022-06-06 12:00:00,215.6,215.7,213.97,214.4,28555.0,204.4704,204.5652,202.9246,203.3324,28555.0
2022-06-06 12:30:00,214.28,215.08,214.14,214.55,19709.0,203.2185,203.9773,203.0858,203.4746,19709.0
2022-06-06 13:00:00,214.53,214.58,213.8,214.14,29428.0,203.4556,203.5031,202.7633,203.0858,29428.0
2022-06-06 13:30:00,214.15,215.29,214.08,215.18,29544.0,203.0953,204.1764,203.0289,204.0721,29544.0
2022-06-06 14:00:00,215.29,215.43,214.06,214.15,35600.0,204.1764,204.3092,203.0099,203.0953,35600.0
2022-06-06 14:30:00,214.18,214.44,213.11,213.76,43040.0,203.1237,203.3703,202.1089,202.7254,43040.0
2022-06-06 15:00:00,213.59,214.16,212.98,213.65,54625.0,202.5642,203.1047,201.9857,202.6211,54625.0
2022-06-06 15:30:00,213.59,214.95,213.18,214.91,143304.0,202.5642,203.854,202.1753,203.816,143304.0
2022-06-07 09:30:00,212.77,213.92,211.25,212.85,54208.0,201.7865,202.8771,200.345,201.8624,54208.0
2022-06-07 10:00:00,212.81,214.81,212.52,214.56,37601.0,201.8244,203.7212,201.5494,203.4841,37601.0
2022-06-07 10:30:00,214.65,217.24,214.65,216.66,29343.0,203.5694,206.0257,203.5694,205.4757,29343.0
2022-06-07 11:00:00,216.86,217.43,215.87,215.92,33857.0,205.6654,206.2059,204.7265,204.7739,33857.0
2022-06-07 11:30:00,215.82,216.04,215.17,215.91,17331.0,204.6791,204.8877,204.0626,204.7644,17331.0
2022-06-07 12:00:00,215.98,216.0,214.71,215.08,17405.0,204.8308,204.8498,203.6264,203.9773,17405.0
2022-06-07 12:30:00,214.91,215.18,214.68,215.13,19888.0,203.816,204.0721,203.5979,204.0247,19888.0
2022-06-07 13:00:00,215.1,215.65,214.92,215.35,28881.0,203.9962,204.5178,203.8255,204.2333,28881.0
2022-06-07 13:30:00,215.45,216.25,215.43,215.79,30106.0,204.3282,205.0869,204.3092,204.6506,30106.0
2022-06-07 14:00:00,215.77,216.4,215.48,215.99,31055.0,204.6316,205.2291,204.3566,204.8403,31055.0
2022-06-07 14:30:00,216.01,216.44,215.47,215.9,37215.0,204.8592,205.267,204.3471,204.7549,37215.0
2022-06-07 15:00:00,215.88,216.7,215.88,216.54,36490.0,204.736,205.5136,204.736,205.3619,36490.0
2022-06-07 15:30:00,216.45,217.43,216.2,217.37,123343.0,205.2765,206.2059,205.0394,206.149,123343.0
2022-06-08 09:30:00,215.47,218.08,214.87,217.88,37062.0,204.3471,206.8224,203.7781,206.6327,37062.0
2022-06-08 10:00:00,217.83,218.05,214.94,215.5,43703.0,206.5853,206.7939,203.8445,204.3756,43703.0
2022-06-08 10:30:00,215.39,216.47,215.32,216.42,21287.0,204.2712,205.2955,204.2049,205.2481,21287.0
2022-06-08 11:00:00,216.72,218.22,216.22,217.99,48703.0,205.5326,206.9552,205.0584,206.737,48703.0
2022-06-08 11:30:00,217.79,218.16,216.75,217.14,29422.0,206.5474,206.8983,205.561,205.9309,29422.0
2022-06-08 12:00:00,216.98,217.56,216.12,216.35,16229.0,205.7792,206.3292,204.9636,205.1817,16229.0
2022-06-08 12:30:00,216.38,216.38,215.1,215.9,23132.0,205.2101,205.2101,203.9962,204.7549,23132.0
2022-06-08 13:00:00,215.94,216.22,215.49,215.99,16985.0,204.7929,205.0584,204.3661,204.8403,16985.0
2022-06-08 13:30:00,215.95,215.95,214.7,214.73,29480.0,204.8023,204.8023,203.6169,203.6453,29480.0
2022-06-08 14:00:00,214.82,215.46,214.76,214.97,38945.0,203.7307,204.3376,203.6738,203.8729,38945.0
2022-06-08 14:30:00,214.99,215.29,214.62,214.82,19707.0,203.8919,204.1764,203.541,203.7307,19707.0
2022-06-08 15:00:00,214.78,215.59,214.22,215.38,24908.0,203.6927,204.4609,203.1616,204.2618,24908.0
2022-06-08 15:30:00,215.53,215.66,214.49,214.88,75156.0,204.404,204.5273,203.4177,203.7876,75156.0
2022-06-09 09:30:00,212.92,215.49,211.84,212.94,52480.0,201.9288,204.3661,200.9045,201.9477,52480.0
2022-06-09 10:00:00,212.95,212.95,210.55,211.58,26855.0,201.9572,201.9572,199.6811,200.6579,26855.0
2022-06-09 10:30:00,211.66,212.84,211.64,212.79,38619.0,200.7338,201.8529,200.7148,201.8055,38619.0
2022-06-09 11:00:00,212.85,214.52,212.47,214.25,27503.0,201.8624,203.4462,201.502,203.1901,27503.0
2022-06-09 11:30:00,214.17,215.11,213.7,214.89,16228.0,203.1142,204.0057,202.6685,203.7971,16228.0
2022-06-09 12:00:00,214.84,215.58,214.47,215.55,21225.0,203.7496,204.4514,203.3987,204.423,21225.0
2022-06-09 12:30:00,215.7,216.37,215.51,216.37,29216.0,204.5652,205.2007,204.3851,205.2007,29216.0
2022-06-09 13:00:00,216.51,217.47,216.31,216.36,16181.0,205.3334,206.2439,205.1438,205.1912,16181.0
2022-06-09 13:30:00,216.3,216.91,215.95,216.88,23946.0,205.1343,205.7128,204.8023,205.6843,23946.0
2022-06-09 14:00:00,216.88,216.88,215.92,216.26,12632.0,205.6843,205.6843,204.7739,205.0963,12632.0
2022-06-09 14:30:00,216.12,216.23,214.63,214.65,21834.0,204.9636,205.0679,203.5505,203.5694,21834.0
2022-06-09 15:00:00,214.51,214.6,213.69,213.74,25892.0,203.4367,203.522,202.659,202.7064,25892.0
2022-06-09 15:30:00,213.68,214.24,212.79,213.1,148005.0,202.6495,203.1806,201.8055,202.0995,148005.0
2022-06-10 09:30:00,210.47,211.95,209.45,210.12,60766.0,199.6052,201.0088,198.6379,199.2733,60766.0
2022-06-10 10:00:00,210.1,210.36,208.56,209.59,65546.0,199.2543,199.5009,197.7938,198.7707,65546.0
2022-06-10 10:30:00,209.47,212.6,209.47,210.09,71934.0,198.6568,201.6253,198.6568,199.2448,71934.0
2022-06-10 11:00:00,210.05,211.65,209.73,210.68,24264.0,199.2069,200.7243,198.9034,199.8044,24264.0
2022-06-10 11:30:00,210.48,211.31,209.58,211.19,24263.0,199.6147,200.4019,198.7612,200.2881,24263.0
2022-06-10 12:00:00,211.25,211.61,209.89,210.25,20781.0,200.345,200.6864,199.0552,199.3966,20781.0
2022-06-10 12:30:00,210.34,210.41,208.98,209.43,16213.0,199.4819,199.5483,198.1921,198.6189,16213.0
2022-06-10 13:00:00,209.52,210.39,209.07,210.38,20316.0,198.7043,199.5294,198.2775,199.5199,20316.0
2022-06-10 13:30:00,210.38,210.97,209.64,209.83,36229.0,199.5199,200.0794,198.8181,198.9983,36229.0
2022-06-10 14:00:00,209.88,210.6,209.38,210.11,30563.0,199.0457,199.7285,198.5715,199.2638,30563.0
2022-06-10 14:30:00,210.18,210.87,210.15,210.27,31315.0,199.3302,199.9846,199.3017,199.4156,31315.0
2022-06-10 15:00:00,210.26,211.42,209.46,211.06,57040.0,199.4061,200.5062,198.6474,200.1648,57040.0
2022-06-10 15:30:00,210.9,211.06,208.68,208.68,142440.0,200.013,200.1648,197.9076,197.9076,142440.0
2022-06-13 09:30:00,202.95,204.61,202.32,202.46,115838.0,192.4734,194.0477,191.8759,192.0087,115838.0
2022-06-13 10:00:00,202.52,203.49,200.62,200.86,88768.0,192.0656,192.9855,190.2637,190.4913,88768.0
2022-06-13 10:30:00,200.9,201.21,199.29,199.68,46865.0,190.5292,190.8232,189.0024,189.3722,46865.0
2022-06-13 11:00:00,199.48,200.92,199.02,200.19,29803.0,189.1825,190.5482,188.7463,189.8559,29803.0
2022-06-13 11:30:00,200.07,201.26,200.06,200.78,18562.0,189.7421,190.8707,189.7326,190.4154,18562.0
2022-06-13 12:00:00,200.95,201.98,200.69,201.49,26850.0,190.5767,191.5535,190.3301,191.0888,26850.0
2022-06-13 12:30:00,201.49,203.56,200.99,201.17,32027.0,191.0888,193.0519,190.6146,190.7853,32027.0
2022-06-13 13:00:00,201.18,202.25,201.14,201.82,31129.0,190.7948,191.8096,190.7569,191.4018,31129.0
2022-06-13 13:30:00,201.8,203.69,201.74,203.17,40512.0,191.3828,193.1752,191.3259,192.6821,40512.0
2022-06-13 14:00:00,203.16,203.16,201.69,202.14,74323.0,192.6726,192.6726,191.2785,191.7052,74323.0
2022-06-13 14:30:00,202.09,203.41,201.47,201.99,28910.0,191.6578,192.9097,191.0698,191.563,28910.0
2022-06-13 15:00:00,201.86,202.35,200.97,201.03,52513.0,191.4397,191.9044,190.5956,190.6525,52513.0
2022-06-13 15:30:00,200.95,201.77,200.11,201.56,138309.0,190.5767,191.3543,189.78,191.1552,138309.0
2022-06-14 09:30:00,201.05,202.52,200.02,201.44,27714.0,190.6715,192.0656,189.6947,191.0414,27714.0
2022-06-14 10:00:00,201.49,201.61,199.47,199.65,25847.0,191.0888,191.2026,189.1731,189.3438,25847.0
2022-06-14 10:30:00,199.37,201.42,199.37,200.99,16334.0,189.0782,191.0224,189.0782,190.6146,16334.0
2022-06-14 11:00:00,200.92,201.29,199.59,200.31,17155.0,190.5482,190.8991,189.2869,189.9697,17155.0
2022-06-14 11:30:00,200.31,200.92,199.68,200.73,18189.0,189.9697,190.5482,189.3722,190.368,18189.0
2022-06-14 12:00:00,200.72,200.72,199.36,199.46,20845.0,190.3585,190.3585,189.0687,189.1636,20845.0
2022-06-14 12:30:00,199.62,200.92,199.39,200.67,17205.0,189.3153,190.5482,189.0972,190.3111,17205.0
2022-06-14 13:00:00,200.71,201.73,200.26,201.06,22668.0,190.3491,191.3164,189.9223,190.681,22668.0
2022-06-14 13:30:00,201.1,201.29,199.26,199.37,31011.0,190.7189,190.8991,188.9739,189.0782,31011.0
2022-06-14 14:00:00,199.33,200.2,199.3,200.02,21012.0,189.0403,189.8654,189.0118,189.6947,21012.0
2022-06-14 14:30:00,200.01,200.42,199.41,199.6,15039.0,189.6852,190.074,189.1162,189.2964,15039.0
2022-06-14 15:00:00,199.58,199.59,197.96,199.25,32216.0,189.2774,189.2869,187.741,188.9644,32216.0
2022-06-14 15:30:00,199.29,201.38,199.29,200.42,129891.0,189.0024,190.9845,189.0024,190.074,129891.0
2022-06-15 09:30:00,202.24,204.96,201.1,204.5,42764.0,191.8001,194.3797,190.7189,193.9434,42764.0
2022-06-15 10:00:00,204.52,205.73,204.17,204.73,42695.0,193.9624,195.1099,193.6304,194.1615,42695.0
2022-06-15 10:30:00,204.83,205.0,203.71,204.8,33617.0,194.2564,194.4176,193.1942,194.2279,33617.0
2022-06-15 11:00:00,204.74,204.87,203.13,203.99,32008.0,194.171,194.2943,192.6441,193.4597,32008.0
2022-06-15 11:30:00,203.93,204.94,203.42,204.84,30326.0,193.4028,194.3607,192.9192,194.2659,30326.0
2022-06-15 12:00:00,204.75,206.0,204.18,206.0,38019.0,194.1805,195.366,193.6399,195.366,38019.0
2022-06-15 12:30:00,206.08,206.29,205.17,205.28,35230.0,195.4418,195.641,194.5788,194.6831,35230.0
2022-06-15 13:00:00,205.41,206.28,204.67,205.47,44577.0,194.8064,195.6315,194.1046,194.8633,44577.0
2022-06-15 13:30:00,205.51,206.39,205.19,205.93,44869.0,194.9013,195.7358,194.5978,195.2996,44869.0
2022-06-15 14:00:00,205.72,206.54,202.43,203.69,68666.0,195.1004,195.8781,191.9803,193.1752,68666.0
2022-06-15 14:30:00,203.68,208.41,202.42,205.44,66433.0,193.1657,197.6516,191.9708,194.8349,66433.0
2022-06-15 15:00:00,205.61,208.06,205.61,208.06,54563.0,194.9961,197.3196,194.9961,197.3196,54563.0
2022-06-15 15:30:00,208.03,208.72,205.09,205.57,140643.0,197.2912,197.9456,194.503,194.9582,140643.0
2022-06-16 09:30:00,199.98,201.75,199.98,201.42,74909.0,189.6567,191.3354,189.6567,191.0224,74909.0
2022-06-16 10:00:00,201.4,201.5,199.59,200.79,69937.0,191.0034,191.0983,189.2869,190.4249,69937.0
2022-06-16 10:30:00,200.8,201.52,198.23,198.77,38952.0,190.4344,191.1172,187.9971,188.5092,38952.0
2022-06-16 11:00:00,198.88,201.4,198.64,201.38,32478.0,188.6135,191.0034,188.3859,190.9845,32478.0
2022-06-16 11:30:00,201.36,201.46,199.7,200.06,49528.0,190.9655,191.0603,189.3912,189.7326,49528.0
2022-06-16 12:00:00,200.09,200.5,199.39,200.45,37867.0,189.7611,190.1499,189.0972,190.1025,37867.0
2022-06-16 12:30:00,200.4,200.4,199.27,199.54,26302.0,190.0551,190.0551,188.9834,189.2395,26302.0
2022-06-16 13:00:00,199.63,200.51,199.19,200.03,24761.0,189.3248,190.1594,188.9075,189.7042,24761.0
2022-06-16 13:30:00,200.11,200.11,198.53,198.54,24574.0,189.78,189.78,188.2816,188.2911,24574.0
2022-06-16 14:00:00,198.46,199.02,197.45,197.56,47735.0,188.2152,188.7463,187.2573,187.3617,47735.0
2022-06-16 14:30:00,197.51,198.4,196.92,197.77,34997.0,187.3142,188.1583,186.7547,187.5608,34997.0
2022-06-16 15:00:00,197.9,200.25,197.9,199.1,65162.0,187.6841,189.9128,187.6841,188.8222,65162.0
2022-06-16 15:30:00,199.06,199.15,197.1,198.05,127413.0,188.7842,188.8696,186.9254,187.8264,127413.0
2022-06-17 09:30:00,196.47,200.16,196.17,198.88,176346.0,186.3279,189.8274,186.0434,188.6135,176346.0
2022-06-17 10:00:00,198.98,199.05,195.49,195.49,38645.0,188.7084,188.7747,185.3985,185.3985,38645.0
2022-06-17 10:30:00,195.59,195.72,194.17,194.22,32998.0,185.4934,185.6166,184.1467,184.1941,32998.0
2022-06-17 11:00:00,194.14,196.57,193.86,196.08,39060.0,184.1182,186.4228,183.8527,185.9581,39060.0
2022-06-17 11:30:00,196.16,196.6,194.76,194.92,32173.0,186.0339,186.4512,184.7062,184.8579,32173.0
2022-06-17 12:00:00,194.73,195.29,194.18,194.95,24550.0,184.6777,185.2088,184.1561,184.8864,24550.0
2022-06-17 12:30:00,194.96,195.37,194.12,194.45,33529.0,184.8959,185.2847,184.0992,184.4122,33529.0
2022-06-17 13:00:00,194.58,196.5,194.46,195.53,24293.0,184.5355,186.3564,184.4217,185.4365,24293.0
2022-06-17 13:30:00,195.77,196.06,194.75,194.94,27919.0,185.6641,185.9391,184.6967,184.8769,27919.0
2022-06-17 14:00:00,195.09,195.21,194.05,194.11,45264.0,185.0192,185.133,184.0329,184.0898,45264.0
2022-06-17 14:30:00,194.0,194.66,193.49,193.67,45956.0,183.9854,184.6114,183.5018,183.6725,45956.0
2022-06-17 15:00:00,193.63,194.25,192.21,193.91,73164.0,183.6345,184.2225,182.2878,183.9001,73164.0
2022-06-17 15:30:00,193.98,194.09,190.88,191.08,320930.0,183.9665,184.0708,181.0265,181.2162,320930.0
2022-06-21 09:30:00,192.84,195.96,192.4,193.76,59138.0,182.8853,185.8443,182.468,183.7578,59138.0
2022-06-21 10:00:00,193.84,197.06,193.69,196.47,72858.0,183.8337,186.8875,183.6914,186.3279,72858.0
2022-06-21 10:30:00,196.44,196.93,195.62,195.86,39955.0,186.2995,186.7642,185.5218,185.7494,39955.0
2022-06-21 11:00:00,195.77,195.83,194.81,195.1,37141.0,185.6641,185.721,184.7536,185.0286,37141.0
2022-06-21 11:30:00,195.15,196.03,195.15,195.66,96730.0,185.0761,185.9106,185.0761,185.5597,96730.0
2022-06-21 12:00:00,195.7,196.06,194.67,195.15,39468.0,185.5977,185.9391,184.6208,185.0761,39468.0
2022-06-21 12:30:00,194.93,195.07,194.42,195.0,26643.0,184.8674,185.0002,184.3838,184.9338,26643.0
2022-06-21 13:00:00,195.06,195.31,194.53,194.78,42060.0,184.9907,185.2278,184.4881,184.7252,42060.0
2022-06-21 13:30:00,194.85,194.89,193.76,193.85,30549.0,184.7916,184.8295,183.7578,183.8432,30549.0
2022-06-21 14:00:00,193.83,194.54,193.77,194.4,27930.0,183.8242,184.4976,183.7673,184.3648,27930.0
2022-06-21 14:30:00,194.58,195.02,194.11,194.81,16909.0,184.5355,184.9528,184.0898,184.7536,16909.0
2022-06-21 15:00:00,194.85,195.15,194.71,194.89,30894.0,184.7916,185.0761,184.6588,184.8295,30894.0
2022-06-21 15:30:00,194.9,194.9,193.19,193.47,98712.0,184.839,184.839,183.2172,183.4828,98712.0
2022-06-22 09:30:00,190.08,194.26,190.08,193.32,87929.0,180.2678,184.232,180.2678,183.3405,87929.0
2022-06-22 10:00:00,193.22,193.57,191.48,193.0,44584.0,183.2457,183.5776,181.5955,183.0371,44584.0
2022-06-22 10:30:00,193.08,194.23,192.48,193.44,38008.0,183.1129,184.2036,182.5439,183.4543,38008.0
2022-06-22 11:00:00,193.41,194.05,192.38,194.05,33124.0,183.4259,184.0329,182.4491,184.0329,33124.0
2022-06-22 11:30:00,194.05,194.52,192.43,192.43,48293.0,184.0329,184.4786,182.4965,182.4965,48293.0
2022-06-22 12:00:00,192.5,193.2,192.17,192.99,31343.0,182.5629,183.2267,182.2499,183.0276,31343.0
2022-06-22 12:30:00,192.9,194.11,192.61,194.1,56074.0,182.9422,184.0898,182.6672,184.0803,56074.0
2022-06-22 13:00:00,194.06,195.35,193.73,195.21,37084.0,184.0423,185.2657,183.7294,185.133,37084.0
2022-06-22 13:30:00,195.25,195.53,194.82,195.06,18689.0,185.1709,185.4365,184.7631,184.9907,18689.0
2022-06-22 14:00:00,195.11,196.21,194.89,195.69,28959.0,185.0381,186.0813,184.8295,185.5882,28959.0
2022-06-22 14:30:00,195.74,196.1,195.25,195.97,24018.0,185.6356,185.977,185.1709,185.8537,24018.0
2022-06-22 15:00:00,196.09,196.75,195.84,196.39,53828.0,185.9675,186.5935,185.7304,186.2521,53828.0
2022-06-22 15:30:00,196.37,196.65,195.63,195.66,145466.0,186.2331,186.4986,185.5313,185.5597,145466.0
2022-06-23 09:30:00,195.56,197.93,195.46,196.14,41081.0,185.4649,187.7126,185.3701,186.015,41081.0
2022-06-23 10:00:00,196.31,196.31,194.01,194.92,74053.0,186.1762,186.1762,183.9949,184.8579,74053.0
2022-06-23 10:30:00,194.93,196.4,194.78,195.46,75191.0,184.8674,186.2615,184.7252,185.3701,75191.0
2022-06-23 11:00:00,195.46,196.57,194.99,195.63,31130.0,185.3701,186.4228,184.9243,185.5313,31130.0
2022-06-23 11:30:00,195.76,196.35,195.46,195.81,39541.0,185.6546,186.2141,185.3701,185.702,39541.0
2022-06-23 12:00:00,195.87,196.43,195.45,195.91,32727.0,185.7589,186.29,185.3606,185.7968,32727.0
2022-06-23 12:30:00,195.73,195.94,195.45,195.8,27641.0,185.6261,185.8253,185.3606,185.6925,27641.0
2022-06-23 13:00:00,195.71,195.73,194.88,195.39,16126.0,185.6072,185.6261,184.82,185.3037,16126.0
2022-06-23 13:30:00,195.59,196.13,194.88,195.77,27502.0,185.4934,186.0055,184.82,185.6641,27502.0
2022-06-23 14:00:00,195.92,195.93,195.27,195.39,25149.0,185.8063,185.8158,185.1899,185.3037,25149.0
2022-06-23 14:30:00,195.3,195.8,195.27,195.53,45667.0,185.2183,185.6925,185.1899,185.4365,45667.0
2022-06-23 15:00:00,195.48,196.83,195.27,196.73,75022.0,185.389,186.6693,185.1899,186.5745,75022.0
2022-06-23 15:30:00,196.64,197.76,196.64,197.17,97962.0,186.4892,187.5513,186.4892,186.9918,97962.0
2022-06-24 09:30:00,199.58,200.37,197.77,199.8,88868.0,189.2774,190.0266,187.5608,189.486,88868.0
2022-06-24 10:00:00,199.91,201.76,199.9,200.75,42146.0,189.5904,191.3449,189.5809,190.387,42146.0
2022-06-24 10:30:00,200.67,201.22,199.55,199.55,33125.0,190.3111,190.8327,189.2489,189.2489,33125.0
2022-06-24 11:00:00,199.47,199.74,198.29,199.29,27553.0,189.1731,189.4291,188.054,189.0024,27553.0
2022-06-24 11:30:00,199.24,199.24,198.03,198.09,23746.0,188.9549,188.9549,187.8074,187.8643,23746.0
2022-06-24 12:00:00,198.09,198.59,197.65,197.9,37822.0,187.8643,188.3385,187.447,187.6841,37822.0
2022-06-24 12:30:00,197.97,199.85,197.83,199.18,70775.0,187.7505,189.5334,187.6177,188.898,70775.0
2022-06-24 13:00:00,199.09,199.18,198.85,198.98,28880.0,188.8127,188.898,188.5851,188.7084,28880.0
2022-06-24 13:30:00,198.91,199.95,198.58,199.89,36018.0,188.642,189.6283,188.329,189.5714,36018.0
2022-06-24 14:00:00,199.91,200.0,199.33,199.83,34754.0,189.5904,189.6757,189.0403,189.5145,34754.0
2022-06-24 14:30:00,199.83,200.0,199.06,199.24,18936.0,189.5145,189.6757,188.7842,188.9549,18936.0
2022-06-24 15:00:00,199.26,199.38,198.79,199.06,34852.0,188.9739,189.0877,188.5282,188.7842,34852.0
2022-06-24 15:30:00,199.05,201.15,199.04,201.09,147760.0,188.7747,190.7663,188.7653,190.7094,147760.0
2022-06-27 09:30:00,202.78,202.95,198.42,199.16,51929.0,192.3122,192.4734,188.1773,188.8791,51929.0
2022-06-27 10:00:00,199.26,201.46,199.11,201.03,28221.0,188.9739,191.0603,188.8316,190.6525,28221.0
2022-06-27 10:30:00,200.97,202.82,200.97,202.43,36271.0,190.5956,192.3501,190.5956,191.9803,36271.0
2022-06-27 11:00:00,202.52,204.32,202.4,204.17,38090.0,192.0656,193.7727,191.9518,193.6304,38090.0
2022-06-27 11:30:00,204.27,204.33,203.19,203.25,37062.0,193.7253,193.7822,192.701,192.7579,37062.0
2022-06-27 12:00:00,203.44,203.54,202.13,202.35,27553.0,192.9381,193.033,191.6958,191.9044,27553.0
2022-06-27 12:30:00,202.35,202.85,201.93,202.56,15627.0,191.9044,192.3786,191.5061,192.1036,15627.0
2022-06-27 13:00:00,202.68,202.68,202.06,202.32,17987.0,192.2174,192.2174,191.6294,191.8759,17987.0
2022-06-27 13:30:00,202.26,202.3,201.49,202.02,20145.0,191.819,191.857,191.0888,191.5914,20145.0
2022-06-27 14:00:00,201.94,202.62,201.73,202.26,26592.0,191.5156,192.1605,191.3164,191.819,26592.0
2022-06-27 14:30:00,202.26,202.74,202.12,202.34,14983.0,191.819,192.2743,191.6863,191.8949,14983.0
2022-06-27 15:00:00,202.36,202.62,201.65,202.36,23865.0,191.9139,192.1605,191.2405,191.9139,23865.0
2022-06-27 15:30:00,202.33,202.33,200.8,201.29,88873.0,191.8854,191.8854,190.4344,190.8991,88873.0
2022-06-28 09:30:00,201.08,202.75,201.05,201.29,53512.0,190.7,192.2837,190.6715,190.8991,53512.0
2022-06-28 10:00:00,201.18,201.65,198.7,200.34,76832.0,190.7948,191.2405,188.4428,189.9982,76832.0
2022-06-28 10:30:00,200.26,201.02,199.5,201.02,28013.0,189.9223,190.6431,189.2015,190.6431,28013.0
2022-06-28 11:00:00,200.93,201.13,198.67,199.03,27429.0,190.5577,190.7474,188.4144,188.7558,27429.0
2022-06-28 11:30:00,199.02,199.29,198.17,198.61,17422.0,188.7463,189.0024,187.9402,188.3575,17422.0
2022-06-28 12:00:00,198.65,200.67,198.59,200.02,50712.0,188.3954,190.3111,188.3385,189.6947,50712.0
2022-06-28 12:30:00,200.02,200.08,199.37,199.79,17728.0,189.6947,189.7516,189.0782,189.4765,17728.0
2022-06-28 13:00:00,199.71,199.87,198.97,199.42,19620.0,189.4007,189.5524,188.6989,189.1256,19620.0
2022-06-28 13:30:00,199.45,199.68,199.13,199.27,13813.0,189.1541,189.3722,188.8506,188.9834,13813.0
2022-06-28 14:00:00,199.13,199.43,198.27,198.47,24952.0,188.8506,189.1351,188.035,188.2247,24952.0
2022-06-28 14:30:00,198.49,198.92,198.13,198.57,50823.0,188.2437,188.6515,187.9022,188.3195,50823.0
2022-06-28 15:00:00,198.55,198.74,197.85,198.1,47731.0,188.3006,188.4807,187.6367,187.8738,47731.0
2022-06-28 15:30:00,198.03,198.38,197.01,197.59,78984.0,187.8074,188.1393,186.8401,187.3901,78984.0
2022-06-29 09:30:00,197.19,197.65,194.24,195.31,52052.0,187.0108,187.447,184.213,185.2278,52052.0
2022-06-29 10:00:00,195.42,197.69,195.08,197.2,16482.0,185.3321,187.4849,185.0097,187.0202,16482.0
2022-06-29 10:30:00,197.12,197.53,196.16,196.43,17966.0,186.9444,187.3332,186.0339,186.29,17966.0
2022-06-29 11:00:00,196.0,196.3,194.77,195.22,22596.0,185.8822,186.1667,184.7157,185.1425,22596.0
2022-06-29 11:30:00,195.11,196.06,195.0,195.65,17400.0,185.0381,185.9391,184.9338,185.5503,17400.0
2022-06-29 12:00:00,195.75,195.88,194.99,195.26,19440.0,185.6451,185.7684,184.9243,185.1804,19440.0
2022-06-29 12:30:00,195.04,195.72,194.91,195.16,20019.0,184.9717,185.6166,184.8485,185.0856,20019.0
2022-06-29 13:00:00,195.25,195.68,194.49,195.1,22047.0,185.1709,185.5787,184.4501,185.0286,22047.0
2022-06-29 13:30:00,195.31,196.57,195.04,196.39,18420.0,185.2278,186.4228,184.9717,186.2521,18420.0
2022-06-29 14:00:00,196.24,196.68,196.16,196.45,11466.0,186.1098,186.5271,186.0339,186.309,11466.0
2022-06-29 14:30:00,196.58,196.58,195.53,195.62,13559.0,186.4322,186.4322,185.4365,185.5218,13559.0
2022-06-29 15:00:00,195.65,196.11,195.27,196.11,20572.0,185.5503,185.9865,185.1899,185.9865,20572.0
2022-06-29 15:30:00,196.05,197.52,195.36,197.12,124163.0,185.9296,187.3237,185.2752,186.9444,124163.0
2022-06-30 09:30:00,194.11,196.49,193.72,196.19,40087.0,184.0898,186.3469,183.7199,186.0624,40087.0
2022-06-30 10:00:00,195.96,197.42,195.33,196.94,40935.0,185.8443,187.2289,185.2468,186.7737,40935.0
2022-06-30 10:30:00,197.0,198.42,197.0,198.11,24586.0,186.8306,188.1773,186.8306,187.8833,24586.0
2022-06-30 11:00:00,198.01,199.52,197.83,199.27,38998.0,187.7884,189.2205,187.6177,188.9834,38998.0
2022-06-30 11:30:00,199.35,200.36,199.05,200.15,38210.0,189.0593,190.0171,188.7747,189.818,38210.0
2022-06-30 12:00:00,200.12,201.64,199.75,201.56,31545.0,189.7895,191.231,189.4386,191.1552,31545.0
2022-06-30 12:30:00,201.54,201.69,200.62,201.03,23523.0,191.1362,191.2785,190.2637,190.6525,23523.0
2022-06-30 13:00:00,201.15,201.7,200.23,201.16,45256.0,190.7663,191.2879,189.8938,190.7758,45256.0
2022-06-30 13:30:00,200.98,201.06,199.74,200.58,27952.0,190.6051,190.681,189.4291,190.2258,27952.0
2022-06-30 14:00:00,200.59,200.79,199.76,200.46,24828.0,190.2352,190.4249,189.4481,190.112,24828.0
2022-06-30 14:30:00,200.4,200.45,199.11,199.41,45155.0,190.0551,190.1025,188.8316,189.1162,45155.0
2022-06-30 15:00:00,199.52,199.63,198.15,199.5,80446.0,189.2205,189.3248,187.9212,189.2015,80446.0
2022-06-30 15:30:00,199.38,200.16,198.12,199.45,169658.0,189.0877,189.8274,187.8928,189.1541,169658.0
2022-07-01 09:30:00,199.62,201.79,198.27,199.42,63665.0,189.3153,191.3733,188.035,189.1256,63665.0
2022-07-01 10:00:00,199.61,199.72,195.43,195.83,21106.0,189.3058,189.4102,185.3416,185.721,21106.0
2022-07-01 10:30:00,195.81,197.24,194.46,196.88,70011.0,185.702,187.0582,184.4217,186.7168,70011.0
2022-07-01 11:00:00,196.86,199.27,196.77,198.43,25890.0,186.6978,188.9834,186.6124,188.1867,25890.0
2022-07-01 11:30:00,198.6,198.97,197.34,197.53,13233.0,188.348,188.6989,187.153,187.3332,13233.0
2022-07-01 12:00:00,197.46,197.94,196.95,197.88,16115.0,187.2668,187.722,186.7831,187.6651,16115.0
2022-07-01 12:30:00,197.97,198.04,197.15,197.25,11310.0,187.7505,187.8169,186.9728,187.0677,11310.0
2022-07-01 13:00:00,197.09,198.1,197.03,197.97,10280.0,186.9159,187.8738,186.859,187.7505,10280.0
2022-07-01 13:30:00,198.16,198.9,197.92,198.71,8826.0,187.9307,188.6325,187.7031,188.4523,8826.0
2022-07-01 14:00:00,198.78,199.06,197.9,198.51,9219.0,188.5187,188.7842,187.6841,188.2626,9219.0
2022-07-01 14:30:00,198.6,198.84,198.05,198.37,19962.0,188.348,188.5756,187.8264,188.1298,19962.0
2022-07-01 15:00:00,198.24,198.81,197.9,198.62,12194.0,188.0066,188.5471,187.6841,188.3669,12194.0
2022-07-01 15:30:00,198.73,199.62,198.62,198.7,55718.0,188.4713,189.3153,188.3669,188.4428,55718.0
2022-07-05 09:30:00,195.94,196.72,195.01,195.73,32719.0,185.8253,186.565,184.9433,185.6261,32719.0
2022-07-05 10:00:00,195.56,196.95,194.86,196.29,38921.0,185.4649,186.7831,184.801,186.1572,38921.0
2022-07-05 10:30:00,196.16,197.15,196.11,196.72,13785.0,186.0339,186.9728,185.9865,186.565,13785.0
2022-07-05 11:00:00,196.71,197.02,196.12,196.84,17199.0,186.5555,186.8495,185.996,186.6788,17199.0
2022-07-05 11:30:00,196.69,197.19,196.32,196.77,8124.0,186.5366,187.0108,186.1857,186.6124,8124.0
2022-07-05 12:00:00,196.77,197.65,196.73,197.39,11395.0,186.6124,187.447,186.5745,187.2004,11395.0
2022-07-05 12:30:00,197.35,197.44,196.56,196.66,13904.0,187.1625,187.2479,186.4133,186.5081,13904.0
2022-07-05 13:00:00,196.55,197.53,196.53,197.38,20640.0,186.4038,187.3332,186.3848,187.191,20640.0
2022-07-05 13:30:00,197.42,198.13,197.08,197.48,11235.0,187.2289,187.9022,186.9064,187.2858,11235.0
2022-07-05 14:00:00,197.48,197.82,197.4,197.78,10442.0,187.2858,187.6082,187.2099,187.5703,10442.0
2022-07-05 14:30:00,197.9,198.68,197.89,198.26,22671.0,187.6841,188.4238,187.6746,188.0255,22671.0
2022-07-05 15:00:00,198.39,199.27,198.01,199.06,20811.0,188.1488,188.9834,187.7884,188.7842,20811.0
2022-07-05 15:30:00,199.08,199.86,198.87,199.75,70385.0,188.8032,189.5429,188.604,189.4386,70385.0
2022-07-06 09:30:00,200.62,201.99,199.67,200.14,22098.0,190.2637,191.563,189.3627,189.8085,22098.0
2022-07-06 10:00:00,200.07,200.5,199.51,200.18,24585.0,189.7421,190.1499,189.211,189.8464,24585.0
2022-07-06 10:30:00,200.11,200.77,199.92,200.66,10364.0,189.78,190.406,189.5998,190.3016,10364.0
2022-07-06 11:00:00,200.62,201.25,200.1,200.8,24020.0,190.2637,190.8612,189.7705,190.4344,24020.0
2022-07-06 11:30:00,200.47,200.47,199.9,200.22,16378.0,190.1214,190.1214,189.5809,189.8843,16378.0
2022-07-06 12:00:00,200.32,200.44,199.9,200.07,19437.0,189.9792,190.093,189.5809,189.7421,19437.0
2022-07-06 12:30:00,200.18,200.28,199.31,199.67,22197.0,189.8464,189.9413,189.0213,189.3627,22197.0
2022-07-06 13:00:00,199.84,200.21,199.42,199.58,12017.0,189.524,189.8749,189.1256,189.2774,12017.0
2022-07-06 13:30:00,199.55,199.85,198.94,199.78,18432.0,189.2489,189.5334,188.6704,189.4671,18432.0
2022-07-06 14:00:00,199.62,200.67,199.31,200.67,39361.0,189.3153,190.3111,189.0213,190.3111,39361.0
2022-07-06 14:30:00,200.85,201.82,200.63,201.4,25073.0,190.4818,191.4018,190.2732,191.0034,25073.0
2022-07-06 15:00:00,201.4,202.06,200.88,202.03,14992.0,191.0034,191.6294,190.5103,191.6009,14992.0
2022-07-06 15:30:00,202.03,202.7,200.3,200.57,59535.0,191.6009,192.2363,189.9602,190.2163,59535.0
2022-07-07 09:30:00,200.79,202.43,200.01,202.05,25025.0,190.4249,191.9803,189.6852,191.6199,25025.0
2022-07-07 10:00:00,201.98,201.98,201.15,201.77,37652.0,191.5535,191.5535,190.7663,191.3543,37652.0
2022-07-07 10:30:00,201.82,203.27,201.74,202.76,32227.0,191.4018,192.7769,191.3259,192.2932,32227.0
2022-07-07 11:00:00,202.68,203.47,202.59,203.35,53663.0,192.2174,192.9666,192.132,192.8528,53663.0
2022-07-07 11:30:00,203.34,203.73,203.21,203.53,41215.0,192.8433,193.2132,192.72,193.0235,41215.0
2022-07-07 12:00:00,203.6,203.65,201.66,201.68,20457.0,193.0899,193.1373,191.25,191.269,20457.0
2022-07-07 12:30:00,201.56,202.48,201.56,201.91,13554.0,191.1552,192.0277,191.1552,191.4871,13554.0
2022-07-07 13:00:00,201.86,202.02,201.56,201.97,9063.0,191.4397,191.5914,191.1552,191.544,9063.0
2022-07-07 13:30:00,201.91,202.4,201.91,202.1,9668.0,191.4871,191.9518,191.4871,191.6673,9668.0
2022-07-07 14:00:00,202.06,202.95,202.06,202.95,9598.0,191.6294,192.4734,191.6294,192.4734,9598.0
2022-07-07 14:30:00,202.85,203.01,202.56,202.93,7089.0,192.3786,192.5303,192.1036,192.4545,7089.0
2022-07-07 15:00:00,202.87,203.5,202.73,202.96,11284.0,192.3976,192.995,192.2648,192.4829,11284.0
2022-07-07 15:30:00,202.98,203.23,202.22,202.89,68057.0,192.5019,192.739,191.7811,192.4165,68057.0
2022-07-08 09:30:00,201.98,201.98,199.06,200.0,20693.0,191.5535,191.5535,188.7842,189.6757,20693.0
2022-07-08 10:00:00,199.87,201.8,199.38,201.27,19040.0,189.5524,191.3828,189.0877,190.8801,19040.0
2022-07-08 10:30:00,201.38,201.66,200.75,201.16,12864.0,190.9845,191.25,190.387,190.7758,12864.0
2022-07-08 11:00:00,200.98,201.67,200.78,201.4,15039.0,190.6051,191.2595,190.4154,191.0034,15039.0
2022-07-08 11:30:00,201.37,202.28,201.27,202.28,39678.0,190.975,191.838,190.8801,191.838,39678.0
2022-07-08 12:00:00,202.26,202.61,201.0,201.0,36185.0,191.819,192.151,190.6241,190.6241,36185.0
2022-07-08 12:30:00,201.03,201.03,199.89,200.0,15013.0,190.6525,190.6525,189.5714,189.6757,15013.0
2022-07-08 13:00:00,199.98,200.33,199.73,200.3,13422.0,189.6567,189.9887,189.4196,189.9602,13422.0
2022-07-08 13:30:00,200.24,200.66,199.92,200.07,18910.0,189.9033,190.3016,189.5998,189.7421,18910.0
2022-07-08 14:00:00,200.14,200.89,200.0,200.82,10304.0,189.8085,190.5198,189.6757,190.4534,10304.0
2022-07-08 14:30:00,200.89,201.06,200.41,200.88,32381.0,190.5198,190.681,190.0645,190.5103,32381.0
2022-07-08 15:00:00,200.84,201.09,200.47,200.49,13435.0,190.4723,190.7094,190.1214,190.1404,13435.0
2022-07-08 15:30:00,200.6,200.71,199.95,200.04,55655.0,190.2447,190.3491,189.6283,189.7136,55655.0
2022-07-11 09:30:00,199.28,201.37,198.88,200.19,48339.0,188.9929,190.975,188.6135,189.8559,48339.0
2022-07-11 10:00:00,199.75,200.16,199.14,199.75,14019.0,189.4386,189.8274,188.8601,189.4386,14019.0
2022-07-11 10:30:00,199.71,200.78,199.71,200.08,16858.0,189.4007,190.4154,189.4007,189.7516,16858.0
2022-07-11 11:00:00,200.06,201.25,199.96,200.82,16098.0,189.7326,190.8612,189.6378,190.4534,16098.0
2022-07-11 11:30:00,200.7,201.11,200.43,200.91,26947.0,190.3396,190.7284,190.0835,190.5387,26947.0
2022-07-11 12:00:00,200.86,201.56,200.86,201.53,26232.0,190.4913,191.1552,190.4913,191.1267,26232.0
2022-07-11 12:30:00,201.57,202.26,201.47,202.22,23601.0,191.1647,191.819,191.0698,191.7811,23601.0
2022-07-11 13:00:00,202.18,203.26,202.15,203.16,22565.0,191.7432,192.7674,191.7147,192.6726,22565.0
2022-07-11 13:30:00,203.34,203.49,201.88,202.19,21922.0,192.8433,192.9855,191.4587,191.7527,21922.0
2022-07-11 14:00:00,202.15,202.26,201.17,202.19,21843.0,191.7147,191.819,190.7853,191.7527,21843.0
2022-07-11 14:30:00,202.08,202.49,201.53,201.53,21113.0,191.6483,192.0372,191.1267,191.1267,21113.0
2022-07-11 15:00:00,201.6,201.81,201.29,201.69,22907.0,191.1931,191.3923,190.8991,191.2785,22907.0
2022-07-11 15:30:00,201.6,201.84,200.35,200.84,76922.0,191.1931,191.4207,190.0076,190.4723,76922.0
2022-07-12 09:30:00,200.14,201.85,199.94,201.5,9093.0,189.8085,191.4302,189.6188,191.0983,9093.0
2022-07-12 10:00:00,201.27,201.27,200.03,200.09,15258.0,190.8801,190.8801,189.7042,189.7611,15258.0
2022-07-12 10:30:00,200.3,201.9,200.3,201.87,15243.0,189.9602,191.4776,189.9602,191.4492,15243.0
2022-07-12 11:00:00,201.92,202.3,201.38,201.98,34400.0,191.4966,191.857,190.9845,191.5535,34400.0
2022-07-12 11:30:00,202.11,202.15,201.22,201.39,22090.0,191.6768,191.7147,190.8327,190.994,22090.0
2022-07-12 12:00:00,201.45,202.1,201.32,201.99,10690.0,191.0509,191.6673,190.9276,191.563,10690.0
2022-07-12 12:30:00,202.04,202.42,201.67,201.88,4582.0,191.6104,191.9708,191.2595,191.4587,4582.0
2022-07-12 13:00:00,202.12,202.18,201.3,201.44,4976.0,191.6863,191.7432,190.9086,191.0414,4976.0
2022-07-12 13:30:00,201.63,201.76,201.28,201.5,5199.0,191.2216,191.3449,190.8896,191.0983,5199.0
2022-07-12 14:00:00,201.45,201.48,201.1,201.11,4212.0,191.0509,191.0793,190.7189,190.7284,4212.0
2022-07-12 14:30:00,201.09,201.14,199.77,199.93,8797.0,190.7094,190.7569,189.4576,189.6093,8797.0
2022-07-12 15:00:00,199.77,199.85,198.35,198.56,15652.0,189.4576,189.5334,188.1109,188.31,15652.0
2022-07-12 15:30:00,198.41,198.68,197.32,198.5,59195.0,188.1678,188.4238,187.134,188.2531,59195.0
2022-07-13 09:30:00,194.67,196.78,193.52,194.09,89742.0,184.6208,186.6219,183.5302,184.0708,89742.0
2022-07-13 10:00:00,193.85,196.51,192.9,196.1,28523.0,183.8432,186.3659,182.9422,185.977,28523.0
2022-07-13 10:30:00,196.02,198.73,196.0,198.3,21362.0,185.9012,188.4713,185.8822,188.0635,21362.0
2022-07-13 11:00:00,198.32,198.8,197.35,197.35,31725.0,188.0824,188.5376,187.1625,187.1625,31725.0
2022-07-13 11:30:00,197.65,197.8,196.44,196.75,10112.0,187.447,187.5893,186.2995,186.5935,10112.0
2022-07-13 12:00:00,196.85,198.07,196.74,198.02,14818.0,186.6883,187.8453,186.584,187.7979,14818.0
2022-07-13 12:30:00,197.99,198.71,197.94,198.71,18873.0,187.7695,188.4523,187.722,188.4523,18873.0
2022-07-13 13:00:00,198.58,199.8,198.56,199.41,34372.0,188.329,189.486,188.31,189.1162,34372.0
2022-07-13 13:30:00,199.46,200.08,199.26,199.97,40664.0,189.1636,189.7516,188.9739,189.6473,40664.0
2022-07-13 14:00:00,199.9,199.96,198.5,199.56,36468.0,189.5809,189.6378,188.2531,189.2584,36468.0
2022-07-13 14:30:00,199.66,199.92,198.79,199.69,14452.0,189.3533,189.5998,188.5282,189.3817,14452.0
2022-07-13 15:00:00,199.81,199.81,199.2,199.44,25278.0,189.4955,189.4955,188.917,189.1446,25278.0
2022-07-13 15:30:00,199.48,199.48,197.91,197.93,72778.0,189.1825,189.1825,187.6936,187.7126,72778.0
2022-07-14 09:30:00,194.96,197.11,194.26,196.02,27640.0,184.8959,186.9349,184.232,185.9012,27640.0
2022-07-14 10:00:00,195.37,195.39,194.23,194.9,19927.0,185.2847,185.3037,184.2036,184.839,19927.0
2022-07-14 10:30:00,194.9,195.57,194.68,195.24,13746.0,184.839,185.4744,184.6303,185.1614,13746.0
2022-07-14 11:00:00,195.41,197.22,195.4,196.57,22358.0,185.3226,187.0392,185.3132,186.4228,22358.0
2022-07-14 11:30:00,196.8,198.15,196.8,198.0,26041.0,186.6409,187.9212,186.6409,187.7789,26041.0
2022-07-14 12:00:00,198.13,198.28,196.72,197.0,12600.0,187.9022,188.0445,186.565,186.8306,12600.0
2022-07-14 12:30:00,196.95,197.1,196.19,197.06,6503.0,186.7831,186.9254,186.0624,186.8875,6503.0
2022-07-14 13:00:00,197.06,197.18,196.5,197.16,16178.0,186.8875,187.0013,186.3564,186.9823,16178.0
2022-07-14 13:30:00,197.12,198.16,196.62,198.0,17823.0,186.9444,187.9307,186.4702,187.7789,17823.0
2022-07-14 14:00:00,198.17,199.57,197.87,199.51,10054.0,187.9402,189.2679,187.6557,189.211,10054.0
2022-07-14 14:30:00,199.49,199.77,199.03,199.42,9124.0,189.192,189.4576,188.7558,189.1256,9124.0
2022-07-14 15:00:00,199.44,200.07,199.15,199.75,15953.0,189.1446,189.7421,188.8696,189.4386,15953.0
2022-07-14 15:30:00,199.79,199.93,199.13,199.68,50332.0,189.4765,189.6093,188.8506,189.3722,50332.0
2022-07-15 09:30:00,202.24,203.36,200.98,202.94,76205.0,191.8001,192.8623,190.6051,192.4639,76205.0
2022-07-15 10:00:00,203.11,206.46,203.01,206.34,80896.0,192.6252,195.8022,192.5303,195.6884,80896.0
2022-07-15 10:30:00,206.33,206.33,205.11,205.67,51219.0,195.6789,195.6789,194.5219,195.053,51219.0
2022-07-15 11:00:00,205.54,206.69,205.54,206.41,59458.0,194.9297,196.0204,194.9297,195.7548,59458.0
2022-07-15 11:30:00,206.42,206.77,206.2,206.26,22208.0,195.7643,196.0962,195.5557,195.6126,22208.0
2022-07-15 12:00:00,206.34,206.44,205.72,206.29,28004.0,195.6884,195.7833,195.1004,195.641,28004.0
2022-07-15 12:30:00,206.31,206.43,205.76,206.07,15892.0,195.66,195.7738,195.1384,195.4324,15892.0
2022-07-15 13:00:00,206.18,206.33,205.88,206.2,25346.0,195.5367,195.6789,195.2522,195.5557,25346.0
2022-07-15 13:30:00,206.19,206.8,205.91,206.31,24428.0,195.5462,196.1247,195.2806,195.66,24428.0
2022-07-15 14:00:00,206.32,206.89,206.02,206.67,28285.0,195.6695,196.21,195.3849,196.0014,28285.0
2022-07-15 14:30:00,206.74,206.87,206.15,206.73,16988.0,196.0678,196.1911,195.5082,196.0583,16988.0
2022-07-15 15:00:00,206.67,207.32,206.64,206.9,22175.0,196.0014,196.6178,195.9729,196.2195,22175.0
2022-07-15 15:30:00,206.89,207.14,206.08,206.33,121708.0,196.21,196.4471,195.4418,195.6789,121708.0
2022-07-18 09:30:00,207.14,207.66,206.4,206.58,22699.0,196.4471,196.9403,195.7453,195.916,22699.0
2022-07-18 10:00:00,206.7,206.92,205.73,206.36,17016.0,196.0298,196.2385,195.1099,195.7074,17016.0
2022-07-18 10:30:00,206.75,206.84,206.08,206.29,18891.0,196.0773,196.1626,195.4418,195.641,18891.0
2022-07-18 11:00:00,206.28,206.42,205.77,206.17,37467.0,195.6315,195.7643,195.1478,195.5272,37467.0
2022-07-18 11:30:00,206.09,207.78,206.02,207.78,9455.0,195.4513,197.0541,195.3849,197.0541,9455.0
2022-07-18 12:00:00,207.62,207.75,207.37,207.58,14220.0,196.9023,197.0256,196.6653,196.8644,14220.0
2022-07-18 12:30:00,207.69,207.88,207.02,207.18,8667.0,196.9687,197.1489,196.3333,196.4851,8667.0
2022-07-18 13:00:00,207.3,208.12,207.18,208.12,19173.0,196.5989,197.3765,196.4851,197.3765,19173.0
2022-07-18 13:30:00,208.07,208.11,206.76,206.76,33803.0,197.3291,197.3671,196.0867,196.0867,33803.0
2022-07-18 14:00:00,206.78,206.94,206.34,206.38,11809.0,196.1057,196.2575,195.6884,195.7264,11809.0
2022-07-18 14:30:00,206.36,206.76,205.71,205.75,14594.0,195.7074,196.0867,195.0909,195.1289,14594.0
2022-07-18 15:00:00,205.73,206.24,205.53,205.55,16374.0,195.1099,195.5936,194.9202,194.9392,16374.0
2022-07-18 15:30:00,205.59,205.6,203.94,204.68,58009.0,194.9771,194.9866,193.4123,194.1141,58009.0
2022-07-19 09:30:00,207.56,209.1,207.14,209.1,16915.0,196.8454,198.3059,196.4471,198.3059,16915.0
2022-07-19 10:00:00,209.02,210.47,208.81,210.38,35890.0,198.2301,199.6052,198.0309,199.5199,35890.0
2022-07-19 10:30:00,210.56,211.83,210.17,211.5,33644.0,199.6906,200.895,199.3207,200.5821,33644.0
2022-07-19 11:00:00,211.53,212.59,211.43,212.59,51267.0,200.6105,201.6158,200.5157,201.6158,51267.0
2022-07-19 11:30:00,212.67,213.64,212.67,213.49,38357.0,201.6917,202.6116,201.6917,202.4693,38357.0
2022-07-19 12:00:00,213.55,214.66,213.22,214.52,65721.0,202.5262,203.5789,202.2133,203.4462,65721.0
2022-07-19 12:30:00,214.45,215.0,214.39,214.73,21948.0,203.3798,203.9014,203.3229,203.6453,21948.0
2022-07-19 13:00:00,214.62,215.13,214.27,214.62,24194.0,203.541,204.0247,203.2091,203.541,24194.0
2022-07-19 13:30:00,214.7,216.05,214.7,215.59,39113.0,203.6169,204.8972,203.6169,204.4609,39113.0
2022-07-19 14:00:00,215.59,216.26,215.37,215.65,44740.0,204.4609,205.0963,204.2523,204.5178,44740.0
2022-07-19 14:30:00,215.62,216.01,215.42,215.95,20039.0,204.4894,204.8592,204.2997,204.8023,20039.0
2022-07-19 15:00:00,215.98,216.31,215.61,216.12,21558.0,204.8308,205.1438,204.4799,204.9636,21558.0
2022-07-19 15:30:00,216.15,217.16,216.0,216.16,124703.0,204.992,205.9499,204.8498,205.0015,124703.0
2022-07-20 09:30:00,213.96,215.65,208.73,214.41,112073.0,202.9151,204.5178,197.955,203.3418,112073.0
2022-07-20 10:00:00,214.49,215.98,214.09,215.28,29731.0,203.4177,204.8308,203.0384,204.1669,29731.0
2022-07-20 10:30:00,215.31,216.05,214.42,214.63,32298.0,204.1954,204.8972,203.3513,203.5505,32298.0
2022-07-20 11:00:00,214.58,215.46,214.33,214.84,44392.0,203.5031,204.3376,203.266,203.7496,44392.0
2022-07-20 11:30:00,214.86,215.25,213.88,214.68,74509.0,203.7686,204.1385,202.8392,203.5979,74509.0
2022-07-20 12:00:00,214.58,215.88,214.51,214.85,26878.0,203.5031,204.736,203.4367,203.7591,26878.0
2022-07-20 12:30:00,214.88,215.03,213.14,214.06,57217.0,203.7876,203.9298,202.1374,203.0099,57217.0
2022-07-20 13:00:00,213.91,213.92,213.01,213.56,30940.0,202.8676,202.8771,202.0141,202.5357,30940.0
2022-07-20 13:30:00,213.62,214.15,212.87,212.91,47825.0,202.5926,203.0953,201.8813,201.9193,47825.0
2022-07-20 14:00:00,212.96,214.39,212.9,214.18,29607.0,201.9667,203.3229,201.9098,203.1237,29607.0
2022-07-20 14:30:00,214.12,215.7,213.48,215.39,64663.0,203.0668,204.5652,202.4598,204.2712,64663.0
2022-07-20 15:00:00,215.34,216.8,215.3,216.8,30470.0,204.2238,205.6085,204.1859,205.6085,30470.0
2022-07-20 15:30:00,216.94,216.96,215.7,215.9,111087.0,205.7412,205.7602,204.5652,204.7549,111087.0
2022-07-21 09:30:00,215.72,218.43,214.01,217.82,39483.0,204.5842,207.1543,202.9625,206.5758,39483.0
2022-07-21 10:00:00,218.06,218.07,216.56,217.1,18840.0,206.8034,206.8129,205.3809,205.893,18840.0
2022-07-21 10:30:00,217.13,218.77,216.57,218.64,31811.0,205.9214,207.4768,205.3903,207.3535,31811.0
2022-07-21 11:00:00,218.65,219.33,218.15,219.02,35720.0,207.363,208.0079,206.8888,207.7139,35720.0
2022-07-21 11:30:00,219.0,219.68,218.83,219.64,16778.0,207.6949,208.3398,207.5337,208.3019,16778.0
2022-07-21 12:00:00,219.61,220.82,219.6,220.82,15865.0,208.2734,209.4209,208.2639,209.4209,15865.0
2022-07-21 12:30:00,220.67,221.02,219.97,220.21,16130.0,209.2787,209.6106,208.6148,208.8424,16130.0
2022-07-21 13:00:00,220.26,220.41,219.62,219.9,23389.0,208.8899,209.0321,208.2829,208.5484,23389.0
2022-07-21 13:30:00,219.93,219.93,218.79,219.04,16676.0,208.5769,208.5769,207.4957,207.7328,16676.0
2022-07-21 14:00:00,219.14,220.23,219.09,219.95,20415.0,207.8277,208.8614,207.7803,208.5959,20415.0
2022-07-21 14:30:00,219.94,220.52,219.66,220.49,36350.0,208.5864,209.1364,208.3208,209.108,36350.0
2022-07-21 15:00:00,220.35,221.18,220.35,220.74,68134.0,208.9752,209.7624,208.9752,209.3451,68134.0
2022-07-21 15:30:00,220.72,221.02,220.13,220.53,132160.0,209.3261,209.6106,208.7666,209.1459,132160.0
2022-07-22 09:30:00,220.62,224.34,220.39,220.52,64383.0,209.2313,212.7592,209.0131,209.1364,64383.0
2022-07-22 10:00:00,220.53,222.61,220.1,220.94,35042.0,209.1459,211.1185,208.7381,209.5348,35042.0
2022-07-22 10:30:00,221.12,222.03,220.53,221.77,19515.0,209.7055,210.5685,209.1459,210.3219,19515.0
2022-07-22 11:00:00,221.66,222.26,220.58,221.86,54054.0,210.2176,210.7866,209.1933,210.4073,54054.0
2022-07-22 11:30:00,221.69,222.17,221.26,222.17,25975.0,210.246,210.7013,209.8382,210.7013,25975.0
2022-07-22 12:00:00,222.21,222.36,221.41,221.77,29577.0,210.7392,210.8814,209.9805,210.3219,29577.0
2022-07-22 12:30:00,221.79,222.22,221.63,222.06,28847.0,210.3409,210.7487,210.1891,210.5969,28847.0
2022-07-22 13:00:00,222.01,222.34,221.54,221.88,37259.0,210.5495,210.8625,210.1038,210.4262,37259.0
2022-07-22 13:30:00,221.74,221.74,220.79,221.44,35860.0,210.2935,210.2935,209.3925,210.0089,35860.0
2022-07-22 14:00:00,221.41,221.41,220.01,220.73,28376.0,209.9805,209.9805,208.6528,209.3356,28376.0
2022-07-22 14:30:00,220.66,221.14,220.28,220.95,39866.0,209.2692,209.7244,208.9088,209.5442,39866.0
2022-07-22 15:00:00,220.92,221.62,220.82,221.56,31311.0,209.5158,210.1796,209.4209,210.1227,31311.0
2022-07-22 15:30:00,221.66,221.76,220.63,221.52,106759.0,210.2176,210.3124,209.2408,210.0848,106759.0
2022-07-25 09:30:00,220.81,221.23,218.99,220.78,39394.0,209.4115,209.8098,207.6854,209.383,39394.0
2022-07-25 10:00:00,220.86,221.74,219.92,220.88,35019.0,209.4589,210.2935,208.5674,209.4778,35019.0
2022-07-25 10:30:00,220.74,220.75,219.64,220.19,24107.0,209.3451,209.3546,208.3019,208.8235,24107.0
2022-07-25 11:00:00,220.04,220.64,219.6,220.1,11588.0,208.6812,209.2502,208.2639,208.7381,11588.0
2022-07-25 11:30:00,220.21,220.68,219.74,220.55,13148.0,208.8424,209.2882,208.3967,209.1649,13148.0
2022-07-25 12:00:00,220.44,220.77,219.91,220.4,31298.0,209.0606,209.3735,208.5579,209.0226,31298.0
2022-07-25 12:30:00,220.44,221.4,220.35,220.78,11915.0,209.0606,209.971,208.9752,209.383,11915.0
2022-07-25 13:00:00,220.93,221.09,220.69,220.92,12804.0,209.5253,209.677,209.2977,209.5158,12804.0
2022-07-25 13:30:00,220.87,220.93,219.46,219.77,21175.0,209.4684,209.5253,208.1312,208.4251,21175.0
2022-07-25 14:00:00,219.69,220.16,218.91,219.11,16718.0,208.3493,208.795,207.6095,207.7992,16718.0
2022-07-25 14:30:00,219.2,219.53,218.62,218.7,22774.0,207.8846,208.1975,207.3345,207.4104,22774.0
2022-07-25 15:00:00,218.77,219.48,218.63,219.07,22632.0,207.4768,208.1501,207.344,207.7613,22632.0
2022-07-25 15:30:00,219.07,219.95,218.85,219.84,103183.0,207.7613,208.5959,207.5526,208.4915,103183.0
2022-07-26 09:30:00,218.47,219.68,217.76,219.28,47059.0,207.1923,208.3398,206.5189,207.9604,47059.0
2022-07-26 10:00:00,219.28,221.73,219.0,221.28,58311.0,207.9604,210.284,207.6949,209.8572,58311.0
2022-07-26 10:30:00,221.28,222.58,220.72,222.18,63178.0,209.8572,211.0901,209.3261,210.7107,63178.0
2022-07-26 11:00:00,222.25,222.64,220.39,220.47,89012.0,210.7771,211.147,209.0131,209.089,89012.0
2022-07-26 11:30:00,220.34,221.4,220.16,220.58,36883.0,208.9657,209.971,208.795,209.1933,36883.0
2022-07-26 12:00:00,220.46,221.43,220.18,221.11,22587.0,209.0795,209.9995,208.814,209.696,22587.0
2022-07-26 12:30:00,221.29,221.39,219.84,220.26,37462.0,209.8667,209.9615,208.4915,208.8899,37462.0
2022-07-26 13:00:00,220.27,220.34,219.51,219.62,52518.0,208.8993,208.9657,208.1786,208.2829,52518.0
2022-07-26 13:30:00,219.55,219.68,218.81,219.33,76236.0,208.2165,208.3398,207.5147,208.0079,76236.0
2022-07-26 14:00:00,219.25,219.79,218.63,218.86,56355.0,207.932,208.4441,207.344,207.5621,56355.0
2022-07-26 14:30:00,218.81,219.42,217.98,219.32,41031.0,207.5147,208.0932,206.7275,207.9984,41031.0
2022-07-26 15:00:00,219.21,219.5,218.63,219.09,56003.0,207.8941,208.1691,207.344,207.7803,56003.0
2022-07-26 15:30:00,219.19,219.56,218.43,219.25,172858.0,207.8751,208.226,207.1543,207.932,172858.0
2022-07-27 09:30:00,250.34,253.03,233.63,235.73,351037.0,237.4171,239.9682,221.5697,223.5613,351037.0
2022-07-27 10:00:00,235.89,238.53,234.54,235.26,82128.0,223.713,226.2167,222.4327,223.1155,82128.0
2022-07-27 10:30:00,234.89,238.23,234.86,237.38,172365.0,222.7646,225.9322,222.7362,225.1261,172365.0
2022-07-27 11:00:00,237.38,239.64,236.74,238.37,126728.0,225.1261,227.2694,224.5191,226.065,126728.0
2022-07-27 11:30:00,238.38,239.27,235.06,235.12,114451.0,226.0745,226.9185,222.9259,222.9828,114451.0
2022-07-27 12:00:00,235.27,236.67,234.68,236.33,89890.0,223.125,224.4527,222.5655,224.1303,89890.0
2022-07-27 12:30:00,236.38,237.94,236.04,236.37,78220.0,224.1777,225.6572,223.8553,224.1682,78220.0
2022-07-27 13:00:00,236.5,237.32,236.04,236.92,58298.0,224.2915,225.0692,223.8553,224.6898,58298.0
2022-07-27 13:30:00,237.01,237.08,235.8,236.31,72073.0,224.7752,224.8416,223.6277,224.1113,72073.0
2022-07-27 14:00:00,236.31,240.55,236.23,240.37,63976.0,224.1113,228.1325,224.0355,227.9617,63976.0
2022-07-27 14:30:00,240.24,243.14,238.99,242.26,53292.0,227.8385,230.5888,226.653,229.7542,53292.0
2022-07-27 15:00:00,242.52,243.71,242.02,243.7,50115.0,230.0008,231.1293,229.5266,231.1198,50115.0
2022-07-27 15:30:00,243.65,243.7,240.23,240.34,221303.0,231.0724,231.1198,227.829,227.9333,221303.0
2022-07-28 09:30:00,243.07,243.64,237.32,238.96,52942.0,230.5224,231.0629,225.0692,226.6245,52942.0
2022-07-28 10:00:00,238.96,242.72,238.96,240.86,68607.0,226.6245,230.1904,226.6245,228.4265,68607.0
2022-07-28 10:30:00,240.92,242.94,240.79,242.1,56054.0,228.4834,230.3991,228.3601,229.6024,56054.0
2022-07-28 11:00:00,242.23,243.12,240.96,243.11,41898.0,229.7257,230.5698,228.5213,230.5603,41898.0
2022-07-28 11:30:00,243.2,243.95,242.63,243.22,32888.0,230.6457,231.3569,230.1051,230.6646,32888.0
2022-07-28 12:00:00,243.26,243.68,241.72,241.9,37606.0,230.7026,231.1009,229.2421,229.4128,37606.0
2022-07-28 12:30:00,241.95,242.09,241.08,241.19,76851.0,229.4602,229.593,228.6351,228.7394,76851.0
2022-07-28 13:00:00,241.17,243.65,240.65,243.65,57317.0,228.7204,231.0724,228.2273,231.0724,57317.0
2022-07-28 13:30:00,243.46,244.61,243.36,243.92,43792.0,230.8922,231.9829,230.7974,231.3285,43792.0
2022-07-28 14:00:00,243.84,244.97,242.63,244.83,60200.0,231.2526,232.3243,230.1051,232.1915,60200.0
2022-07-28 14:30:00,244.94,246.11,244.75,245.7,68202.0,232.2958,233.4054,232.1156,233.0166,68202.0
2022-07-28 15:00:00,245.76,246.47,245.56,246.13,59699.0,233.0735,233.7469,232.8838,233.4244,59699.0
2022-07-28 15:30:00,246.13,247.58,245.96,247.32,191103.0,233.4244,234.7996,233.2632,234.553,191103.0
2022-07-29 09:30:00,247.0,249.54,246.07,249.52,50822.0,234.2495,236.6584,233.3675,236.6394,50822.0
2022-07-29 10:00:00,249.56,250.64,248.9,250.05,44400.0,236.6773,237.7016,236.0514,237.142,44400.0
2022-07-29 10:30:00,250.11,250.59,248.62,248.72,30044.0,237.199,237.6542,235.7859,235.8807,30044.0
2022-07-29 11:00:00,248.72,250.86,248.72,250.48,53842.0,235.8807,237.9102,235.8807,237.5499,53842.0
2022-07-29 11:30:00,250.64,251.99,250.48,251.55,28045.0,237.7016,238.9819,237.5499,238.5646,28045.0
2022-07-29 12:00:00,251.51,251.88,251.0,251.58,20972.0,238.5267,238.8776,238.043,238.5931,20972.0
2022-07-29 12:30:00,251.61,252.54,251.25,252.29,26829.0,238.6215,239.5035,238.2801,239.2664,26829.0
2022-07-29 13:00:00,252.18,253.45,252.18,252.69,33044.0,239.1621,240.3665,239.1621,239.6458,33044.0
2022-07-29 13:30:00,252.92,253.36,252.55,253.03,19559.0,239.8639,240.2812,239.513,239.9682,19559.0
2022-07-29 14:00:00,253.03,254.01,252.93,253.88,25075.0,239.9682,240.8976,239.8734,240.7743,25075.0
2022-07-29 14:30:00,253.92,254.34,253.71,254.34,29224.0,240.8123,241.2106,240.6131,241.2106,29224.0
2022-07-29 15:00:00,254.23,255.3,254.18,255.26,35035.0,241.1063,242.121,241.0589,242.0831,35035.0
2022-07-29 15:30:00,255.35,255.89,254.69,255.37,163816.0,242.1685,242.6806,241.5425,242.1874,163816.0
2022-08-01 09:30:00,252.54,253.68,250.03,252.63,55622.0,239.5035,240.5847,237.1231,239.5889,55622.0
2022-08-01 10:00:00,252.22,254.66,251.31,251.82,34077.0,239.2,241.5141,238.337,238.8207,34077.0
2022-08-01 10:30:00,252.25,254.07,252.08,253.62,14544.0,239.2285,240.9545,239.0673,240.5278,14544.0
2022-08-01 11:00:00,253.63,254.41,252.75,254.32,24703.0,240.5372,241.277,239.7027,241.1916,24703.0
2022-08-01 11:30:00,254.36,254.43,253.23,254.13,13017.0,241.2296,241.2959,240.1579,241.0114,13017.0
2022-08-01 12:00:00,254.24,254.5,253.15,253.96,14295.0,241.1158,241.3623,240.082,240.8502,14295.0
2022-08-01 12:30:00,254.23,255.21,253.74,255.16,14152.0,241.1063,242.0357,240.6416,241.9883,14152.0
2022-08-01 13:00:00,255.04,255.04,253.83,253.85,18764.0,241.8745,241.8745,240.7269,240.7459,18764.0
2022-08-01 13:30:00,253.86,253.86,251.91,252.62,18144.0,240.7554,240.7554,238.906,239.5794,18144.0
2022-08-01 14:00:00,252.47,252.79,252.07,252.19,22649.0,239.4371,239.7406,239.0578,239.1716,22649.0
2022-08-01 14:30:00,252.14,253.92,251.91,253.77,17839.0,239.1242,240.8123,238.906,240.67,17839.0
2022-08-01 15:00:00,253.58,253.63,252.65,252.66,12794.0,240.4898,240.5372,239.6078,239.6173,12794.0
2022-08-01 15:30:00,252.56,253.18,252.08,252.78,76453.0,239.5225,240.1105,239.0673,239.7311,76453.0
2022-08-02 09:30:00,251.02,251.02,247.02,247.19,62416.0,238.062,238.062,234.2685,234.4297,62416.0
2022-08-02 10:00:00,247.02,249.88,247.02,248.87,34009.0,234.2685,236.9808,234.2685,236.023,34009.0
2022-08-02 10:30:00,249.13,250.79,249.13,250.22,22497.0,236.2695,237.8438,236.2695,237.3033,22497.0
2022-08-02 11:00:00,249.7,249.95,248.66,248.83,27795.0,236.8101,237.0472,235.8238,235.985,27795.0
2022-08-02 11:30:00,248.83,250.16,248.07,250.0,18525.0,235.985,237.2464,235.2643,237.0946,18525.0
2022-08-02 12:00:00,250.03,251.16,250.03,251.03,13091.0,237.1231,238.1947,237.1231,238.0715,13091.0
2022-08-02 12:30:00,250.87,251.67,250.71,251.02,26530.0,237.9197,238.6784,237.768,238.062,26530.0
2022-08-02 13:00:00,251.07,251.1,249.98,250.02,19859.0,238.1094,238.1378,237.0757,237.1136,19859.0
2022-08-02 13:30:00,249.82,249.84,248.59,249.31,27943.0,236.9239,236.9429,235.7574,236.4402,27943.0
2022-08-02 14:00:00,249.46,250.44,249.08,249.9,23065.0,236.5825,237.5119,236.2221,236.9998,23065.0
2022-08-02 14:30:00,249.84,250.52,249.1,249.31,16193.0,236.9429,237.5878,236.2411,236.4402,16193.0
2022-08-02 15:00:00,249.34,249.64,248.46,249.13,25727.0,236.4687,236.7532,235.6341,236.2695,25727.0
2022-08-02 15:30:00,249.04,249.57,247.96,248.55,86903.0,236.1842,236.6868,235.1599,235.7195,86903.0
2022-08-03 09:30:00,248.48,249.81,247.47,248.31,34963.0,235.6531,236.9144,234.6952,235.4919,34963.0
2022-08-03 10:00:00,248.15,249.11,247.16,247.88,23662.0,235.3401,236.2506,234.4012,235.0841,23662.0
2022-08-03 10:30:00,247.86,248.04,246.98,247.08,35925.0,235.0651,235.2358,234.2305,234.3254,35925.0
2022-08-03 11:00:00,247.1,247.87,246.37,246.96,49192.0,234.3443,235.0746,233.652,234.2116,49192.0
2022-08-03 11:30:00,246.99,247.99,246.96,247.64,36010.0,234.24,235.1884,234.2116,234.8565,36010.0
2022-08-03 12:00:00,247.5,247.75,246.29,247.19,28941.0,234.7237,234.9608,233.5761,234.4297,28941.0
2022-08-03 12:30:00,247.26,248.61,247.05,248.49,59296.0,234.4961,235.7764,234.2969,235.6626,59296.0
2022-08-03 13:00:00,248.51,249.79,248.26,249.46,51333.0,235.6815,236.8955,235.4445,236.5825,51333.0
2022-08-03 13:30:00,249.69,250.9,249.44,250.9,13056.0,236.8006,237.9482,236.5635,237.9482,13056.0
2022-08-03 14:00:00,250.82,251.34,250.45,251.1,13330.0,237.8723,238.3655,237.5214,238.1378,13330.0
2022-08-03 14:30:00,250.95,252.07,250.95,251.81,15438.0,237.9956,239.0578,237.9956,238.8112,15438.0
2022-08-03 15:00:00,251.73,251.87,250.53,250.54,37325.0,238.7353,238.8681,237.5973,237.6068,37325.0
2022-08-03 15:30:00,250.59,251.53,250.41,251.11,107774.0,237.6542,238.5456,237.4835,238.1473,107774.0
2022-08-04 09:30:00,251.57,252.8,250.52,251.6,17355.0,238.5836,239.7501,237.5878,238.612,17355.0
2022-08-04 10:00:00,251.31,252.49,251.06,251.56,14664.0,238.337,239.4561,238.0999,238.5741,14664.0
2022-08-04 10:30:00,251.52,251.52,250.07,250.98,17041.0,238.5362,238.5362,237.161,238.024,17041.0
2022-08-04 11:00:00,251.08,251.92,250.73,250.73,11693.0,238.1189,238.9155,237.7869,237.7869,11693.0
2022-08-04 11:30:00,251.0,252.07,250.31,252.07,9656.0,238.043,239.0578,237.3886,239.0578,9656.0
2022-08-04 12:00:00,251.85,254.11,251.7,253.2,29465.0,238.8491,240.9925,238.7069,240.1294,29465.0
2022-08-04 12:30:00,253.15,253.81,253.06,253.76,40605.0,240.082,240.708,239.9967,240.6605,40605.0
2022-08-04 13:00:00,253.69,253.69,252.82,253.09,10636.0,240.5941,240.5941,239.7691,240.0251,10636.0
2022-08-04 13:30:00,253.03,254.19,253.03,254.04,8448.0,239.9682,241.0683,239.9682,240.9261,8448.0
2022-08-04 14:00:00,253.85,254.11,253.3,253.8,5462.0,240.7459,240.9925,240.2243,240.6985,5462.0
2022-08-04 14:30:00,253.9,253.97,253.28,253.45,9457.0,240.7933,240.8597,240.2053,240.3665,9457.0
2022-08-04 15:00:00,253.42,254.52,253.38,253.9,19838.0,240.3381,241.3813,240.3001,240.7933,19838.0
2022-08-04 15:30:00,253.93,254.09,253.43,253.92,73518.0,240.8218,240.9735,240.3476,240.8123,73518.0
2022-08-05 09:30:00,251.18,251.95,248.3,251.57,33758.0,238.2137,238.944,235.4824,238.5836,33758.0
2022-08-05 10:00:00,251.94,254.04,251.92,252.96,30212.0,238.9345,240.9261,238.9155,239.9018,30212.0
2022-08-05 10:30:00,253.06,253.06,251.99,252.51,11151.0,239.9967,239.9967,238.9819,239.4751,11151.0
2022-08-05 11:00:00,252.38,252.5,250.47,250.51,15880.0,239.3518,239.4656,237.5404,237.5783,15880.0
2022-08-05 11:30:00,250.33,251.38,250.32,250.43,12924.0,237.4076,238.4034,237.3981,237.5024,12924.0
2022-08-05 12:00:00,250.41,251.76,250.4,251.59,7272.0,237.4835,238.7638,237.474,238.6026,7272.0
2022-08-05 12:30:00,251.37,252.3,250.81,252.2,6749.0,238.3939,239.2759,237.8628,239.1811,6749.0
2022-08-05 13:00:00,252.17,252.3,251.84,252.26,10990.0,239.1526,239.2759,238.8396,239.238,10990.0
2022-08-05 13:30:00,252.22,253.07,252.21,252.21,13227.0,239.2,240.0062,239.1905,239.1905,13227.0
2022-08-05 14:00:00,252.24,252.53,251.22,251.22,17063.0,239.219,239.494,238.2517,238.2517,17063.0
2022-08-05 14:30:00,251.19,252.02,251.15,251.82,18444.0,238.2232,239.0104,238.1853,238.8207,18444.0
2022-08-05 15:00:00,251.85,252.31,251.58,251.83,54603.0,238.8491,239.2854,238.5931,238.8302,54603.0
2022-08-05 15:30:00,251.85,252.47,251.34,252.26,78066.0,238.8491,239.4371,238.3655,239.238,78066.0
2022-08-08 09:30:00,253.7,254.29,251.61,252.13,29761.0,240.6036,241.1632,238.6215,239.1147,29761.0
2022-08-08 10:00:00,252.31,252.92,250.94,251.76,37233.0,239.2854,239.8639,237.9861,238.7638,37233.0
2022-08-08 10:30:00,251.72,253.02,251.57,252.21,20758.0,238.7258,239.9587,238.5836,239.1905,20758.0
2022-08-08 11:00:00,252.26,252.9,251.25,251.37,44671.0,239.238,239.8449,238.2801,238.3939,44671.0
2022-08-08 11:30:00,251.43,251.65,249.78,250.43,38437.0,238.4508,238.6595,236.886,237.5024,38437.0
2022-08-08 12:00:00,250.38,250.47,248.49,248.79,34647.0,237.455,237.5404,235.6626,235.9471,34647.0
2022-08-08 12:30:00,249.11,250.98,249.11,250.5,16930.0,236.2506,238.024,236.2506,237.5688,16930.0
2022-08-08 13:00:00,250.43,251.47,250.15,250.81,22819.0,237.5024,238.4887,237.2369,237.8628,22819.0
2022-08-08 13:30:00,250.66,251.38,250.46,251.17,18362.0,237.7206,238.4034,237.5309,238.2042,18362.0
2022-08-08 14:00:00,251.09,251.29,250.27,250.57,44186.0,238.1284,238.318,237.3507,237.6352,44186.0
2022-08-08 14:30:00,250.55,251.48,250.42,250.54,27597.0,237.6162,238.4982,237.4929,237.6068,27597.0
2022-08-08 15:00:00,250.54,250.66,249.69,250.01,23077.0,237.6068,237.7206,236.8006,237.1041,23077.0
2022-08-08 15:30:00,249.95,250.7,249.62,250.55,115822.0,237.0472,237.7585,236.7342,237.6162,115822.0
2022-08-09 09:30:00,248.72,249.94,245.52,246.04,32384.0,235.8807,237.0377,232.8459,233.3391,32384.0
2022-08-09 10:00:00,246.06,247.41,245.81,246.97,49044.0,233.358,234.6383,233.1209,234.221,49044.0
2022-08-09 10:30:00,247.19,248.92,246.9,247.99,23365.0,234.4297,236.0704,234.1547,235.1884,23365.0
2022-08-09 11:00:00,247.81,248.48,247.04,248.09,16676.0,235.0177,235.6531,234.2874,235.2832,16676.0
2022-08-09 11:30:00,248.1,248.1,246.81,246.94,18733.0,235.2927,235.2927,234.0693,234.1926,18733.0
2022-08-09 12:00:00,247.02,247.07,246.05,246.05,12716.0,234.2685,234.3159,233.3485,233.3485,12716.0
2022-08-09 12:30:00,245.99,246.54,245.14,246.49,23082.0,233.2916,233.8132,232.4855,233.7658,23082.0
2022-08-09 13:00:00,246.5,246.96,246.28,246.44,12346.0,233.7753,234.2116,233.5667,233.7184,12346.0
2022-08-09 13:30:00,246.35,247.35,245.88,247.34,13034.0,233.633,234.5814,233.1873,234.5719,13034.0
2022-08-09 14:00:00,247.31,247.31,245.64,245.66,19436.0,234.5435,234.5435,232.9597,232.9787,19436.0
2022-08-09 14:30:00,245.42,246.62,245.3,246.1,16911.0,232.7511,233.8891,232.6373,233.396,16911.0
2022-08-09 15:00:00,246.19,246.19,245.47,245.52,26397.0,233.4813,233.4813,232.7985,232.8459,26397.0
2022-08-09 15:30:00,245.52,245.89,245.01,245.2,134533.0,232.8459,233.1968,232.3622,232.5424,134533.0
2022-08-10 09:30:00,250.58,252.52,246.73,252.14,101060.0,237.6447,239.4845,233.9934,239.1242,101060.0
2022-08-10 10:00:00,252.5,253.8,252.35,253.32,46493.0,239.4656,240.6985,239.3233,240.2432,46493.0
2022-08-10 10:30:00,253.45,254.07,252.48,253.31,22635.0,240.3665,240.9545,239.4466,240.2338,22635.0
2022-08-10 11:00:00,253.48,254.59,253.44,253.71,49254.0,240.395,241.4477,240.3571,240.6131,49254.0
2022-08-10 11:30:00,253.89,254.59,253.42,253.69,19572.0,240.7838,241.4477,240.3381,240.5941,19572.0
2022-08-10 12:00:00,253.93,253.93,252.39,252.5,16226.0,240.8218,240.8218,239.3613,239.4656,16226.0
2022-08-10 12:30:00,252.58,253.6,252.01,253.09,19346.0,239.5414,240.5088,239.0009,240.0251,19346.0
2022-08-10 13:00:00,252.96,253.17,252.4,252.54,16777.0,239.9018,240.101,239.3707,239.5035,16777.0
2022-08-10 13:30:00,252.6,253.22,252.47,252.97,26472.0,239.5604,240.1484,239.4371,239.9113,26472.0
2022-08-10 14:00:00,252.86,252.95,252.19,252.66,39836.0,239.807,239.8923,239.1716,239.6173,39836.0
2022-08-10 14:30:00,252.68,252.84,251.92,252.06,17508.0,239.6363,239.788,238.9155,239.0483,17508.0
2022-08-10 15:00:00,251.94,252.57,251.89,252.29,22614.0,238.9345,239.532,238.8871,239.2664,22614.0
2022-08-10 15:30:00,252.33,253.98,252.15,253.65,122630.0,239.3044,240.8692,239.1336,240.5562,122630.0
2022-08-11 09:30:00,256.18,256.18,252.76,255.1,40398.0,242.9556,242.9556,239.7122,241.9314,40398.0
2022-08-11 10:00:00,255.24,257.02,255.24,256.82,52664.0,242.0641,243.7522,242.0641,243.5626,52664.0
2022-08-11 10:30:00,256.8,257.27,255.47,255.92,53893.0,243.5436,243.9893,242.2823,242.709,53893.0
2022-08-11 11:00:00,255.8,256.16,253.42,253.54,50889.0,242.5952,242.9366,240.3381,240.4519,50889.0
2022-08-11 11:30:00,253.55,254.03,252.6,252.98,36991.0,240.4614,240.9166,239.5604,239.9208,36991.0
2022-08-11 12:00:00,252.83,253.45,252.41,253.45,13758.0,239.7785,240.3665,239.3802,240.3665,13758.0
2022-08-11 12:30:00,253.44,254.16,253.23,253.77,26711.0,240.3571,241.0399,240.1579,240.67,26711.0
2022-08-11 13:00:00,253.87,254.23,253.41,253.7,14597.0,240.7649,241.1063,240.3286,240.6036,14597.0
2022-08-11 13:30:00,253.8,254.23,253.47,253.93,13392.0,240.6985,241.1063,240.3855,240.8218,13392.0
2022-08-11 14:00:00,253.89,253.96,253.45,253.63,11854.0,240.7838,240.8502,240.3665,240.5372,11854.0
2022-08-11 14:30:00,253.63,253.81,252.6,253.12,9786.0,240.5372,240.708,239.5604,240.0536,9786.0
2022-08-11 15:00:00,253.11,253.17,252.57,252.93,10459.0,240.0441,240.101,239.532,239.8734,10459.0
2022-08-11 15:30:00,252.96,253.43,252.53,253.18,61652.0,239.9018,240.3476,239.494,240.1105,61652.0
2022-08-12 09:30:00,252.71,254.88,252.08,254.45,30800.0,240.7061,242.773,240.106,242.3635,30800.0
2022-08-12 10:00:00,254.64,256.47,253.92,255.33,15864.0,242.5444,244.2875,241.8586,243.2017,15864.0
2022-08-12 10:30:00,255.18,255.91,254.7,255.03,14256.0,243.0588,243.7541,242.6016,242.9159,14256.0
2022-08-12 11:00:00,255.39,256.66,255.12,256.63,11904.0,243.2588,244.4685,243.0016,244.4399,11904.0
2022-08-12 11:30:00,256.39,256.77,255.65,256.19,14786.0,244.2113,244.5733,243.5065,244.0208,14786.0
2022-08-12 12:00:00,256.23,256.76,255.97,256.16,13643.0,244.0589,244.5637,243.8113,243.9922,13643.0
2022-08-12 12:30:00,255.94,256.72,255.94,256.38,7852.0,243.7827,244.5256,243.7827,244.2018,7852.0
2022-08-12 13:00:00,256.27,256.5,255.99,256.07,5733.0,244.097,244.3161,243.8303,243.9065,5733.0
2022-08-12 13:30:00,255.86,256.25,255.6,256.16,9229.0,243.7065,244.078,243.4588,243.9922,9229.0
2022-08-12 14:00:00,256.28,256.85,256.03,256.76,15759.0,244.1065,244.6495,243.8684,244.5637,15759.0
2022-08-12 14:30:00,256.9,257.47,256.9,257.2,12964.0,244.6971,245.24,244.6971,244.9828,12964.0
2022-08-12 15:00:00,257.15,257.67,256.98,257.24,19829.0,244.9352,245.4305,244.7733,245.0209,19829.0
2022-08-12 15:30:00,257.28,257.98,256.83,257.76,42876.0,245.059,245.7258,244.6304,245.5162,42876.0
2022-08-15 09:30:00,255.85,257.9,255.36,257.9,20668.0,243.697,245.6496,243.2302,245.6496,20668.0
2022-08-15 10:00:00,257.72,259.18,256.6,257.26,19027.0,245.4781,246.8688,244.4113,245.04,19027.0
2022-08-15 10:30:00,257.43,258.35,257.35,257.61,15398.0,245.2019,246.0782,245.1257,245.3734,15398.0
2022-08-15 11:00:00,257.47,258.5,257.35,257.9,12263.0,245.24,246.2211,245.1257,245.6496,12263.0
2022-08-15 11:30:00,257.96,259.78,257.96,259.19,17584.0,245.7067,247.4403,245.7067,246.8783,17584.0
2022-08-15 12:00:00,259.23,259.67,259.02,259.53,16579.0,246.9164,247.3355,246.7164,247.2022,16579.0
2022-08-15 12:30:00,259.45,259.89,259.39,259.87,8443.0,247.126,247.5451,247.0688,247.526,8443.0
2022-08-15 13:00:00,259.85,260.61,259.85,260.36,11145.0,247.507,248.2309,247.507,247.9927,11145.0
2022-08-15 13:30:00,260.32,260.33,259.49,259.53,8549.0,247.9546,247.9642,247.1641,247.2022,8549.0
2022-08-15 14:00:00,259.57,260.03,259.2,259.89,11443.0,247.2403,247.6784,246.8878,247.5451,11443.0
2022-08-15 14:30:00,259.96,260.72,259.83,260.68,14619.0,247.6117,248.3356,247.4879,248.2975,14619.0
2022-08-15 15:00:00,260.65,260.65,260.1,260.39,20507.0,248.269,248.269,247.7451,248.0213,20507.0
2022-08-15 15:30:00,260.38,260.55,258.72,258.87,92566.0,248.0118,248.1737,246.4306,246.5735,92566.0
2022-08-16 09:30:00,256.82,258.53,256.36,257.62,16691.0,244.6209,246.2497,244.1827,245.3829,16691.0
2022-08-16 10:00:00,257.64,258.61,257.31,258.18,20868.0,245.4019,246.3259,245.0876,245.9163,20868.0
2022-08-16 10:30:00,257.97,259.03,257.25,258.78,15993.0,245.7163,246.7259,245.0305,246.4878,15993.0
2022-08-16 11:00:00,258.94,259.49,258.59,259.49,15425.0,246.6402,247.1641,246.3068,247.1641,15425.0
2022-08-16 11:30:00,259.49,260.62,259.49,260.59,12441.0,247.1641,248.2404,247.1641,248.2118,12441.0
2022-08-16 12:00:00,260.83,260.83,259.59,259.61,9184.0,248.4404,248.4404,247.2593,247.2784,9184.0
2022-08-16 12:30:00,259.61,260.45,259.61,260.37,9734.0,247.2784,248.0785,247.2784,248.0023,9734.0
2022-08-16 13:00:00,260.37,260.66,259.58,260.5,7315.0,248.0023,248.2785,247.2498,248.1261,7315.0
2022-08-16 13:30:00,260.46,260.91,260.23,260.48,8015.0,248.088,248.5166,247.8689,248.107,8015.0
2022-08-16 14:00:00,260.49,261.66,260.41,261.24,25333.0,248.1166,249.231,248.0404,248.8309,25333.0
2022-08-16 14:30:00,261.15,261.19,258.98,259.62,24659.0,248.7452,248.7833,246.6783,247.2879,24659.0
2022-08-16 15:00:00,259.46,259.79,259.07,259.68,17357.0,247.1355,247.4498,246.764,247.345,17357.0
2022-08-16 15:30:00,259.67,260.15,259.09,259.36,98737.0,247.3355,247.7927,246.7831,247.0402,98737.0
2022-08-17 09:30:00,254.08,254.94,252.55,254.06,105339.0,242.011,242.8302,240.5537,241.992,105339.0
2022-08-17 10:00:00,254.1,256.22,254.08,255.37,37552.0,242.0301,244.0494,242.011,243.2398,37552.0
2022-08-17 10:30:00,255.42,256.07,253.91,254.4,42266.0,243.2874,243.9065,241.8491,242.3158,42266.0
2022-08-17 11:00:00,254.55,255.75,254.08,254.47,44630.0,242.4587,243.6017,242.011,242.3825,44630.0
2022-08-17 11:30:00,254.58,254.61,253.49,253.65,11047.0,242.4873,242.5159,241.4491,241.6015,11047.0
2022-08-17 12:00:00,253.58,253.71,252.81,253.52,33658.0,241.5348,241.6586,240.8014,241.4776,33658.0
2022-08-17 12:30:00,253.48,254.42,253.45,253.89,20517.0,241.4395,242.3349,241.411,241.8301,20517.0
2022-08-17 13:00:00,254.04,254.51,253.58,254.51,12267.0,241.9729,242.4206,241.5348,242.4206,12267.0
2022-08-17 13:30:00,254.44,254.5,253.95,254.15,45531.0,242.3539,242.4111,241.8872,242.0777,45531.0
2022-08-17 14:00:00,254.41,256.28,254.41,256.13,52024.0,242.3254,244.1065,242.3254,243.9637,52024.0
2022-08-17 14:30:00,255.94,256.22,255.02,255.28,39960.0,243.7827,244.0494,242.9064,243.154,39960.0
2022-08-17 15:00:00,255.26,255.72,254.12,254.85,24335.0,243.135,243.5731,242.0491,242.7445,24335.0
2022-08-17 15:30:00,254.79,256.03,254.78,255.92,45566.0,242.6873,243.8684,242.6778,243.7636,45566.0
2022-08-18 09:30:00,257.27,257.54,253.74,254.76,32998.0,245.0495,245.3067,241.6872,242.6587,32998.0
2022-08-18 10:00:00,254.76,255.96,254.25,255.55,17238.0,242.6587,243.8017,242.173,243.4112,17238.0
2022-08-18 10:30:00,255.33,255.94,254.93,255.14,14689.0,243.2017,243.7827,242.8207,243.0207,14689.0
2022-08-18 11:00:00,255.15,255.45,254.75,254.93,16958.0,243.0302,243.316,242.6492,242.8207,16958.0
2022-08-18 11:30:00,255.12,255.66,255.0,255.0,10515.0,243.0016,243.516,242.8873,242.8873,10515.0
2022-08-18 12:00:00,255.01,255.39,254.93,255.05,5639.0,242.8969,243.2588,242.8207,242.935,5639.0
2022-08-18 12:30:00,255.21,255.28,254.43,254.75,10407.0,243.0874,243.154,242.3444,242.6492,10407.0
2022-08-18 13:00:00,254.84,255.17,254.23,255.13,32511.0,242.7349,243.0493,242.1539,243.0112,32511.0
2022-08-18 13:30:00,255.21,255.56,254.84,255.28,10441.0,243.0874,243.4207,242.7349,243.154,10441.0
2022-08-18 14:00:00,255.17,255.66,255.13,255.35,8356.0,243.0493,243.516,243.0112,243.2207,8356.0
2022-08-18 14:30:00,255.3,255.59,254.94,255.29,19965.0,243.1731,243.4493,242.8302,243.1636,19965.0
2022-08-18 15:00:00,255.31,256.0,255.28,255.91,11470.0,243.1826,243.8398,243.154,243.7541,11470.0
2022-08-18 15:30:00,255.79,256.57,255.66,256.48,45281.0,243.6398,244.3828,243.516,244.297,45281.0
2022-08-19 09:30:00,253.99,255.11,252.21,252.61,22419.0,241.9253,242.9921,240.2299,240.6109,22419.0
2022-08-19 10:00:00,252.43,253.21,252.16,252.57,5682.0,240.4394,241.1824,240.1822,240.5728,5682.0
2022-08-19 10:30:00,252.54,253.09,251.01,251.27,9755.0,240.5442,241.0681,239.0869,239.3345,9755.0
2022-08-19 11:00:00,251.36,251.85,251.0,251.67,8446.0,239.4202,239.887,239.0773,239.7155,8446.0
2022-08-19 11:30:00,251.83,251.9,251.41,251.75,11200.0,239.8679,239.9346,239.4679,239.7917,11200.0
2022-08-19 12:00:00,251.56,251.72,251.04,251.61,6978.0,239.6107,239.7631,239.1154,239.6584,6978.0
2022-08-19 12:30:00,251.58,253.06,251.47,252.76,30875.0,239.6298,241.0395,239.525,240.7537,30875.0
2022-08-19 13:00:00,252.81,252.81,251.27,251.28,10193.0,240.8014,240.8014,239.3345,239.344,10193.0
2022-08-19 13:30:00,251.28,251.75,251.12,251.29,15701.0,239.344,239.7917,239.1916,239.3536,15701.0
2022-08-19 14:00:00,251.24,251.42,250.84,251.2,7348.0,239.3059,239.4774,238.9249,239.2678,7348.0
2022-08-19 14:30:00,251.14,251.51,251.04,251.24,8941.0,239.2107,239.5631,239.1154,239.3059,8941.0
2022-08-19 15:00:00,251.13,251.88,250.48,251.74,28546.0,239.2012,239.9155,238.582,239.7822,28546.0
2022-08-19 15:30:00,251.72,252.02,251.51,251.73,45210.0,239.7631,240.0489,239.5631,239.7727,45210.0
2022-08-22 09:30:00,247.33,247.75,245.88,247.05,14451.0,235.5817,235.9817,234.2005,235.315,14451.0
2022-08-22 10:00:00,247.46,247.81,247.0,247.38,17101.0,235.7055,236.0389,235.2673,235.6293,17101.0
2022-08-22 10:30:00,247.5,248.16,247.08,247.32,10684.0,235.7436,236.3722,235.3435,235.5721,10684.0
2022-08-22 11:00:00,247.32,247.94,247.1,247.32,16111.0,235.5721,236.1627,235.3626,235.5721,16111.0
2022-08-22 11:30:00,247.3,247.72,246.69,246.72,11048.0,235.5531,235.9531,234.9721,235.0006,11048.0
2022-08-22 12:00:00,246.56,246.85,246.14,246.34,20803.0,234.8482,235.1245,234.4482,234.6387,20803.0
2022-08-22 12:30:00,246.18,246.76,245.55,245.85,9808.0,234.4863,235.0387,233.8862,234.172,9808.0
2022-08-22 13:00:00,245.86,245.86,244.46,244.49,11834.0,234.1815,234.1815,232.848,232.8766,11834.0
2022-08-22 13:30:00,244.35,244.62,243.62,243.72,21313.0,232.7432,233.0004,232.0479,232.1431,21313.0
2022-08-22 14:00:00,243.66,244.13,243.12,244.0,54193.0,232.086,232.5337,231.5716,232.4098,54193.0
2022-08-22 14:30:00,243.88,244.03,243.03,243.51,25189.0,232.2955,232.4384,231.4859,231.9431,25189.0
2022-08-22 15:00:00,243.45,244.2,243.43,243.87,30320.0,231.886,232.6003,231.8669,232.286,30320.0
2022-08-22 15:30:00,243.92,244.08,243.27,243.72,64944.0,232.3336,232.486,231.7145,232.1431,64944.0
2022-08-23 09:30:00,243.57,245.26,242.52,244.7,47971.0,232.0003,233.61,231.0001,233.0766,47971.0
2022-08-23 10:00:00,244.52,245.82,244.3,244.69,30428.0,232.9051,234.1434,232.6956,233.0671,30428.0
2022-08-23 10:30:00,244.7,245.09,243.92,244.75,49161.0,233.0766,233.4481,232.3336,233.1242,49161.0
2022-08-23 11:00:00,244.73,244.92,244.02,244.75,32806.0,233.1052,233.2861,232.4289,233.1242,32806.0
2022-08-23 11:30:00,244.77,244.87,243.88,244.22,24997.0,233.1433,233.2385,232.2955,232.6194,24997.0
2022-08-23 12:00:00,244.15,244.44,243.37,243.61,9570.0,232.5527,232.8289,231.8098,232.0384,9570.0
2022-08-23 12:30:00,243.67,245.34,243.67,244.48,29342.0,232.0955,233.6862,232.0955,232.867,29342.0
2022-08-23 13:00:00,244.55,244.61,243.66,243.77,13300.0,232.9337,232.9909,232.086,232.1908,13300.0
2022-08-23 13:30:00,243.72,243.83,242.94,243.34,11914.0,232.1431,232.2479,231.4002,231.7812,11914.0
2022-08-23 14:00:00,243.2,243.94,243.06,243.73,19305.0,231.6478,232.3527,231.5145,232.1527,19305.0
2022-08-23 14:30:00,243.8,243.91,243.38,243.83,11239.0,232.2193,232.3241,231.8193,232.2479,11239.0
2022-08-23 15:00:00,243.86,244.35,243.52,244.1,20846.0,232.2765,232.7432,231.9526,232.5051,20846.0
2022-08-23 15:30:00,244.17,244.35,243.3,243.56,78727.0,232.5718,232.7432,231.7431,231.9907,78727.0
2022-08-24 09:30:00,243.66,245.8,242.23,242.23,25522.0,232.086,234.1243,230.7239,230.7239,25522.0
2022-08-24 10:00:00,242.25,243.26,241.3,243.05,36318.0,230.743,231.705,229.8381,231.505,36318.0
2022-08-24 10:30:00,242.97,243.28,242.43,243.02,18600.0,231.4288,231.724,230.9144,231.4764,18600.0
2022-08-24 11:00:00,243.01,244.36,242.62,243.7,11840.0,231.4669,232.7527,231.0954,232.1241,11840.0
2022-08-24 11:30:00,243.93,244.3,243.55,243.88,22922.0,232.3432,232.6956,231.9812,232.2955,22922.0
2022-08-24 12:00:00,243.91,244.16,242.8,242.91,31483.0,232.3241,232.5622,231.2668,231.3716,31483.0
2022-08-24 12:30:00,242.81,243.01,242.01,242.33,9683.0,231.2764,231.4669,230.5144,230.8192,9683.0
2022-08-24 13:00:00,242.29,242.86,241.68,241.82,25728.0,230.7811,231.324,230.2,230.3334,25728.0
2022-08-24 13:30:00,241.6,242.66,241.59,242.5,31526.0,230.1238,231.1335,230.1143,230.9811,31526.0
2022-08-24 14:00:00,242.74,243.0,242.32,242.77,43524.0,231.2097,231.4573,230.8096,231.2383,43524.0
2022-08-24 14:30:00,242.81,243.11,241.96,242.47,18504.0,231.2764,231.5621,230.4667,230.9525,18504.0
2022-08-24 15:00:00,242.4,243.06,242.19,242.46,39073.0,230.8858,231.5145,230.6858,230.943,39073.0
2022-08-24 15:30:00,242.48,243.27,242.22,243.2,132323.0,230.962,231.7145,230.7144,231.6478,132323.0
2022-08-25 09:30:00,245.38,246.7,244.69,246.66,27262.0,233.7243,234.9816,233.0671,234.9435,27262.0
2022-08-25 10:00:00,247.18,247.67,245.91,246.05,40381.0,235.4388,235.9055,234.2291,234.3625,40381.0
2022-08-25 10:30:00,246.32,246.92,245.91,246.24,15232.0,234.6196,235.1911,234.2291,234.5434,15232.0
2022-08-25 11:00:00,245.88,246.05,243.69,244.35,18431.0,234.2005,234.3625,232.1146,232.7432,18431.0
2022-08-25 11:30:00,244.31,244.77,244.0,244.77,14021.0,232.7051,233.1433,232.4098,233.1433,14021.0
2022-08-25 12:00:00,244.66,244.69,243.92,244.37,7816.0,233.0385,233.0671,232.3336,232.7623,7816.0
2022-08-25 12:30:00,244.48,244.66,243.83,244.6,8115.0,232.867,233.0385,232.2479,232.9813,8115.0
2022-08-25 13:00:00,244.65,244.7,244.16,244.53,8424.0,233.029,233.0766,232.5622,232.9147,8424.0
2022-08-25 13:30:00,244.62,244.91,244.31,244.5,17836.0,233.0004,233.2766,232.7051,232.8861,17836.0
2022-08-25 14:00:00,244.54,244.74,244.35,244.58,11121.0,232.9242,233.1147,232.7432,232.9623,11121.0
2022-08-25 14:30:00,244.68,244.76,244.04,244.48,7087.0,233.0575,233.1337,232.4479,232.867,7087.0
2022-08-25 15:00:00,244.53,245.5,244.42,245.39,7355.0,232.9147,233.8386,232.8099,233.7338,7355.0
2022-08-25 15:30:00,245.48,247.01,245.22,247.01,41401.0,233.8195,235.2769,233.5719,235.2769,41401.0
2022-08-26 09:30:00,247.02,247.88,245.91,245.97,9183.0,235.2864,236.1055,234.2291,234.2863,9183.0
2022-08-26 10:00:00,246.0,246.0,243.31,243.83,10039.0,234.3148,234.3148,231.7526,232.2479,10039.0
2022-08-26 10:30:00,243.84,243.84,241.59,242.36,14320.0,232.2574,232.2574,230.1143,230.8477,14320.0
2022-08-26 11:00:00,242.19,242.46,241.43,242.18,15856.0,230.6858,230.943,229.9619,230.6763,15856.0
2022-08-26 11:30:00,242.3,243.18,242.18,242.64,8738.0,230.7906,231.6288,230.6763,231.1144,8738.0
2022-08-26 12:00:00,242.61,242.61,240.83,240.83,6153.0,231.0859,231.0859,229.3904,229.3904,6153.0
2022-08-26 12:30:00,240.84,241.64,240.76,241.64,8517.0,229.3999,230.1619,229.3237,230.1619,8517.0
2022-08-26 13:00:00,241.59,241.86,240.67,240.82,13806.0,230.1143,230.3715,229.238,229.3809,13806.0
2022-08-26 13:30:00,240.64,240.71,239.37,239.61,22742.0,229.2094,229.2761,227.9998,228.2284,22742.0
2022-08-26 14:00:00,239.69,240.01,238.99,239.09,7167.0,228.3046,228.6094,227.6378,227.7331,7167.0
2022-08-26 14:30:00,239.25,239.49,238.34,238.39,11778.0,227.8855,228.1141,227.0187,227.0663,11778.0
2022-08-26 15:00:00,238.29,238.6,237.49,237.94,25305.0,226.9711,227.2663,226.2091,226.6377,25305.0
2022-08-26 15:30:00,237.91,237.97,236.84,237.01,68065.0,226.6091,226.6663,225.5899,225.7519,68065.0
2022-08-29 09:30:00,235.01,237.83,234.51,236.87,20688.0,223.8469,226.5329,223.3706,225.6185,20688.0
2022-08-29 10:00:00,237.23,237.94,236.76,236.91,33095.0,225.9614,226.6377,225.5137,225.6566,33095.0
2022-08-29 10:30:00,236.84,237.89,236.14,236.49,8628.0,225.5899,226.5901,224.9232,225.2566,8628.0
2022-08-29 11:00:00,236.93,237.34,236.22,237.18,5652.0,225.6757,226.0662,224.9994,225.9138,5652.0
2022-08-29 11:30:00,237.2,238.6,237.01,238.48,13650.0,225.9328,227.2663,225.7519,227.152,13650.0
2022-08-29 12:00:00,238.59,240.36,238.52,239.48,35079.0,227.2568,228.9427,227.1901,228.1045,35079.0
2022-08-29 12:30:00,239.54,240.75,239.13,240.35,18834.0,228.1617,229.3142,227.7712,228.9332,18834.0
2022-08-29 13:00:00,240.42,240.86,239.61,239.91,10100.0,228.9999,229.419,228.2284,228.5141,10100.0
2022-08-29 13:30:00,239.65,240.49,239.52,240.06,11918.0,228.2665,229.0666,228.1426,228.657,11918.0
2022-08-29 14:00:00,239.84,239.87,238.62,238.98,5968.0,228.4474,228.476,227.2854,227.6283,5968.0
2022-08-29 14:30:00,238.95,239.38,238.54,239.26,9079.0,227.5997,228.0093,227.2092,227.895,9079.0
2022-08-29 15:00:00,239.38,239.82,238.97,238.97,6561.0,228.0093,228.4284,227.6188,227.6188,6561.0
2022-08-29 15:30:00,238.68,239.29,237.9,238.02,38977.0,227.3425,227.9236,226.5996,226.7139,38977.0
2022-08-30 09:30:00,239.56,239.98,238.13,238.45,7834.0,228.1807,228.5808,226.8187,227.1235,7834.0
2022-08-30 10:00:00,238.44,238.44,235.6,236.91,17507.0,227.1139,227.1139,224.4088,225.6566,17507.0
2022-08-30 10:30:00,236.83,237.02,235.13,236.27,10995.0,225.5804,225.7614,223.9612,225.047,10995.0
2022-08-30 11:00:00,236.64,237.35,236.16,236.98,15784.0,225.3994,226.0757,224.9422,225.7233,15784.0
2022-08-30 11:30:00,236.97,237.4,236.48,237.03,8474.0,225.7138,226.1233,225.247,225.7709,8474.0
2022-08-30 12:00:00,237.01,238.35,236.98,237.92,11564.0,225.7519,227.0282,225.7233,226.6186,11564.0
2022-08-30 12:30:00,237.76,237.79,236.59,236.8,10276.0,226.4662,226.4948,225.3518,225.5518,10276.0
2022-08-30 13:00:00,236.78,236.91,235.85,236.23,3838.0,225.5328,225.6566,224.647,225.0089,3838.0
2022-08-30 13:30:00,236.23,236.47,235.35,236.26,4641.0,225.0089,225.2375,224.1707,225.0375,4641.0
2022-08-30 14:00:00,236.12,236.6,235.87,235.87,6222.0,224.9041,225.3613,224.666,224.666,6222.0
2022-08-30 14:30:00,236.02,236.59,235.87,236.22,6253.0,224.8089,225.3518,224.666,224.9994,6253.0
2022-08-30 15:00:00,236.63,237.48,236.59,236.59,6895.0,225.3899,226.1995,225.3518,225.3518,6895.0
2022-08-30 15:30:00,236.59,237.12,236.08,236.63,30120.0,225.3518,225.8566,224.866,225.3899,30120.0
2022-08-31 09:30:00,237.59,240.21,237.59,238.54,34974.0,226.3043,228.7999,226.3043,227.2092,34974.0
2022-08-31 10:00:00,238.45,239.15,237.57,237.72,26444.0,227.1235,227.7902,226.2853,226.4281,26444.0
2022-08-31 10:30:00,237.93,239.42,237.6,238.19,18135.0,226.6282,228.0474,226.3138,226.8758,18135.0
2022-08-31 11:00:00,238.18,238.18,236.86,237.92,16376.0,226.8663,226.8663,225.609,226.6186,16376.0
2022-08-31 11:30:00,237.81,238.92,237.59,238.72,19487.0,226.5139,227.5711,226.3043,227.3806,19487.0
2022-08-31 12:00:00,238.56,238.99,238.3,238.58,11602.0,227.2282,227.6378,226.9806,227.2473,11602.0
2022-08-31 12:30:00,238.59,238.96,237.72,238.34,21849.0,227.2568,227.6092,226.4281,227.0187,21849.0
2022-08-31 13:00:00,238.37,238.65,237.35,237.41,22918.0,227.0473,227.314,226.0757,226.1329,22918.0
2022-08-31 13:30:00,237.48,237.91,237.3,237.36,18238.0,226.1995,226.6091,226.0281,226.0852,18238.0
2022-08-31 14:00:00,237.4,238.22,237.35,237.89,15545.0,226.1233,226.9044,226.0757,226.5901,15545.0
2022-08-31 14:30:00,237.89,237.89,236.63,237.34,16814.0,226.5901,226.5901,225.3899,226.0662,16814.0
2022-08-31 15:00:00,237.24,238.57,236.7,237.68,34745.0,225.9709,227.2378,225.4566,226.39,34745.0
2022-08-31 15:30:00,237.55,238.57,236.87,236.94,88741.0,226.2662,227.2378,225.6185,225.6852,88741.0
2022-09-01 09:30:00,235.0,239.44,234.45,238.34,39877.0,223.8373,228.0664,223.3135,227.0187,39877.0
2022-09-01 10:00:00,238.25,238.86,235.73,236.74,31252.0,226.933,227.514,224.5327,225.4947,31252.0
2022-09-01 10:30:00,237.08,237.6,235.63,235.97,20949.0,225.8185,226.3138,224.4374,224.7613,20949.0
2022-09-01 11:00:00,235.94,238.3,235.85,237.41,25321.0,224.7327,226.9806,224.647,226.1329,25321.0
2022-09-01 11:30:00,237.46,238.82,237.26,237.75,44370.0,226.1805,227.4759,225.99,226.4567,44370.0
2022-09-01 12:00:00,237.78,238.75,237.63,237.74,18598.0,226.4853,227.4092,226.3424,226.4472,18598.0
2022-09-01 12:30:00,237.76,238.2,237.59,238.09,16882.0,226.4662,226.8853,226.3043,226.7806,16882.0
2022-09-01 13:00:00,238.03,239.65,237.95,239.65,9876.0,226.7234,228.2665,226.6472,228.2665,9876.0
2022-09-01 13:30:00,239.67,239.77,238.67,238.79,23074.0,228.2855,228.3808,227.333,227.4473,23074.0
2022-09-01 14:00:00,238.89,240.39,238.55,240.32,20700.0,227.5426,228.9713,227.2187,228.9046,20700.0
2022-09-01 14:30:00,240.28,241.1,239.71,240.42,45651.0,228.8665,229.6476,228.3236,228.9999,45651.0
2022-09-01 15:00:00,240.29,241.05,239.53,239.53,16271.0,228.8761,229.6,228.1522,228.1522,16271.0
2022-09-01 15:30:00,239.48,241.87,239.46,241.77,88313.0,228.1045,230.381,228.0855,230.2858,88313.0
2022-09-02 09:30:00,244.9,245.71,242.06,242.06,19477.0,233.2671,234.0386,230.562,230.562,19477.0
2022-09-02 10:00:00,242.29,243.46,241.28,243.08,11204.0,230.7811,231.8955,229.819,231.5335,11204.0
2022-09-02 10:30:00,243.02,244.57,242.95,243.25,15500.0,231.4764,232.9528,231.4097,231.6955,15500.0
2022-09-02 11:00:00,243.21,243.82,242.9,243.29,13598.0,231.6574,232.2384,231.3621,231.7336,13598.0
2022-09-02 11:30:00,243.43,244.13,243.21,243.97,9588.0,231.8669,232.5337,231.6574,232.3813,9588.0
2022-09-02 12:00:00,244.11,244.31,242.32,242.34,15077.0,232.5146,232.7051,230.8096,230.8287,15077.0
2022-09-02 12:30:00,242.17,242.46,240.53,241.2,10193.0,230.6668,230.943,229.1047,229.7428,10193.0
2022-09-02 13:00:00,241.05,241.05,238.44,238.5,15858.0,229.6,229.6,227.1139,227.1711,15858.0
2022-09-02 13:30:00,238.58,239.8,238.34,238.37,11042.0,227.2473,228.4093,227.0187,227.0473,11042.0
2022-09-02 14:00:00,238.58,239.29,238.22,239.29,13710.0,227.2473,227.9236,226.9044,227.9236,13710.0
2022-09-02 14:30:00,239.15,239.62,238.81,238.81,13866.0,227.7902,228.2379,227.4664,227.4664,13866.0
2022-09-02 15:00:00,238.69,239.57,238.12,238.39,21898.0,227.3521,228.1903,226.8091,227.0663,21898.0
2022-09-02 15:30:00,238.28,238.38,236.58,238.11,82429.0,226.9615,227.0568,225.3423,226.7996,82429.0
2022-09-06 09:30:00,237.42,238.95,236.2,237.61,22288.0,226.1424,227.5997,224.9803,226.3234,22288.0
2022-09-06 10:00:00,237.44,237.56,234.37,236.67,22288.0,226.1614,226.2757,223.2373,225.428,22288.0
2022-09-06 10:30:00,236.55,238.12,235.04,237.78,22002.0,225.3137,226.8091,223.8754,226.4853,22002.0
2022-09-06 11:00:00,237.57,238.38,237.24,237.47,8346.0,226.2853,227.0568,225.9709,226.19,8346.0
2022-09-06 11:30:00,237.52,239.49,237.51,239.23,10372.0,226.2376,228.1141,226.2281,227.8664,10372.0
2022-09-06 12:00:00,239.26,239.39,237.47,237.88,8593.0,227.895,228.0188,226.19,226.5805,8593.0
2022-09-06 12:30:00,237.91,238.54,237.41,238.28,6697.0,226.6091,227.2092,226.1329,226.9615,6697.0
2022-09-06 13:00:00,238.0,238.01,236.42,236.77,8047.0,226.6948,226.7044,225.1899,225.5233,8047.0
2022-09-06 13:30:00,236.69,237.95,236.68,237.95,12771.0,225.4471,226.6472,225.4375,226.6472,12771.0
2022-09-06 14:00:00,237.98,238.37,237.41,237.89,9597.0,226.6758,227.0473,226.1329,226.5901,9597.0
2022-09-06 14:30:00,237.75,238.34,237.35,237.72,5789.0,226.4567,227.0187,226.0757,226.4281,5789.0
2022-09-06 15:00:00,237.74,238.32,237.23,238.07,12893.0,226.4472,226.9996,225.9614,226.7615,12893.0
2022-09-06 15:30:00,237.92,238.55,237.21,238.4,45663.0,226.6186,227.2187,225.9424,227.0758,45663.0
2022-09-07 09:30:00,239.3,239.85,238.5,238.52,10292.0,227.9331,228.457,227.1711,227.1901,10292.0
2022-09-07 10:00:00,238.08,239.11,238.02,239.06,14244.0,226.771,227.7521,226.7139,227.7045,14244.0
2022-09-07 10:30:00,239.11,240.18,238.98,239.97,6009.0,227.7521,228.7713,227.6283,228.5713,6009.0
2022-09-07 11:00:00,239.89,241.01,239.89,240.34,7099.0,228.4951,229.5619,228.4951,228.9237,7099.0
2022-09-07 11:30:00,240.13,240.68,239.84,240.39,3550.0,228.7237,229.2475,228.4474,228.9713,3550.0
2022-09-07 12:00:00,240.62,241.38,239.75,240.1,7801.0,229.1904,229.9143,228.3617,228.6951,7801.0
2022-09-07 12:30:00,240.11,240.85,239.97,240.63,15228.0,228.7046,229.4095,228.5713,229.1999,15228.0
2022-09-07 13:00:00,240.55,241.05,240.27,240.66,19622.0,229.1237,229.6,228.857,229.2285,19622.0
2022-09-07 13:30:00,240.76,242.79,240.76,242.45,6205.0,229.3237,231.2573,229.3237,230.9335,6205.0
2022-09-07 14:00:00,242.53,243.31,242.53,243.13,5787.0,231.0097,231.7526,231.0097,231.5812,5787.0
2022-09-07 14:30:00,243.39,244.26,243.19,243.97,19105.0,231.8288,232.6575,231.6383,232.3813,19105.0
2022-09-07 15:00:00,243.97,244.01,243.31,243.49,15940.0,232.3813,232.4194,231.7526,231.9241,15940.0
2022-09-07 15:30:00,243.57,243.72,242.79,243.08,48196.0,232.0003,232.1431,231.2573,231.5335,48196.0
2022-09-08 09:30:00,241.33,242.56,240.39,242.44,20264.0,229.8667,231.0382,228.9713,230.9239,20264.0
2022-09-08 10:00:00,242.54,242.55,241.02,242.23,19604.0,231.0192,231.0287,229.5714,230.7239,19604.0
2022-09-08 10:30:00,242.2,244.5,242.19,244.27,10975.0,230.6953,232.8861,230.6858,232.667,10975.0
2022-09-08 11:00:00,244.51,244.64,243.88,244.23,4719.0,232.8956,233.0194,232.2955,232.6289,4719.0
2022-09-08 11:30:00,244.32,244.91,243.78,243.97,4890.0,232.7146,233.2766,232.2003,232.3813,4890.0
2022-09-08 12:00:00,243.91,243.91,241.27,242.25,13550.0,232.3241,232.3241,229.8095,230.743,13550.0
2022-09-08 12:30:00,242.23,243.63,242.23,243.48,8577.0,230.7239,232.0574,230.7239,231.9145,8577.0
2022-09-08 13:00:00,243.53,244.79,243.06,244.15,23753.0,231.9622,233.1623,231.5145,232.5527,23753.0
2022-09-08 13:30:00,244.08,244.98,243.93,244.43,6520.0,232.486,233.3433,232.3432,232.8194,6520.0
2022-09-08 14:00:00,244.65,244.92,244.07,244.42,6129.0,233.029,233.2861,232.4765,232.8099,6129.0
2022-09-08 14:30:00,244.4,244.68,243.5,243.5,8694.0,232.7908,233.0575,231.9336,231.9336,8694.0
2022-09-08 15:00:00,243.6,244.24,243.07,243.9,8659.0,232.0288,232.6384,231.524,232.3146,8659.0
2022-09-08 15:30:00,243.85,245.11,243.21,245.02,53018.0,232.267,233.4671,231.6574,233.3814,53018.0
2022-09-09 09:30:00,248.27,252.04,247.99,250.6,70607.0,236.477,240.0679,236.2103,238.6963,70607.0
2022-09-09 10:00:00,250.29,251.66,250.29,250.75,34163.0,238.4011,239.706,238.4011,238.8392,34163.0
2022-09-09 10:30:00,251.11,253.0,250.9,252.77,27961.0,239.1821,240.9823,238.9821,240.7633,27961.0
2022-09-09 11:00:00,252.71,252.87,251.87,252.54,29958.0,240.7061,240.8585,239.906,240.5442,29958.0
2022-09-09 11:30:00,252.59,253.55,252.51,252.99,31447.0,240.5918,241.5062,240.5156,240.9728,31447.0
2022-09-09 12:00:00,252.9,253.1,251.5,251.59,18150.0,240.8871,241.0776,239.5536,239.6393,18150.0
2022-09-09 12:30:00,251.59,253.69,251.28,253.69,50215.0,239.6393,241.6396,239.344,241.6396,50215.0
2022-09-09 13:00:00,253.62,253.96,253.14,253.3,29647.0,241.5729,241.8967,241.1157,241.2681,29647.0
2022-09-09 13:30:00,253.28,254.53,253.28,254.53,41168.0,241.249,242.4397,241.249,242.4397,41168.0
2022-09-09 14:00:00,254.44,255.36,254.19,254.86,38190.0,242.3539,243.2302,242.1158,242.754,38190.0
2022-09-09 14:30:00,254.96,255.33,254.51,254.95,30212.0,242.8492,243.2017,242.4206,242.8397,30212.0
2022-09-09 15:00:00,254.85,255.88,254.77,255.84,26374.0,242.7445,243.7255,242.6683,243.6874,26374.0
2022-09-09 15:30:00,255.88,256.02,255.26,255.45,98680.0,243.7255,243.8589,243.135,243.316,98680.0
2022-09-12 09:30:00,256.0,258.22,256.0,257.3,22515.0,243.8398,245.9544,243.8398,245.0781,22515.0
2022-09-12 10:00:00,257.29,258.48,256.3,257.2,26985.0,245.0686,246.202,244.1256,244.9828,26985.0
2022-09-12 10:30:00,257.34,257.36,255.62,255.76,40852.0,245.1162,245.1352,243.4779,243.6112,40852.0
2022-09-12 11:00:00,255.71,256.97,255.56,256.32,30792.0,243.5636,244.7638,243.4207,244.1446,30792.0
2022-09-12 11:30:00,255.91,256.71,254.36,254.96,33804.0,243.7541,244.5161,242.2777,242.8492,33804.0
2022-09-12 12:00:00,254.79,255.04,253.68,254.35,22315.0,242.6873,242.9254,241.63,242.2682,22315.0
2022-09-12 12:30:00,254.24,254.87,254.03,254.63,10563.0,242.1634,242.7635,241.9634,242.5349,10563.0
2022-09-12 13:00:00,254.85,255.48,254.45,255.34,10344.0,242.7445,243.3445,242.3635,243.2112,10344.0
2022-09-12 13:30:00,255.41,255.8,254.73,255.34,8246.0,243.2779,243.6493,242.6302,243.2112,8246.0
2022-09-12 14:00:00,255.19,256.24,254.91,254.91,10838.0,243.0683,244.0684,242.8016,242.8016,10838.0
2022-09-12 14:30:00,255.04,255.77,254.84,255.47,6281.0,242.9254,243.6208,242.7349,243.335,6281.0
2022-09-12 15:00:00,255.48,256.7,255.29,256.63,18983.0,243.3445,244.5066,243.1636,244.4399,18983.0
2022-09-12 15:30:00,256.63,257.43,256.15,257.25,92430.0,244.4399,245.2019,243.9827,245.0305,92430.0
2022-09-13 09:30:00,250.02,251.75,247.89,251.44,33950.0,238.1439,239.7917,236.1151,239.4964,33950.0
2022-09-13 10:00:00,251.37,251.75,250.4,250.82,12530.0,239.4298,239.7917,238.5058,238.9059,12530.0
2022-09-13 10:30:00,250.92,251.29,248.32,248.36,14888.0,239.0011,239.3536,236.5246,236.5627,14888.0
2022-09-13 11:00:00,248.37,248.97,248.13,248.97,16780.0,236.5723,237.1438,236.3437,237.1438,16780.0
2022-09-13 11:30:00,248.97,250.16,248.93,249.69,8572.0,237.1438,238.2772,237.1057,237.8296,8572.0
2022-09-13 12:00:00,249.71,250.4,249.47,249.57,8822.0,237.8486,238.5058,237.62,237.7153,8822.0
2022-09-13 12:30:00,249.49,250.24,249.4,249.91,6958.0,237.6391,238.3534,237.5533,238.0391,6958.0
2022-09-13 13:00:00,250.02,250.69,249.66,250.69,4935.0,238.1439,238.7821,237.801,238.7821,4935.0
2022-09-13 13:30:00,250.65,250.89,250.03,250.17,6967.0,238.744,238.9726,238.1534,238.2868,6967.0
2022-09-13 14:00:00,250.37,250.45,249.7,249.79,7256.0,238.4773,238.5535,237.8391,237.9248,7256.0
2022-09-13 14:30:00,249.82,249.82,248.34,248.62,8728.0,237.9534,237.9534,236.5437,236.8104,8728.0
2022-09-13 15:00:00,248.66,248.77,247.43,247.43,14218.0,236.8485,236.9533,235.6769,235.6769,14218.0
2022-09-13 15:30:00,247.53,248.27,246.73,247.49,97384.0,235.7722,236.477,235.0102,235.7341,97384.0
2022-09-14 09:30:00,247.44,247.44,245.62,245.99,19582.0,235.6864,235.6864,233.9529,234.3053,19582.0
2022-09-14 10:00:00,246.26,247.7,245.76,245.79,14427.0,234.5625,235.9341,234.0862,234.1148,14427.0
2022-09-14 10:30:00,245.71,250.92,245.65,250.7,41640.0,234.0386,239.0011,233.9815,238.7916,41640.0
2022-09-14 11:00:00,250.55,251.5,249.36,250.95,61629.0,238.6487,239.5536,237.5152,239.0297,61629.0
2022-09-14 11:30:00,250.93,251.91,250.43,251.45,76626.0,239.0107,239.9441,238.5344,239.506,76626.0
2022-09-14 12:00:00,251.57,252.03,251.13,251.33,23346.0,239.6203,240.0584,239.2012,239.3917,23346.0
2022-09-14 12:30:00,251.38,252.25,250.99,251.71,26720.0,239.4393,240.268,239.0678,239.7536,26720.0
2022-09-14 13:00:00,251.83,252.06,250.99,251.51,11708.0,239.8679,240.087,239.0678,239.5631,11708.0
2022-09-14 13:30:00,251.51,251.71,249.26,250.55,40461.0,239.5631,239.7536,237.42,238.6487,40461.0
2022-09-14 14:00:00,250.44,250.92,249.68,250.85,25062.0,238.5439,239.0011,237.82,238.9345,25062.0
2022-09-14 14:30:00,250.9,251.35,250.51,250.87,32296.0,238.9821,239.4107,238.6106,238.9535,32296.0
2022-09-14 15:00:00,250.75,251.23,249.88,250.06,22181.0,238.8392,239.2964,238.0105,238.182,22181.0
2022-09-14 15:30:00,250.0,251.3,249.49,251.13,91572.0,238.1248,239.3631,237.6391,239.2012,91572.0
2022-09-15 09:30:00,248.99,252.78,248.31,252.05,22825.0,237.1628,240.7728,236.5151,240.0775,22825.0
2022-09-15 10:00:00,252.26,253.19,249.87,250.25,16474.0,240.2775,241.1633,238.001,238.363,16474.0
2022-09-15 10:30:00,249.29,250.28,248.3,248.87,21228.0,237.4486,238.3915,236.5056,237.0485,21228.0
2022-09-15 11:00:00,248.75,249.08,247.63,248.84,10118.0,236.9342,237.2485,235.8674,237.0199,10118.0
2022-09-15 11:30:00,248.96,249.34,247.33,247.74,13654.0,237.1342,237.4962,235.5817,235.9722,13654.0
2022-09-15 12:00:00,247.64,248.01,245.16,245.16,31895.0,235.8769,236.2294,233.5147,233.5147,31895.0
2022-09-15 12:30:00,245.24,245.86,245.02,245.16,12112.0,233.5909,234.1815,233.3814,233.5147,12112.0
2022-09-15 13:00:00,245.78,247.71,245.74,247.38,22841.0,234.1053,235.9436,234.0672,235.6293,22841.0
2022-09-15 13:30:00,247.14,247.53,246.22,247.04,17924.0,235.4007,235.7722,234.5244,235.3054,17924.0
2022-09-15 14:00:00,246.94,247.05,245.33,245.94,16342.0,235.2102,235.315,233.6767,234.2577,16342.0
2022-09-15 14:30:00,245.86,246.2,244.55,244.81,15008.0,234.1815,234.5053,232.9337,233.1814,15008.0
2022-09-15 15:00:00,244.91,244.91,243.17,243.68,23222.0,233.2766,233.2766,231.6193,232.105,23222.0
2022-09-15 15:30:00,243.56,245.57,243.56,245.27,79645.0,231.9907,233.9053,231.9907,233.6195,79645.0
2022-09-16 09:30:00,242.13,242.22,236.84,237.49,163035.0,230.6287,230.7144,225.5899,226.2091,163035.0
2022-09-16 10:00:00,237.64,238.53,235.55,238.32,41882.0,226.3519,227.1997,224.3612,226.9996,41882.0
2022-09-16 10:30:00,238.31,240.49,237.8,237.88,35872.0,226.9901,229.0666,226.5043,226.5805,35872.0
2022-09-16 11:00:00,237.81,238.13,236.46,237.37,38200.0,226.5139,226.8187,225.228,226.0948,38200.0
2022-09-16 11:30:00,237.0,237.51,236.64,237.28,15101.0,225.7423,226.2281,225.3994,226.009,15101.0
2022-09-16 12:00:00,237.27,237.27,235.71,235.99,17202.0,225.9995,225.9995,224.5136,224.7803,17202.0
2022-09-16 12:30:00,235.76,237.01,235.56,236.55,23386.0,224.5612,225.7519,224.3707,225.3137,23386.0
2022-09-16 13:00:00,236.47,236.73,235.63,235.75,23287.0,225.2375,225.4852,224.4374,224.5517,23287.0
2022-09-16 13:30:00,235.89,236.4,235.69,236.22,19023.0,224.6851,225.1708,224.4946,224.9994,19023.0
2022-09-16 14:00:00,236.2,236.43,235.29,236.05,20425.0,224.9803,225.1994,224.1136,224.8375,20425.0
2022-09-16 14:30:00,235.81,236.89,235.67,236.79,23486.0,224.6089,225.6376,224.4755,225.5423,23486.0
2022-09-16 15:00:00,236.72,237.19,236.0,236.43,34964.0,225.4756,225.9233,224.7898,225.1994,34964.0
2022-09-16 15:30:00,236.47,238.24,235.92,237.89,138006.0,225.2375,226.9234,224.7136,226.5901,138006.0
2022-09-19 09:30:00,236.95,239.68,236.23,238.35,19023.0,225.6947,228.295,225.0089,227.0282,19023.0
2022-09-19 10:00:00,238.3,240.29,237.98,240.05,15874.0,226.9806,228.8761,226.6758,228.6475,15874.0
2022-09-19 10:30:00,239.88,241.03,238.61,238.93,15142.0,228.4855,229.5809,227.2759,227.5807,15142.0
2022-09-19 11:00:00,239.22,240.05,238.6,238.95,14787.0,227.8569,228.6475,227.2663,227.5997,14787.0
2022-09-19 11:30:00,238.65,238.86,237.61,237.83,18134.0,227.314,227.514,226.3234,226.5329,18134.0
2022-09-19 12:00:00,238.0,238.19,237.62,238.09,12692.0,226.6948,226.8758,226.3329,226.7806,12692.0
2022-09-19 12:30:00,238.12,240.26,238.12,240.26,5391.0,226.8091,228.8475,226.8091,228.8475,5391.0
2022-09-19 13:00:00,240.3,240.3,238.75,239.74,17011.0,228.8856,228.8856,227.4092,228.3522,17011.0
2022-09-19 13:30:00,239.86,240.07,239.16,239.87,7124.0,228.4665,228.6665,227.7997,228.476,7124.0
2022-09-19 14:00:00,239.98,240.08,239.12,239.56,11257.0,228.5808,228.676,227.7616,228.1807,11257.0
2022-09-19 14:30:00,239.55,240.39,239.54,240.29,8971.0,228.1712,228.9713,228.1617,228.8761,8971.0
2022-09-19 15:00:00,240.42,241.95,240.41,241.63,23093.0,228.9999,230.4572,228.9904,230.1524,23093.0
2022-09-19 15:30:00,241.77,242.67,241.42,242.23,71521.0,230.2858,231.143,229.9524,230.7239,71521.0
2022-09-20 09:30:00,239.85,239.85,237.38,238.24,14968.0,228.457,228.457,226.1043,226.9234,14968.0
2022-09-20 10:00:00,237.97,239.05,237.49,238.61,18100.0,226.6663,227.695,226.2091,227.2759,18100.0
2022-09-20 10:30:00,238.22,238.59,236.6,238.56,22534.0,226.9044,227.2568,225.3613,227.2282,22534.0
2022-09-20 11:00:00,238.71,239.15,237.59,238.28,18447.0,227.3711,227.7902,226.3043,226.9615,18447.0
2022-09-20 11:30:00,238.2,238.61,237.34,238.51,8271.0,226.8853,227.2759,226.0662,227.1806,8271.0
2022-09-20 12:00:00,238.32,238.7,237.38,237.43,12313.0,226.9996,227.3616,226.1043,226.1519,12313.0
2022-09-20 12:30:00,237.45,237.45,236.38,237.06,24670.0,226.171,226.171,225.1518,225.7995,24670.0
2022-09-20 13:00:00,237.14,237.27,235.26,235.34,15204.0,225.8757,225.9995,224.085,224.1612,15204.0
2022-09-20 13:30:00,235.2,235.44,233.73,234.39,50781.0,224.0278,224.2564,222.6277,223.2563,50781.0
2022-09-20 14:00:00,234.4,235.17,234.12,235.17,17450.0,223.2658,223.9993,222.9991,223.9993,17450.0
2022-09-20 14:30:00,234.92,235.56,234.02,235.21,33696.0,223.7611,224.3707,222.9039,224.0374,33696.0
2022-09-20 15:00:00,235.15,236.41,234.76,236.15,38803.0,223.9802,225.1804,223.6087,224.9327,38803.0
2022-09-20 15:30:00,236.0,236.87,235.57,236.23,91419.0,224.7898,225.6185,224.3803,225.0089,91419.0
2022-09-21 09:30:00,239.25,241.3,237.12,238.5,41724.0,227.8855,229.8381,225.8566,227.1711,41724.0
2022-09-21 10:00:00,238.24,239.67,238.18,239.03,18429.0,226.9234,228.2855,226.8663,227.6759,18429.0
2022-09-21 10:30:00,239.06,239.15,237.36,237.58,28232.0,227.7045,227.7902,226.0852,226.2948,28232.0
2022-09-21 11:00:00,237.61,238.01,236.72,237.66,13406.0,226.3234,226.7044,225.4756,226.371,13406.0
2022-09-21 11:30:00,237.87,238.11,237.4,237.4,4760.0,226.571,226.7996,226.1233,226.1233,4760.0
2022-09-21 12:00:00,237.51,237.98,237.31,237.98,5286.0,226.2281,226.6758,226.0376,226.6758,5286.0
2022-09-21 12:30:00,238.01,238.37,236.64,236.64,14405.0,226.7044,227.0473,225.3994,225.3994,14405.0
2022-09-21 13:00:00,236.68,237.25,236.68,237.25,4775.0,225.4375,225.9805,225.4375,225.9805,4775.0
2022-09-21 13:30:00,237.18,238.06,236.67,238.06,24978.0,225.9138,226.752,225.428,226.752,24978.0
2022-09-21 14:00:00,237.62,237.62,232.04,233.87,65255.0,226.3329,226.3329,221.0179,222.761,65255.0
2022-09-21 14:30:00,233.51,239.95,233.47,237.75,36615.0,222.4181,228.5522,222.38,226.4567,36615.0
2022-09-21 15:00:00,237.98,237.98,233.2,233.2,48561.0,226.6758,226.6758,222.1228,222.1228,48561.0
2022-09-21 15:30:00,232.97,233.33,231.06,231.06,84077.0,221.9038,222.2467,220.0845,220.0845,84077.0
2022-09-22 09:30:00,229.02,230.87,225.64,226.35,44425.0,218.1414,219.9035,214.922,215.5982,44425.0
2022-09-22 10:00:00,226.28,228.24,225.46,226.89,19284.0,215.5316,217.3985,214.7505,216.1126,19284.0
2022-09-22 10:30:00,226.96,227.59,225.72,225.72,49250.0,216.1793,216.7793,214.9982,214.9982,49250.0
2022-09-22 11:00:00,225.96,226.03,224.51,225.17,43787.0,215.2268,215.2934,213.8456,214.4743,43787.0
2022-09-22 11:30:00,225.18,225.85,224.38,224.84,35453.0,214.4838,215.122,213.7218,214.16,35453.0
2022-09-22 12:00:00,224.9,226.23,224.86,225.75,13489.0,214.2171,215.4839,214.179,215.0267,13489.0
2022-09-22 12:30:00,225.62,225.74,224.77,225.36,33045.0,214.9029,215.0172,214.0933,214.6553,33045.0
2022-09-22 13:00:00,225.48,225.63,224.25,224.88,26640.0,214.7696,214.9124,213.598,214.1981,26640.0
2022-09-22 13:30:00,224.97,226.61,224.9,226.59,24610.0,214.2838,215.8459,214.2171,215.8268,24610.0
2022-09-22 14:00:00,226.59,226.89,224.58,225.03,43651.0,215.8268,216.1126,213.9123,214.3409,43651.0
2022-09-22 14:30:00,224.93,225.6,224.5,225.4,20489.0,214.2457,214.8839,213.8361,214.6934,20489.0
2022-09-22 15:00:00,225.47,226.2,224.82,225.39,22079.0,214.76,215.4554,214.1409,214.6838,22079.0
2022-09-22 15:30:00,225.5,226.35,224.92,224.98,130154.0,214.7886,215.5982,214.2362,214.2933,130154.0
2022-09-23 09:30:00,222.67,222.99,219.55,219.58,54009.0,212.093,212.3978,209.1212,209.1498,54009.0
2022-09-23 10:00:00,219.68,220.56,219.2,220.24,32387.0,209.2451,210.0833,208.7879,209.7785,32387.0
2022-09-23 10:30:00,220.3,220.35,218.6,218.76,24825.0,209.8356,209.8832,208.2164,208.3688,24825.0
2022-09-23 11:00:00,218.78,220.19,218.36,219.72,50206.0,208.3878,209.7308,207.9878,209.2832,50206.0
2022-09-23 11:30:00,219.97,220.06,218.15,219.12,21167.0,209.5213,209.607,207.7877,208.7117,21167.0
2022-09-23 12:00:00,218.99,219.12,218.2,218.45,10507.0,208.5878,208.7117,207.8354,208.0735,10507.0
2022-09-23 12:30:00,218.35,219.2,217.96,219.18,15064.0,207.9782,208.7879,207.6068,208.7688,15064.0
2022-09-23 13:00:00,218.97,219.16,218.1,218.1,12490.0,208.5688,208.7498,207.7401,207.7401,12490.0
2022-09-23 13:30:00,218.2,218.77,217.77,218.71,24792.0,207.8354,208.3783,207.4258,208.3211,24792.0
2022-09-23 14:00:00,218.62,219.04,217.77,218.24,44849.0,208.2354,208.6355,207.4258,207.8735,44849.0
2022-09-23 14:30:00,218.06,218.06,217.07,217.31,16063.0,207.702,207.702,206.759,206.9876,16063.0
2022-09-23 15:00:00,217.41,219.51,217.11,219.11,27875.0,207.0829,209.0831,206.7971,208.7021,27875.0
2022-09-23 15:30:00,219.3,220.07,218.62,219.84,97731.0,208.8831,209.6165,208.2354,209.3975,97731.0
2022-09-26 09:30:00,219.47,221.14,218.7,219.93,21590.0,209.045,210.6357,208.3116,209.4832,21590.0
2022-09-26 10:00:00,219.93,221.07,218.69,220.34,13404.0,209.4832,210.569,208.3021,209.8737,13404.0
2022-09-26 10:30:00,220.41,220.41,218.2,218.59,19064.0,209.9404,209.9404,207.8354,208.2068,19064.0
2022-09-26 11:00:00,218.52,218.68,216.6,216.68,19042.0,208.1402,208.2926,206.3114,206.3876,19042.0
2022-09-26 11:30:00,216.58,217.26,216.12,217.14,18101.0,206.2923,206.94,205.8542,206.8257,18101.0
2022-09-26 12:00:00,216.98,217.42,216.43,216.48,10823.0,206.6733,207.0924,206.1494,206.1971,10823.0
2022-09-26 12:30:00,216.37,217.28,215.79,217.04,12761.0,206.0923,206.9591,205.5398,206.7305,12761.0
2022-09-26 13:00:00,216.97,216.97,215.12,215.72,15894.0,206.6638,206.6638,204.9017,205.4732,15894.0
2022-09-26 13:30:00,215.7,216.59,215.5,215.84,28195.0,205.4541,206.3018,205.2636,205.5875,28195.0
2022-09-26 14:00:00,215.81,216.84,215.81,216.05,13252.0,205.5589,206.54,205.5589,205.7875,13252.0
2022-09-26 14:30:00,216.1,217.53,215.97,217.14,18555.0,205.8351,207.1972,205.7113,206.8257,18555.0
2022-09-26 15:00:00,217.12,217.45,216.21,216.63,33347.0,206.8067,207.121,205.9399,206.3399,33347.0
2022-09-26 15:30:00,216.51,217.31,215.39,215.42,92005.0,206.2256,206.9876,205.1588,205.1874,92005.0
2022-09-27 09:30:00,218.31,218.31,216.01,216.43,34149.0,207.9401,207.9401,205.7494,206.1494,34149.0
2022-09-27 10:00:00,216.1,216.38,213.6,214.07,35451.0,205.8351,206.1018,203.4539,203.9015,35451.0
2022-09-27 10:30:00,214.39,215.23,213.69,215.02,39654.0,204.2063,205.0064,203.5396,204.8064,39654.0
2022-09-27 11:00:00,214.92,215.19,212.48,212.51,41851.0,204.7112,204.9683,202.3871,202.4156,41851.0
2022-09-27 11:30:00,212.44,213.46,211.85,211.86,35673.0,202.349,203.3205,201.787,201.7965,35673.0
2022-09-27 12:00:00,211.84,211.96,210.25,211.37,42061.0,201.7775,201.8918,200.263,201.3298,42061.0
2022-09-27 12:30:00,211.18,211.61,210.42,211.35,26728.0,201.1488,201.5584,200.4249,201.3107,26728.0
2022-09-27 13:00:00,211.25,211.42,209.9,210.28,73489.0,201.2155,201.3774,199.9296,200.2916,73489.0
2022-09-27 13:30:00,210.19,210.76,209.27,209.54,34199.0,200.2058,200.7488,199.3295,199.5867,34199.0
2022-09-27 14:00:00,209.61,210.44,209.61,210.34,29557.0,199.6534,200.444,199.6534,200.3487,29557.0
2022-09-27 14:30:00,210.45,212.91,210.17,212.55,27444.0,200.4535,202.7966,200.1868,202.4537,27444.0
2022-09-27 15:00:00,212.43,212.56,211.35,211.84,36314.0,202.3394,202.4633,201.3107,201.7775,36314.0
2022-09-27 15:30:00,211.84,212.29,211.02,212.13,105259.0,201.7775,202.2061,200.9964,202.0537,105259.0
2022-09-28 09:30:00,214.19,214.34,212.19,212.66,27652.0,204.0158,204.1587,202.1108,202.5585,27652.0
2022-09-28 10:00:00,212.59,213.82,211.29,213.82,40211.0,202.4918,203.6634,201.2536,203.6634,40211.0
2022-09-28 10:30:00,213.66,214.4,213.44,214.0,13706.0,203.511,204.2159,203.3015,203.8349,13706.0
2022-09-28 11:00:00,213.92,215.1,213.6,214.23,35275.0,203.7587,204.8826,203.4539,204.0539,35275.0
2022-09-28 11:30:00,214.06,215.17,213.43,214.94,20975.0,203.892,204.9493,203.2919,204.7302,20975.0
2022-09-28 12:00:00,215.04,215.7,214.75,214.98,30477.0,204.8255,205.4541,204.5492,204.7683,30477.0
2022-09-28 12:30:00,214.9,215.31,214.62,215.12,11434.0,204.6921,205.0826,204.4254,204.9017,11434.0
2022-09-28 13:00:00,215.12,215.92,214.8,215.3,17907.0,204.9017,205.6637,204.5969,205.0731,17907.0
2022-09-28 13:30:00,215.34,215.76,215.1,215.3,18789.0,205.1112,205.5113,204.8826,205.0731,18789.0
2022-09-28 14:00:00,215.44,215.76,215.08,215.36,17877.0,205.2065,205.5113,204.8636,205.1303,17877.0
2022-09-28 14:30:00,215.5,215.95,215.4,215.77,18326.0,205.2636,205.6922,205.1684,205.5208,18326.0
2022-09-28 15:00:00,215.7,216.91,215.7,216.76,46364.0,205.4541,206.6066,205.4541,206.4638,46364.0
2022-09-28 15:30:00,216.8,217.93,216.79,217.25,102780.0,206.5019,207.5782,206.4923,206.9305,102780.0
2022-09-29 09:30:00,215.44,215.44,211.51,212.86,19129.0,205.2065,205.2065,201.4631,202.749,19129.0
2022-09-29 10:00:00,212.24,212.49,211.2,212.29,17710.0,202.1585,202.3966,201.1679,202.2061,17710.0
2022-09-29 10:30:00,212.04,214.36,211.81,213.97,13902.0,201.968,204.1778,201.7489,203.8063,13902.0
2022-09-29 11:00:00,213.99,214.85,213.59,213.92,14930.0,203.8253,204.6445,203.4443,203.7587,14930.0
2022-09-29 11:30:00,214.08,216.1,213.86,215.95,38864.0,203.9111,205.8351,203.7015,205.6922,38864.0
2022-09-29 12:00:00,215.85,217.21,215.81,217.18,23927.0,205.597,206.8924,205.5589,206.8638,23927.0
2022-09-29 12:30:00,216.98,217.94,216.59,216.66,27292.0,206.6733,207.5877,206.3018,206.3685,27292.0
2022-09-29 13:00:00,216.59,216.71,215.94,216.34,11654.0,206.3018,206.4161,205.6827,206.0637,11654.0
2022-09-29 13:30:00,216.35,217.1,215.07,215.29,25940.0,206.0732,206.7876,204.854,205.0636,25940.0
2022-09-29 14:00:00,215.26,215.58,214.65,215.24,15088.0,205.035,205.3398,204.454,205.016,15088.0
2022-09-29 14:30:00,215.17,215.81,214.29,214.29,11419.0,204.9493,205.5589,204.1111,204.1111,11419.0
2022-09-29 15:00:00,214.38,215.71,214.38,215.31,26369.0,204.1968,205.4636,204.1968,205.0826,26369.0
2022-09-29 15:30:00,215.25,217.15,215.19,215.94,124333.0,205.0255,206.8352,204.9683,205.6827,124333.0
2022-09-30 09:30:00,216.24,218.64,214.97,217.55,35978.0,205.9685,208.2545,204.7588,207.2162,35978.0
2022-09-30 10:00:00,217.63,218.63,217.09,217.79,29570.0,207.2924,208.2449,206.7781,207.4448,29570.0
2022-09-30 10:30:00,218.28,219.72,218.14,219.49,23444.0,207.9116,209.2832,207.7782,209.0641,23444.0
2022-09-30 11:00:00,219.42,220.88,219.01,220.59,16539.0,208.9974,210.3881,208.6069,210.1118,16539.0
2022-09-30 11:30:00,220.53,220.53,218.24,218.41,7215.0,210.0547,210.0547,207.8735,208.0354,7215.0
2022-09-30 12:00:00,218.37,218.37,217.25,217.29,4319.0,207.9973,207.9973,206.9305,206.9686,4319.0
2022-09-30 12:30:00,217.29,218.06,217.29,217.91,2844.0,206.9686,207.702,206.9686,207.5591,2844.0
2022-09-30 13:00:00,217.79,217.97,216.98,217.62,11986.0,207.4448,207.6163,206.6733,207.2829,11986.0
2022-09-30 13:30:00,217.7,217.87,216.31,216.4,12933.0,207.3591,207.521,206.0351,206.1209,12933.0
2022-09-30 14:00:00,216.33,217.02,216.24,216.48,16912.0,206.0542,206.7114,205.9685,206.1971,16912.0
2022-09-30 14:30:00,216.61,217.15,215.97,216.15,10221.0,206.3209,206.8352,205.7113,205.8827,10221.0
2022-09-30 15:00:00,216.02,216.75,215.52,216.08,10427.0,205.7589,206.4542,205.2827,205.8161,10427.0
2022-09-30 15:30:00,216.3,216.75,214.89,215.28,129262.0,206.0256,206.4542,204.6826,205.0541,129262.0
2022-10-03 09:30:00,219.75,223.16,217.59,221.65,58640.0,209.3117,212.5598,207.2543,211.1215,58640.0
2022-10-03 10:00:00,222.25,225.8,222.05,224.97,35111.0,211.693,215.0744,211.5025,214.2838,35111.0
2022-10-03 10:30:00,224.94,226.74,224.66,226.45,37255.0,214.2552,215.9697,213.9885,215.6935,37255.0
2022-10-03 11:00:00,226.53,227.33,225.9,226.39,34585.0,215.7697,216.5317,215.1696,215.6363,34585.0
2022-10-03 11:30:00,226.5,226.62,225.12,225.42,15974.0,215.7411,215.8554,214.4267,214.7124,15974.0
2022-10-03 12:00:00,225.78,226.17,224.55,224.55,10550.0,215.0553,215.4268,213.8837,213.8837,10550.0
2022-10-03 12:30:00,224.43,225.13,224.37,224.92,8210.0,213.7694,214.4362,213.7123,214.2362,8210.0
2022-10-03 13:00:00,225.04,225.92,224.95,225.92,15601.0,214.3505,215.1887,214.2647,215.1887,15601.0
2022-10-03 13:30:00,226.05,226.83,226.04,226.52,23018.0,215.3125,216.0554,215.303,215.7602,23018.0
2022-10-03 14:00:00,226.73,227.54,226.66,227.54,10635.0,215.9602,216.7317,215.8935,216.7317,10635.0
2022-10-03 14:30:00,227.55,227.8,227.01,227.36,16709.0,216.7412,216.9794,216.2269,216.5603,16709.0
2022-10-03 15:00:00,227.23,227.36,226.21,226.65,14518.0,216.4364,216.5603,215.4649,215.884,14518.0
2022-10-03 15:30:00,226.63,226.76,225.19,225.63,87609.0,215.8649,215.9888,214.4933,214.9124,87609.0
2022-10-04 09:30:00,229.77,232.55,228.95,229.82,71412.0,218.8558,221.5037,218.0747,218.9034,71412.0
2022-10-04 10:00:00,229.94,230.53,229.09,229.64,27203.0,219.0177,219.5797,218.2081,218.7319,27203.0
2022-10-04 10:30:00,229.67,231.41,229.66,231.02,32753.0,218.7605,220.4179,218.751,220.0464,32753.0
2022-10-04 11:00:00,231.06,231.41,230.35,230.79,18328.0,220.0845,220.4179,219.4082,219.8273,18328.0
2022-10-04 11:30:00,230.76,230.83,229.69,229.85,64254.0,219.7987,219.8654,218.7796,218.932,64254.0
2022-10-04 12:00:00,229.98,231.38,229.77,231.14,14041.0,219.0558,220.3893,218.8558,220.1607,14041.0
2022-10-04 12:30:00,231.16,231.33,230.13,230.42,5900.0,220.1797,220.3417,219.1987,219.4749,5900.0
2022-10-04 13:00:00,230.43,230.56,228.99,230.02,24242.0,219.4844,219.6082,218.1128,219.0939,24242.0
2022-10-04 13:30:00,230.13,231.47,229.99,231.04,15211.0,219.1987,220.475,219.0653,220.0654,15211.0
2022-10-04 14:00:00,231.11,231.36,230.39,230.39,12185.0,220.1321,220.3702,219.4463,219.4463,12185.0
2022-10-04 14:30:00,230.35,231.89,230.17,231.8,34501.0,219.4082,220.8751,219.2368,220.7893,34501.0
2022-10-04 15:00:00,231.61,231.7,230.29,231.24,14672.0,220.6084,220.6941,219.3511,220.2559,14672.0
2022-10-04 15:30:00,231.17,232.15,230.84,231.83,68162.0,220.1893,221.1227,219.8749,220.8179,68162.0
2022-10-05 09:30:00,228.63,230.96,228.63,230.92,23695.0,217.7699,219.9892,217.7699,219.9511,23695.0
2022-10-05 10:00:00,230.12,231.04,229.58,230.5,11391.0,219.1891,220.0654,218.6748,219.5511,11391.0
2022-10-05 10:30:00,230.35,231.55,230.27,231.22,17817.0,219.4082,220.5512,219.332,220.2369,17817.0
2022-10-05 11:00:00,231.15,231.89,231.06,231.54,11032.0,220.1702,220.8751,220.0845,220.5417,11032.0
2022-10-05 11:30:00,231.48,234.09,231.48,233.42,18783.0,220.4845,222.9706,220.4845,222.3324,18783.0
2022-10-05 12:00:00,233.48,235.35,233.1,235.34,48421.0,222.3895,224.1707,222.0276,224.1612,48421.0
2022-10-05 12:30:00,235.26,237.01,234.82,235.56,37206.0,224.085,225.7519,223.6659,224.3707,37206.0
2022-10-05 13:00:00,235.49,236.92,235.29,236.23,13581.0,224.3041,225.6661,224.1136,225.0089,13581.0
2022-10-05 13:30:00,236.19,236.4,235.17,235.54,17808.0,224.9708,225.1708,223.9993,224.3517,17808.0
2022-10-05 14:00:00,235.59,236.38,235.55,236.27,16750.0,224.3993,225.1518,224.3612,225.047,16750.0
2022-10-05 14:30:00,236.27,236.91,235.94,236.84,16072.0,225.047,225.6566,224.7327,225.5899,16072.0
2022-10-05 15:00:00,236.97,237.62,236.72,237.05,20119.0,225.7138,226.3329,225.4756,225.79,20119.0
2022-10-05 15:30:00,237.13,237.21,234.38,234.94,94274.0,225.8662,225.9424,223.2468,223.7802,94274.0
2022-10-06 09:30:00,233.96,237.11,233.96,234.48,22515.0,222.8467,225.8471,222.8467,223.342,22515.0
2022-10-06 10:00:00,234.45,234.46,233.08,233.32,16309.0,223.3135,223.323,222.0085,222.2371,16309.0
2022-10-06 10:30:00,233.59,235.81,233.34,235.74,12883.0,222.4943,224.6089,222.2562,224.5422,12883.0
2022-10-06 11:00:00,235.74,235.74,234.39,235.41,10695.0,224.5422,224.5422,223.2563,224.2279,10695.0
2022-10-06 11:30:00,235.48,235.89,234.62,234.68,6090.0,224.2945,224.6851,223.4754,223.5325,6090.0
2022-10-06 12:00:00,234.66,235.33,234.62,235.23,12836.0,223.5135,224.1517,223.4754,224.0564,12836.0
2022-10-06 12:30:00,235.25,235.48,234.79,235.03,11542.0,224.0755,224.2945,223.6373,223.8659,11542.0
2022-10-06 13:00:00,235.0,235.11,234.11,234.52,11282.0,223.8373,223.9421,222.9896,223.3801,11282.0
2022-10-06 13:30:00,234.63,234.79,234.16,234.56,8512.0,223.4849,223.6373,223.0372,223.4182,8512.0
2022-10-06 14:00:00,234.42,234.5,233.55,233.67,13523.0,223.2849,223.3611,222.4562,222.5705,13523.0
2022-10-06 14:30:00,233.6,234.04,232.7,233.25,23351.0,222.5038,222.9229,221.6466,222.1705,23351.0
2022-10-06 15:00:00,233.13,233.5,232.44,233.49,17943.0,222.0562,222.4086,221.3989,222.3991,17943.0
2022-10-06 15:30:00,233.51,233.72,232.81,232.98,104402.0,222.4181,222.6181,221.7514,221.9133,104402.0
2022-10-07 09:30:00,229.97,230.01,226.68,226.86,14350.0,219.0463,219.0844,215.9126,216.084,14350.0
2022-10-07 10:00:00,226.69,226.76,225.85,226.47,16380.0,215.9221,215.9888,215.122,215.7125,16380.0
2022-10-07 10:30:00,226.51,227.06,225.99,226.65,18101.0,215.7506,216.2745,215.2553,215.884,18101.0
2022-10-07 11:00:00,227.24,227.76,225.41,225.77,18557.0,216.446,216.9413,214.7029,215.0458,18557.0
2022-10-07 11:30:00,225.76,225.78,224.2,225.16,15407.0,215.0363,215.0553,213.5504,214.4648,15407.0
2022-10-07 12:00:00,225.14,226.02,224.99,225.2,6957.0,214.4457,215.2839,214.3028,214.5029,6957.0
2022-10-07 12:30:00,225.0,225.18,224.55,224.84,11198.0,214.3124,214.4838,213.8837,214.16,11198.0
2022-10-07 13:00:00,224.77,225.39,224.48,224.69,15211.0,214.0933,214.6838,213.8171,214.0171,15211.0
2022-10-07 13:30:00,224.44,224.98,224.3,224.46,12976.0,213.779,214.2933,213.6456,213.798,12976.0
2022-10-07 14:00:00,224.47,224.87,224.06,224.12,18180.0,213.8075,214.1885,213.417,213.4742,18180.0
2022-10-07 14:30:00,223.97,224.55,223.68,224.54,14890.0,213.3313,213.8837,213.0551,213.8742,14890.0
2022-10-07 15:00:00,224.53,224.9,224.22,224.4,14062.0,213.8647,214.2171,213.5694,213.7409,14062.0
2022-10-07 15:30:00,224.35,225.77,223.85,225.41,76523.0,213.6932,215.0458,213.217,214.7029,76523.0
2022-10-10 09:30:00,227.25,228.6,225.37,225.99,19511.0,216.4555,217.7414,214.6648,215.2553,19511.0
2022-10-10 10:00:00,226.1,227.9,225.85,227.32,19441.0,215.3601,217.0746,215.122,216.5222,19441.0
2022-10-10 10:30:00,227.09,227.63,224.41,224.98,27838.0,216.3031,216.8174,213.7504,214.2933,27838.0
2022-10-10 11:00:00,224.91,226.16,224.48,225.79,9245.0,214.2266,215.4173,213.8171,215.0648,9245.0
2022-10-10 11:30:00,225.97,226.18,225.08,225.9,6944.0,215.2363,215.4363,214.3886,215.1696,6944.0
2022-10-10 12:00:00,225.66,225.92,224.33,224.42,3747.0,214.941,215.1887,213.6742,213.7599,3747.0
2022-10-10 12:30:00,224.42,224.56,223.64,223.64,4513.0,213.7599,213.8933,213.017,213.017,4513.0
2022-10-10 13:00:00,223.56,224.42,223.07,224.21,8965.0,212.9408,213.7599,212.474,213.5599,8965.0
2022-10-10 13:30:00,224.24,226.0,224.04,225.41,9343.0,213.5885,215.2649,213.398,214.7029,9343.0
2022-10-10 14:00:00,225.44,225.91,224.88,225.25,10617.0,214.7315,215.1791,214.1981,214.5505,10617.0
2022-10-10 14:30:00,225.27,225.97,225.18,225.62,6477.0,214.5695,215.2363,214.4838,214.9029,6477.0
2022-10-10 15:00:00,225.69,226.74,225.31,225.75,14124.0,214.9696,215.9697,214.6076,215.0267,14124.0
2022-10-10 15:30:00,225.7,226.18,225.2,225.43,31390.0,214.9791,215.4363,214.5029,214.7219,31390.0
2022-10-11 09:30:00,223.71,225.14,223.09,224.77,19569.0,213.0836,214.4457,212.4931,214.0933,19569.0
2022-10-11 10:00:00,224.67,225.81,224.18,225.54,15965.0,213.998,215.0839,213.5313,214.8267,15965.0
2022-10-11 10:30:00,225.46,226.29,225.16,225.81,13553.0,214.7505,215.5411,214.4648,215.0839,13553.0
2022-10-11 11:00:00,225.97,227.73,225.91,227.59,23573.0,215.2363,216.9127,215.1791,216.7793,23573.0
2022-10-11 11:30:00,227.69,229.65,227.68,229.07,36876.0,216.8746,218.7415,216.8651,218.189,36876.0
2022-10-11 12:00:00,229.04,229.1,227.5,228.88,17126.0,218.1605,218.2176,216.6936,218.0081,17126.0
2022-10-11 12:30:00,229.11,230.1,228.93,229.19,9383.0,218.2271,219.1701,218.0557,218.3033,9383.0
2022-10-11 13:00:00,229.25,229.28,227.86,228.04,32908.0,218.3605,218.3891,217.0365,217.208,32908.0
2022-10-11 13:30:00,227.85,227.85,227.29,227.5,8689.0,217.027,217.027,216.4936,216.6936,8689.0
2022-10-11 14:00:00,227.52,227.76,227.0,227.38,13333.0,216.7127,216.9413,216.2174,216.5793,13333.0
2022-10-11 14:30:00,227.73,228.07,225.29,225.29,10088.0,216.9127,217.2365,214.5886,214.5886,10088.0
2022-10-11 15:00:00,225.1,225.59,224.38,225.51,15012.0,214.4076,214.8743,213.7218,214.7981,15012.0
2022-10-11 15:30:00,225.4,226.31,224.94,225.8,68362.0,214.6934,215.5601,214.2552,215.0744,68362.0
2022-10-12 09:30:00,227.3,228.02,225.05,227.89,20173.0,216.5031,217.1889,214.36,217.0651,20173.0
2022-10-12 10:00:00,227.88,228.61,226.54,227.24,22256.0,217.0556,217.7509,215.7792,216.446,22256.0
2022-10-12 10:30:00,227.3,227.8,226.45,226.45,11354.0,216.5031,216.9794,215.6935,215.6935,11354.0
2022-10-12 11:00:00,226.05,226.56,225.33,225.67,11143.0,215.3125,215.7983,214.6267,214.9505,11143.0
2022-10-12 11:30:00,225.7,226.26,225.18,225.79,8120.0,214.9791,215.5125,214.4838,215.0648,8120.0
2022-10-12 12:00:00,225.84,226.21,224.97,224.97,7314.0,215.1125,215.4649,214.2838,214.2838,7314.0
2022-10-12 12:30:00,225.0,225.05,224.2,224.75,11435.0,214.3124,214.36,213.5504,214.0742,11435.0
2022-10-12 13:00:00,224.79,225.24,224.62,225.2,10995.0,214.1123,214.541,213.9504,214.5029,10995.0
2022-10-12 13:30:00,225.16,225.16,224.14,224.64,8766.0,214.4648,214.4648,213.4932,213.9695,8766.0
2022-10-12 14:00:00,224.78,225.9,224.46,225.9,11979.0,214.1028,215.1696,213.798,215.1696,11979.0
2022-10-12 14:30:00,226.09,226.33,225.53,225.75,20691.0,215.3506,215.5792,214.8172,215.0267,20691.0
2022-10-12 15:00:00,225.65,226.37,225.52,225.89,25175.0,214.9315,215.6173,214.8077,215.1601,25175.0
2022-10-12 15:30:00,225.85,226.5,225.25,225.25,60114.0,215.122,215.7411,214.5505,214.5505,60114.0
2022-10-13 09:30:00,221.35,223.39,219.55,222.27,30662.0,210.8357,212.7788,209.1212,211.712,30662.0
2022-10-13 10:00:00,222.36,223.42,221.8,222.0,16739.0,211.7978,212.8074,211.2644,211.4549,16739.0
2022-10-13 10:30:00,222.38,223.43,221.71,223.1,12411.0,211.8168,212.8169,211.1786,212.5026,12411.0
2022-10-13 11:00:00,223.1,228.75,222.97,227.19,18978.0,212.5026,217.8842,212.3788,216.3983,18978.0
2022-10-13 11:30:00,227.55,231.08,227.23,229.77,14300.0,216.7412,220.1035,216.4364,218.8558,14300.0
2022-10-13 12:00:00,229.82,230.34,227.16,227.99,25354.0,218.9034,219.3987,216.3698,217.1603,25354.0
2022-10-13 12:30:00,227.89,229.44,227.83,229.19,9161.0,217.0651,218.5414,217.0079,218.3033,9161.0
2022-10-13 13:00:00,229.2,232.33,229.08,231.94,20537.0,218.3129,221.2942,218.1986,220.9227,20537.0
2022-10-13 13:30:00,232.13,232.59,230.71,231.13,22302.0,221.1037,221.5418,219.7511,220.1512,22302.0
2022-10-13 14:00:00,230.77,231.09,229.34,229.34,16599.0,219.8083,220.1131,218.4462,218.4462,16599.0
2022-10-13 14:30:00,229.58,231.31,229.56,231.16,23227.0,218.6748,220.3226,218.6557,220.1797,23227.0
2022-10-13 15:00:00,231.04,231.84,230.59,230.62,14119.0,220.0654,220.8274,219.6368,219.6654,14119.0
2022-10-13 15:30:00,230.7,232.54,230.4,231.84,89189.0,219.7416,221.4942,219.4558,220.8274,89189.0
2022-10-14 09:30:00,232.73,234.57,230.9,231.31,19581.0,221.6752,223.4278,219.9321,220.3226,19581.0
2022-10-14 10:00:00,231.27,231.43,227.35,229.04,18447.0,220.2845,220.4369,216.5507,218.1605,18447.0
2022-10-14 10:30:00,228.66,229.43,227.72,229.0,11520.0,217.7985,218.5319,216.9032,218.1224,11520.0
2022-10-14 11:00:00,229.19,230.31,228.47,229.21,20210.0,218.3033,219.3701,217.6175,218.3224,20210.0
2022-10-14 11:30:00,228.99,229.02,227.9,227.9,17081.0,218.1128,218.1414,217.0746,217.0746,17081.0
2022-10-14 12:00:00,227.52,228.0,225.54,226.67,18401.0,216.7127,217.1699,214.8267,215.903,18401.0
2022-10-14 12:30:00,226.77,227.12,225.86,225.9,7104.0,215.9983,216.3317,215.1315,215.1696,7104.0
2022-10-14 13:00:00,225.91,226.51,224.87,225.36,23591.0,215.1791,215.7506,214.1885,214.6553,23591.0
2022-10-14 13:30:00,225.29,225.66,224.93,225.58,12257.0,214.5886,214.941,214.2457,214.8648,12257.0
2022-10-14 14:00:00,225.36,225.37,223.42,223.49,29718.0,214.6553,214.6648,212.8074,212.8741,29718.0
2022-10-14 14:30:00,223.44,223.89,223.07,223.35,15926.0,212.8265,213.2551,212.474,212.7407,15926.0
2022-10-14 15:00:00,223.43,224.37,223.08,224.34,21132.0,212.8169,213.7123,212.4836,213.6837,21132.0
2022-10-14 15:30:00,224.2,224.89,223.35,223.97,80969.0,213.5504,214.2076,212.7407,213.3313,80969.0
2022-10-17 09:30:00,229.8,231.63,229.1,229.24,17633.0,218.8843,220.6274,218.2176,218.351,17633.0
2022-10-17 10:00:00,229.59,231.6,229.47,230.01,19713.0,218.6843,220.5988,218.57,219.0844,19713.0
2022-10-17 10:30:00,229.97,230.2,228.62,229.11,12000.0,219.0463,219.2653,217.7604,218.2271,12000.0
2022-10-17 11:00:00,229.48,230.11,228.73,230.11,7667.0,218.5795,219.1796,217.8652,219.1796,7667.0
2022-10-17 11:30:00,230.48,230.78,230.02,230.14,6297.0,219.532,219.8178,219.0939,219.2082,6297.0
2022-10-17 12:00:00,230.33,230.62,229.89,230.27,10694.0,219.3892,219.6654,218.9701,219.332,10694.0
2022-10-17 12:30:00,230.62,230.76,229.92,230.37,8162.0,219.6654,219.7987,218.9986,219.4273,8162.0
2022-10-17 13:00:00,230.32,231.03,229.96,230.79,6835.0,219.3796,220.0559,219.0367,219.8273,6835.0
2022-10-17 13:30:00,230.88,231.52,230.76,231.16,11907.0,219.913,220.5226,219.7987,220.1797,11907.0
2022-10-17 14:00:00,231.16,231.52,229.79,229.87,12082.0,220.1797,220.5226,218.8748,218.951,12082.0
2022-10-17 14:30:00,229.88,230.37,229.69,230.07,12952.0,218.9605,219.4273,218.7796,219.1415,12952.0
2022-10-17 15:00:00,230.05,230.25,229.55,229.94,11880.0,219.1225,219.313,218.6462,219.0177,11880.0
2022-10-17 15:30:00,229.93,231.02,229.93,230.71,53837.0,219.0082,220.0464,219.0082,219.7511,53837.0
2022-10-18 09:30:00,238.0,239.03,235.29,235.38,36560.0,226.6948,227.6759,224.1136,224.1993,36560.0
2022-10-18 10:00:00,235.75,236.31,234.61,234.61,26892.0,224.5517,225.0851,223.4659,223.4659,26892.0
2022-10-18 10:30:00,234.85,235.67,234.0,235.17,10239.0,223.6945,224.4755,222.8848,223.9993,10239.0
2022-10-18 11:00:00,235.2,235.95,232.34,232.83,18586.0,224.0278,224.7422,221.3037,221.7704,18586.0
2022-10-18 11:30:00,232.84,233.83,231.88,233.63,15888.0,221.7799,222.7229,220.8655,222.5324,15888.0
2022-10-18 12:00:00,233.92,234.63,233.6,234.39,7185.0,222.8086,223.4849,222.5038,223.2563,7185.0
2022-10-18 12:30:00,234.35,235.47,234.34,235.3,14304.0,223.2182,224.285,223.2087,224.1231,14304.0
2022-10-18 13:00:00,235.28,235.65,234.73,235.65,9539.0,224.104,224.4565,223.5802,224.4565,9539.0
2022-10-18 13:30:00,235.67,237.31,235.67,236.95,23043.0,224.4755,226.0376,224.4755,225.6947,23043.0
2022-10-18 14:00:00,237.04,237.18,236.19,236.91,13388.0,225.7804,225.9138,224.9708,225.6566,13388.0
2022-10-18 14:30:00,236.76,236.77,234.8,235.12,15995.0,225.5137,225.5233,223.6468,223.9516,15995.0
2022-10-18 15:00:00,234.9,235.38,234.48,235.15,15735.0,223.7421,224.1993,223.342,223.9802,15735.0
2022-10-18 15:30:00,235.13,236.85,235.11,236.85,50941.0,223.9612,225.5995,223.9421,225.5995,50941.0
2022-10-19 09:30:00,233.48,235.4,233.48,233.92,26180.0,222.3895,224.2183,222.3895,222.8086,26180.0
2022-10-19 10:00:00,233.87,236.23,233.87,236.0,20901.0,222.761,225.0089,222.761,224.7898,20901.0
2022-10-19 10:30:00,236.0,236.25,234.51,234.75,18338.0,224.7898,225.028,223.3706,223.5992,18338.0
2022-10-19 11:00:00,234.84,234.89,233.97,234.48,27278.0,223.6849,223.7326,222.8563,223.342,27278.0
2022-10-19 11:30:00,234.31,236.31,234.3,235.63,7477.0,223.1801,225.0851,223.1706,224.4374,7477.0
2022-10-19 12:00:00,235.74,235.74,233.58,233.63,6066.0,224.5422,224.5422,222.4848,222.5324,6066.0
2022-10-19 12:30:00,233.68,234.07,232.2,232.53,18532.0,222.58,222.9515,221.1703,221.4847,18532.0
2022-10-19 13:00:00,232.76,232.86,231.43,232.24,17433.0,221.7037,221.799,220.4369,221.2084,17433.0
2022-10-19 13:30:00,232.5,232.64,231.6,231.9,8628.0,221.4561,221.5894,220.5988,220.8846,8628.0
2022-10-19 14:00:00,232.05,233.0,231.96,232.55,21135.0,221.0275,221.9323,220.9417,221.5037,21135.0
2022-10-19 14:30:00,232.65,232.79,231.78,232.03,10405.0,221.599,221.7323,220.7703,221.0084,10405.0
2022-10-19 15:00:00,232.04,233.6,231.86,233.03,16451.0,221.0179,222.5038,220.8465,221.9609,16451.0
2022-10-19 15:30:00,233.05,234.06,232.9,233.88,50984.0,221.98,222.942,221.8371,222.7705,50984.0
2022-10-20 09:30:00,233.81,233.87,228.54,231.48,56704.0,222.7039,222.761,217.6842,220.4845,56704.0
2022-10-20 10:00:00,231.69,234.82,231.69,233.76,17658.0,220.6846,223.6659,220.6846,222.6562,17658.0
2022-10-20 10:30:00,234.0,234.0,231.58,232.52,14245.0,222.8848,222.8848,220.5798,221.4751,14245.0
2022-10-20 11:00:00,232.73,232.87,231.06,231.06,11546.0,221.6752,221.8085,220.0845,220.0845,11546.0
2022-10-20 11:30:00,231.32,232.16,230.51,230.94,13161.0,220.3321,221.1322,219.5606,219.9702,13161.0
2022-10-20 12:00:00,230.95,230.95,229.04,229.33,22547.0,219.9797,219.9797,218.1605,218.4367,22547.0
2022-10-20 12:30:00,229.2,229.42,228.05,228.46,22869.0,218.3129,218.5224,217.2175,217.608,22869.0
2022-10-20 13:00:00,228.57,228.57,226.44,226.7,38759.0,217.7128,217.7128,215.684,215.9316,38759.0
2022-10-20 13:30:00,226.62,226.88,225.01,225.5,21311.0,215.8554,216.1031,214.3219,214.7886,21311.0
2022-10-20 14:00:00,225.5,225.87,224.64,225.27,13539.0,214.7886,215.141,213.9695,214.5695,13539.0
2022-10-20 14:30:00,225.17,226.44,225.06,226.05,15698.0,214.4743,215.684,214.3695,215.3125,15698.0
2022-10-20 15:00:00,225.99,226.49,224.82,225.23,21414.0,215.2553,215.7316,214.1409,214.5314,21414.0
2022-10-20 15:30:00,225.13,225.82,224.71,225.2,91984.0,214.4362,215.0934,214.0361,214.5029,91984.0
2022-10-21 09:30:00,225.2,225.46,221.83,224.94,188016.0,214.5029,214.7505,211.2929,214.2552,188016.0
2022-10-21 10:00:00,225.0,227.85,224.58,224.58,48071.0,214.3124,217.027,213.9123,213.9123,48071.0
2022-10-21 10:30:00,224.54,226.64,223.93,225.41,26015.0,213.8742,215.8745,213.2932,214.7029,26015.0
2022-10-21 11:00:00,225.37,226.61,225.08,226.04,23743.0,214.6648,215.8459,214.3886,215.303,23743.0
2022-10-21 11:30:00,226.26,227.14,225.66,227.14,34658.0,215.5125,216.3507,214.941,216.3507,34658.0
2022-10-21 12:00:00,227.32,228.04,226.81,227.16,30152.0,216.5222,217.208,216.0364,216.3698,30152.0
2022-10-21 12:30:00,227.2,229.02,226.92,228.77,14446.0,216.4079,218.1414,216.1412,217.9033,14446.0
2022-10-21 13:00:00,228.75,229.52,227.98,228.53,24936.0,217.8842,218.6176,217.1508,217.6747,24936.0
2022-10-21 13:30:00,228.59,230.36,228.59,230.36,24214.0,217.7318,219.4177,217.7318,219.4177,24214.0
2022-10-21 14:00:00,230.35,230.84,229.82,230.31,11343.0,219.4082,219.8749,218.9034,219.3701,11343.0
2022-10-21 14:30:00,230.46,230.75,229.95,230.75,11198.0,219.513,219.7892,219.0272,219.7892,11198.0
2022-10-21 15:00:00,230.68,231.75,230.41,231.75,12503.0,219.7225,220.7417,219.4654,220.7417,12503.0
2022-10-21 15:30:00,231.67,232.49,231.2,231.97,124934.0,220.6655,221.4466,220.2178,220.9513,124934.0
2022-10-24 09:30:00,234.46,234.89,231.7,233.9,38784.0,223.323,223.7326,220.6941,222.7896,38784.0
2022-10-24 10:00:00,234.18,234.18,230.88,232.33,51798.0,223.0563,223.0563,219.913,221.2942,51798.0
2022-10-24 10:30:00,232.08,233.96,232.08,233.27,15374.0,221.056,222.8467,221.056,222.1895,15374.0
2022-10-24 11:00:00,233.27,233.61,231.9,232.86,21951.0,222.1895,222.5134,220.8846,221.799,21951.0
2022-10-24 11:30:00,232.73,234.98,232.58,234.85,9900.0,221.6752,223.8183,221.5323,223.6945,9900.0
2022-10-24 12:00:00,234.91,235.09,233.83,234.9,8229.0,223.7516,223.9231,222.7229,223.7421,8229.0
2022-10-24 12:30:00,234.79,235.1,233.88,234.57,13947.0,223.6373,223.9326,222.7705,223.4278,13947.0
2022-10-24 13:00:00,234.28,234.75,233.85,234.14,13970.0,223.1515,223.5992,222.742,223.0182,13970.0
2022-10-24 13:30:00,234.09,234.74,233.93,234.22,9112.0,222.9706,223.5897,222.8182,223.0944,9112.0
2022-10-24 14:00:00,234.31,235.29,234.31,235.2,6108.0,223.1801,224.1136,223.1801,224.0278,6108.0
2022-10-24 14:30:00,235.27,236.58,235.23,236.58,7650.0,224.0945,225.3423,224.0564,225.3423,7650.0
2022-10-24 15:00:00,236.41,236.62,235.81,235.93,15976.0,225.1804,225.3804,224.6089,224.7232,15976.0
2022-10-24 15:30:00,235.88,236.09,235.07,235.5,95287.0,224.6755,224.8756,223.904,224.3136,95287.0
2022-10-25 09:30:00,235.27,239.92,235.27,239.06,23443.0,224.0945,228.5236,224.0945,227.7045,23443.0
2022-10-25 10:00:00,239.27,239.27,236.69,238.01,15099.0,227.9045,227.9045,225.4471,226.7044,15099.0
2022-10-25 10:30:00,238.06,238.28,236.71,237.41,24253.0,226.752,226.9615,225.4661,226.1329,24253.0
2022-10-25 11:00:00,237.61,238.62,237.32,237.73,10379.0,226.3234,227.2854,226.0471,226.4377,10379.0
2022-10-25 11:30:00,237.72,239.02,237.72,238.19,10828.0,226.4281,227.6664,226.4281,226.8758,10828.0
2022-10-25 12:00:00,238.34,239.75,238.34,239.53,12466.0,227.0187,228.3617,227.0187,228.1522,12466.0
2022-10-25 12:30:00,239.43,239.51,238.08,238.3,11805.0,228.0569,228.1331,226.771,226.9806,11805.0
2022-10-25 13:00:00,238.22,238.95,237.88,238.77,14942.0,226.9044,227.5997,226.5805,227.4283,14942.0
2022-10-25 13:30:00,238.79,239.14,238.4,238.93,10252.0,227.4473,227.7807,227.0758,227.5807,10252.0
2022-10-25 14:00:00,238.91,240.48,238.85,239.85,22143.0,227.5616,229.057,227.5045,228.457,22143.0
2022-10-25 14:30:00,239.93,240.23,239.65,239.87,12233.0,228.5332,228.8189,228.2665,228.476,12233.0
2022-10-25 15:00:00,239.95,241.16,239.81,241.16,16723.0,228.5522,229.7047,228.4189,229.7047,16723.0
2022-10-25 15:30:00,241.18,241.93,241.15,241.66,65899.0,229.7238,230.4382,229.6952,230.181,65899.0
2022-10-26 09:30:00,242.29,243.0,240.18,240.69,16395.0,230.7811,231.4573,228.7713,229.2571,16395.0
2022-10-26 10:00:00,241.01,243.11,241.0,243.01,9196.0,229.5619,231.5621,229.5523,231.4669,9196.0
2022-10-26 10:30:00,243.01,243.01,242.06,242.46,6341.0,231.4669,231.4669,230.562,230.943,6341.0
2022-10-26 11:00:00,242.71,244.54,242.71,244.48,10765.0,231.1811,232.9242,231.1811,232.867,10765.0
2022-10-26 11:30:00,244.41,244.87,243.28,243.47,14196.0,232.8004,233.2385,231.724,231.905,14196.0
2022-10-26 12:00:00,243.5,243.9,242.33,242.52,11532.0,231.9336,232.3146,230.8192,231.0001,11532.0
2022-10-26 12:30:00,242.52,242.63,241.3,241.31,15675.0,231.0001,231.1049,229.8381,229.8476,15675.0
2022-10-26 13:00:00,241.19,241.46,240.44,240.59,14834.0,229.7333,229.9905,229.0189,229.1618,14834.0
2022-10-26 13:30:00,240.51,241.7,240.25,241.7,8426.0,229.0856,230.2191,228.838,230.2191,8426.0
2022-10-26 14:00:00,241.73,242.18,241.17,241.17,7010.0,230.2477,230.6763,229.7143,229.7143,7010.0
2022-10-26 14:30:00,241.14,241.49,240.95,241.31,7419.0,229.6857,230.0191,229.5047,229.8476,7419.0
2022-10-26 15:00:00,241.19,241.46,240.64,240.97,7718.0,229.7333,229.9905,229.2094,229.5238,7718.0
2022-10-26 15:30:00,241.12,241.75,240.64,241.12,47114.0,229.6666,230.2667,229.2094,229.6666,47114.0
2022-10-27 09:30:00,242.95,245.54,242.92,243.84,28121.0,231.4097,233.8767,231.3811,232.2574,28121.0
2022-10-27 10:00:00,243.52,247.13,242.99,247.13,34243.0,231.9526,235.3912,231.4478,235.3912,34243.0
2022-10-27 10:30:00,247.15,247.65,246.02,246.3,52348.0,235.4102,235.8865,234.3339,234.6006,52348.0
2022-10-27 11:00:00,246.15,248.24,246.15,247.99,40680.0,234.4577,236.4484,234.4577,236.2103,40680.0
2022-10-27 11:30:00,248.02,248.14,245.21,245.62,24281.0,236.2389,236.3532,233.5624,233.9529,24281.0
2022-10-27 12:00:00,245.62,247.3,245.61,246.42,14528.0,233.9529,235.5531,233.9434,234.7149,14528.0
2022-10-27 12:30:00,246.52,247.27,246.19,247.19,31236.0,234.8101,235.5245,234.4958,235.4483,31236.0
2022-10-27 13:00:00,247.23,248.49,246.84,248.07,21956.0,235.4864,236.6866,235.1149,236.2865,21956.0
2022-10-27 13:30:00,248.17,248.49,247.9,248.05,38197.0,236.3818,236.6866,236.1246,236.2675,38197.0
2022-10-27 14:00:00,248.04,248.14,246.65,247.26,32057.0,236.2579,236.3532,234.934,235.515,32057.0
2022-10-27 14:30:00,247.27,247.52,246.84,247.14,29964.0,235.5245,235.7626,235.1149,235.4007,29964.0
2022-10-27 15:00:00,247.22,247.79,246.98,247.25,31186.0,235.4769,236.0198,235.2483,235.5055,31186.0
2022-10-27 15:30:00,247.29,247.8,246.05,246.65,125193.0,235.5436,236.0293,234.3625,234.934,125193.0
2022-10-28 09:30:00,250.0,250.79,248.65,250.52,17725.0,238.1248,238.8773,236.839,238.6201,17725.0
2022-10-28 10:00:00,250.85,251.8,248.29,251.0,21309.0,238.9345,239.8393,236.4961,239.0773,21309.0
2022-10-28 10:30:00,251.29,253.32,251.1,253.13,26340.0,239.3536,241.2871,239.1726,241.1062,26340.0
2022-10-28 11:00:00,253.3,253.8,252.91,253.7,33334.0,241.2681,241.7443,240.8966,241.6491,33334.0
2022-10-28 11:30:00,253.91,256.18,253.75,255.34,25899.0,241.8491,244.0113,241.6967,243.2112,25899.0
2022-10-28 12:00:00,255.09,255.82,254.5,255.49,12055.0,242.9731,243.6684,242.4111,243.3541,12055.0
2022-10-28 12:30:00,255.32,256.54,255.25,255.85,23231.0,243.1921,244.3542,243.1255,243.697,23231.0
2022-10-28 13:00:00,255.96,256.92,255.92,256.84,15839.0,243.8017,244.7161,243.7636,244.6399,15839.0
2022-10-28 13:30:00,256.8,257.46,256.79,256.97,21872.0,244.6018,245.2305,244.5923,244.7638,21872.0
2022-10-28 14:00:00,257.12,257.44,256.77,257.25,16774.0,244.9066,245.2114,244.5733,245.0305,16774.0
2022-10-28 14:30:00,257.25,258.06,257.18,257.41,24062.0,245.0305,245.802,244.9638,245.1829,24062.0
2022-10-28 15:00:00,257.4,257.61,256.61,257.31,46872.0,245.1733,245.3734,244.4209,245.0876,46872.0
2022-10-28 15:30:00,257.28,258.0,256.77,256.91,158389.0,245.059,245.7448,244.5733,244.7066,158389.0
2022-10-31 09:30:00,255.72,259.21,255.72,258.4,52740.0,243.5731,246.8974,243.5731,246.1258,52740.0
2022-10-31 10:00:00,258.71,259.87,256.97,257.44,61622.0,246.4211,247.526,244.7638,245.2114,61622.0
2022-10-31 10:30:00,257.5,257.7,255.08,255.08,21630.0,245.2686,245.4591,242.9635,242.9635,21630.0
2022-10-31 11:00:00,255.4,256.95,255.27,256.32,41681.0,243.2683,244.7447,243.1445,244.1446,41681.0
2022-10-31 11:30:00,256.23,258.07,256.09,257.01,36934.0,244.0589,245.8115,243.9256,244.8019,36934.0
2022-10-31 12:00:00,257.28,257.76,256.56,256.61,21087.0,245.059,245.5162,244.3732,244.4209,21087.0
2022-10-31 12:30:00,256.59,256.75,255.0,255.63,30360.0,244.4018,244.5542,242.8873,243.4874,30360.0
2022-10-31 13:00:00,255.63,257.24,255.5,257.24,20141.0,243.4874,245.0209,243.3636,245.0209,20141.0
2022-10-31 13:30:00,257.13,257.27,256.79,257.19,19885.0,244.9162,245.0495,244.5923,244.9733,19885.0
2022-10-31 14:00:00,257.18,257.56,256.46,256.46,18694.0,244.9638,245.3257,244.278,244.278,18694.0
2022-10-31 14:30:00,256.57,257.13,256.17,256.17,20082.0,244.3828,244.9162,244.0018,244.0018,20082.0
2022-10-31 15:00:00,256.43,256.5,255.27,256.5,25286.0,244.2494,244.3161,243.1445,244.3161,25286.0
2022-10-31 15:30:00,256.41,256.8,255.16,255.39,110283.0,244.2304,244.6018,243.0397,243.2588,110283.0
2022-11-01 09:30:00,257.95,259.26,256.53,257.22,16574.0,245.6972,246.945,244.3447,245.0019,16574.0
2022-11-01 10:00:00,257.39,257.39,254.47,254.75,12447.0,245.1638,245.1638,242.3825,242.6492,12447.0
2022-11-01 10:30:00,255.09,255.82,253.96,255.15,28187.0,242.9731,243.6684,241.8967,243.0302,28187.0
2022-11-01 11:00:00,255.29,256.03,252.87,253.62,35584.0,243.1636,243.8684,240.8585,241.5729,35584.0
2022-11-01 11:30:00,253.8,255.61,253.7,255.48,31462.0,241.7443,243.4684,241.6491,243.3445,31462.0
2022-11-01 12:00:00,255.6,256.61,254.83,255.33,21783.0,243.4588,244.4209,242.7254,243.2017,21783.0
2022-11-01 12:30:00,255.25,257.11,254.65,256.84,39052.0,243.1255,244.8971,242.554,244.6399,39052.0
2022-11-01 13:00:00,256.93,257.45,255.87,256.06,30780.0,244.7257,245.221,243.716,243.897,30780.0
2022-11-01 13:30:00,256.21,256.8,255.79,256.8,17450.0,244.0399,244.6018,243.6398,244.6018,17450.0
2022-11-01 14:00:00,256.91,257.62,256.57,257.62,18733.0,244.7066,245.3829,244.3828,245.3829,18733.0
2022-11-01 14:30:00,257.55,258.56,257.11,258.04,47259.0,245.3162,246.2782,244.8971,245.7829,47259.0
2022-11-01 15:00:00,257.94,258.58,257.62,257.68,38260.0,245.6877,246.2973,245.3829,245.44,38260.0
2022-11-01 15:30:00,257.72,257.79,255.65,255.77,143394.0,245.4781,245.5448,243.5065,243.6208,143394.0
2022-11-02 09:30:00,240.16,244.19,234.06,242.49,369211.0,228.7522,232.5908,222.942,230.9716,369211.0
2022-11-02 10:00:00,242.49,243.54,235.68,238.39,131968.0,230.9716,231.9717,224.485,227.0663,131968.0
2022-11-02 10:30:00,238.46,244.59,238.34,242.51,104077.0,227.133,232.9718,227.0187,230.9906,104077.0
2022-11-02 11:00:00,242.54,244.15,241.73,242.53,79138.0,231.0192,232.5527,230.2477,231.0097,79138.0
2022-11-02 11:30:00,242.29,243.65,241.84,242.41,28992.0,230.7811,232.0765,230.3524,230.8954,28992.0
2022-11-02 12:00:00,242.2,242.52,240.21,242.06,40062.0,230.6953,231.0001,228.7999,230.562,40062.0
2022-11-02 12:30:00,241.92,244.16,241.71,243.56,51050.0,230.4286,232.5622,230.2286,231.9907,51050.0
2022-11-02 13:00:00,243.45,243.53,241.52,241.53,15928.0,231.886,231.9622,230.0476,230.0572,15928.0
2022-11-02 13:30:00,241.52,245.99,241.52,244.79,78801.0,230.0476,234.3053,230.0476,233.1623,78801.0
2022-11-02 14:00:00,245.06,248.02,244.0,245.83,75187.0,233.4195,236.2389,232.4098,234.1529,75187.0
2022-11-02 14:30:00,246.05,246.28,239.68,241.03,86850.0,234.3625,234.5815,228.295,229.5809,86850.0
2022-11-02 15:00:00,241.0,242.85,237.3,237.73,50812.0,229.5523,231.3145,226.0281,226.4377,50812.0
2022-11-02 15:30:00,237.65,237.65,235.0,235.22,206391.0,226.3615,226.3615,223.8373,224.0469,206391.0
2022-11-03 09:30:00,231.79,235.21,230.9,234.01,67877.0,220.7798,224.0374,219.9321,222.8944,67877.0
2022-11-03 10:00:00,234.01,241.78,233.69,241.36,78699.0,222.8944,230.2953,222.5896,229.8952,78699.0
2022-11-03 10:30:00,241.22,242.98,238.92,241.97,47332.0,229.7619,231.4383,227.5711,230.4763,47332.0
2022-11-03 11:00:00,242.01,242.65,240.17,240.34,42508.0,230.5144,231.124,228.7618,228.9237,42508.0
2022-11-03 11:30:00,240.42,242.5,239.39,242.48,40168.0,228.9999,230.9811,228.0188,230.962,40168.0
2022-11-03 12:00:00,242.44,244.77,242.19,243.82,38320.0,230.9239,233.1433,230.6858,232.2384,38320.0
2022-11-03 12:30:00,244.02,245.17,243.0,244.78,20886.0,232.4289,233.5243,231.4573,233.1528,20886.0
2022-11-03 13:00:00,244.5,244.68,243.83,244.19,21221.0,232.8861,233.0575,232.2479,232.5908,21221.0
2022-11-03 13:30:00,244.2,244.44,243.48,243.9,32406.0,232.6003,232.8289,231.9145,232.3146,32406.0
2022-11-03 14:00:00,243.81,245.26,243.5,245.02,21609.0,232.2289,233.61,231.9336,233.3814,21609.0
2022-11-03 14:30:00,245.06,245.67,244.0,244.97,30151.0,233.4195,234.0005,232.4098,233.3338,30151.0
2022-11-03 15:00:00,245.23,245.27,244.55,244.77,23666.0,233.5814,233.6195,232.9337,233.1433,23666.0
2022-11-03 15:30:00,244.88,245.37,242.68,242.74,96023.0,233.248,233.7148,231.1525,231.2097,96023.0
2022-11-04 09:30:00,246.17,247.15,240.3,242.52,82961.0,234.4768,235.4102,228.8856,231.0001,82961.0
2022-11-04 10:00:00,243.03,246.94,242.33,246.55,65824.0,231.4859,235.2102,230.8192,234.8387,65824.0
2022-11-04 10:30:00,246.59,249.71,246.59,247.47,48008.0,234.8768,237.8486,234.8768,235.715,48008.0
2022-11-04 11:00:00,247.68,248.18,244.7,244.7,20583.0,235.915,236.3913,233.0766,233.0766,20583.0
2022-11-04 11:30:00,244.98,245.59,241.79,241.8,26990.0,233.3433,233.9243,230.3048,230.3143,26990.0
2022-11-04 12:00:00,242.17,242.7,241.25,242.34,28527.0,230.6668,231.1716,229.7905,230.8287,28527.0
2022-11-04 12:30:00,242.3,242.37,240.7,241.7,29905.0,230.7906,230.8573,229.2666,230.2191,29905.0
2022-11-04 13:00:00,241.74,242.09,240.44,241.01,39974.0,230.2572,230.5906,229.0189,229.5619,39974.0
2022-11-04 13:30:00,241.13,242.81,240.67,242.43,21773.0,229.6762,231.2764,229.238,230.9144,21773.0
2022-11-04 14:00:00,242.68,244.17,242.3,244.16,23135.0,231.1525,232.5718,230.7906,232.5622,23135.0
2022-11-04 14:30:00,243.9,246.81,243.78,246.49,50694.0,232.3146,235.0864,232.2003,234.7816,50694.0
2022-11-04 15:00:00,246.5,246.96,245.65,246.14,30727.0,234.7911,235.2292,233.9815,234.4482,30727.0
2022-11-04 15:30:00,245.87,247.5,245.68,247.49,94527.0,234.191,235.7436,234.01,235.7341,94527.0
2022-11-07 09:30:00,248.53,249.29,246.69,246.82,54542.0,236.7247,237.4486,234.9721,235.0959,54542.0
2022-11-07 10:00:00,246.94,247.81,246.65,246.68,20718.0,235.2102,236.0389,234.934,234.9625,20718.0
2022-11-07 10:30:00,247.02,247.74,246.45,247.48,14864.0,235.2864,235.9722,234.7435,235.7245,14864.0
2022-11-07 11:00:00,247.47,248.23,247.33,248.22,13255.0,235.715,236.4389,235.5817,236.4294,13255.0
2022-11-07 11:30:00,248.22,248.64,246.83,247.24,16335.0,236.4294,236.8294,235.1054,235.4959,16335.0
2022-11-07 12:00:00,247.24,248.15,246.85,247.73,14856.0,235.4959,236.3627,235.1245,235.9627,14856.0
2022-11-07 12:30:00,247.81,248.11,246.89,248.11,18477.0,236.0389,236.3246,235.1626,236.3246,18477.0
2022-11-07 13:00:00,248.18,249.49,248.15,248.66,30382.0,236.3913,237.6391,236.3627,236.8485,30382.0
2022-11-07 13:30:00,248.83,250.5,248.76,249.55,46972.0,237.0104,238.6011,236.9437,237.6962,46972.0
2022-11-07 14:00:00,249.54,250.43,249.53,250.13,18693.0,237.6867,238.5344,237.6772,238.2487,18693.0
2022-11-07 14:30:00,250.28,250.67,249.63,249.63,32741.0,238.3915,238.763,237.7724,237.7724,32741.0
2022-11-07 15:00:00,249.75,250.97,249.71,250.82,42290.0,237.8867,239.0488,237.8486,238.9059,42290.0
2022-11-07 15:30:00,250.74,251.41,250.46,250.98,78261.0,238.8297,239.4679,238.563,239.0583,78261.0
2022-11-08 09:30:00,252.46,253.19,251.07,251.33,23062.0,240.468,241.1633,239.144,239.3917,23062.0
2022-11-08 10:00:00,251.7,255.86,251.54,254.68,53935.0,239.7441,243.7065,239.5917,242.5825,53935.0
2022-11-08 10:30:00,254.86,258.1,254.68,258.1,46218.0,242.754,245.8401,242.5825,245.8401,46218.0
2022-11-08 11:00:00,257.92,259.2,257.85,258.2,39898.0,245.6686,246.8878,245.602,245.9353,39898.0
2022-11-08 11:30:00,258.11,259.92,258.09,259.6,57000.0,245.8496,247.5736,245.8306,247.2688,57000.0
2022-11-08 12:00:00,259.6,260.38,258.81,260.28,23571.0,247.2688,248.0118,246.5164,247.9165,23571.0
2022-11-08 12:30:00,260.28,260.32,256.89,257.07,30022.0,247.9165,247.9546,244.6876,244.859,30022.0
2022-11-08 13:00:00,256.95,258.01,255.58,255.58,16037.0,244.7447,245.7544,243.4398,243.4398,16037.0
2022-11-08 13:30:00,255.53,255.7,253.56,253.88,24807.0,243.3922,243.5541,241.5157,241.8205,24807.0
2022-11-08 14:00:00,253.95,255.26,253.11,253.11,16834.0,241.8872,243.135,241.0871,241.0871,16834.0
2022-11-08 14:30:00,253.23,255.45,252.96,254.98,12711.0,241.2014,243.316,240.9442,242.8683,12711.0
2022-11-08 15:00:00,254.81,256.2,254.8,256.2,23717.0,242.7064,244.0303,242.6968,244.0303,23717.0
2022-11-08 15:30:00,255.98,256.66,254.14,254.45,55012.0,243.8208,244.4685,242.0682,242.3635,55012.0
2022-11-09 09:30:00,252.6,255.55,252.6,254.13,11431.0,240.6013,243.4112,240.6013,242.0587,11431.0
2022-11-09 10:00:00,254.48,257.4,254.48,255.6,13221.0,242.392,245.1733,242.392,243.4588,13221.0
2022-11-09 10:30:00,255.91,255.93,253.91,254.39,13664.0,243.7541,243.7732,241.8491,242.3063,13664.0
2022-11-09 11:00:00,254.25,255.26,254.04,254.44,15763.0,242.173,243.135,241.9729,242.3539,15763.0
2022-11-09 11:30:00,254.63,256.72,254.51,256.49,19002.0,242.5349,244.5256,242.4206,244.3066,19002.0
2022-11-09 12:00:00,256.49,256.81,254.78,254.98,11230.0,244.3066,244.6114,242.6778,242.8683,11230.0
2022-11-09 12:30:00,255.0,256.53,255.0,256.5,17917.0,242.8873,244.3447,242.8873,244.3161,17917.0
2022-11-09 13:00:00,256.5,256.52,255.21,255.87,12623.0,244.3161,244.3351,243.0874,243.716,12623.0
2022-11-09 13:30:00,255.87,255.87,254.74,255.17,15985.0,243.716,243.716,242.6397,243.0493,15985.0
2022-11-09 14:00:00,255.29,255.5,254.43,254.58,11576.0,243.1636,243.3636,242.3444,242.4873,11576.0
2022-11-09 14:30:00,254.56,254.84,253.26,253.45,16665.0,242.4682,242.7349,241.23,241.411,16665.0
2022-11-09 15:00:00,253.25,254.49,253.25,254.05,21826.0,241.2205,242.4016,241.2205,241.9825,21826.0
2022-11-09 15:30:00,253.87,254.13,252.96,253.45,59484.0,241.811,242.0587,240.9442,241.411,59484.0
2022-11-10 09:30:00,265.67,269.98,263.36,264.89,79165.0,254.175,258.2985,251.9649,253.4287,79165.0
2022-11-10 10:00:00,265.25,266.03,263.12,265.49,21678.0,253.7732,254.5194,251.7353,254.0028,21678.0
2022-11-10 10:30:00,265.8,267.47,264.83,267.47,22197.0,254.2994,255.8971,253.3713,255.8971,22197.0
2022-11-10 11:00:00,267.49,268.8,266.45,268.8,28276.0,255.9163,257.1696,254.9213,257.1696,28276.0
2022-11-10 11:30:00,268.83,268.94,266.32,266.45,46554.0,257.1983,257.3035,254.7969,254.9213,46554.0
2022-11-10 12:00:00,266.45,266.5,263.18,263.36,38521.0,254.9213,254.9691,251.7927,251.9649,38521.0
2022-11-10 12:30:00,263.15,263.15,260.33,260.34,20847.0,251.764,251.764,249.0661,249.0756,20847.0
2022-11-10 13:00:00,260.58,262.97,260.51,262.97,17796.0,249.3052,251.5918,249.2383,251.5918,17796.0
2022-11-10 13:30:00,262.81,264.28,262.51,264.28,16186.0,251.4387,252.8451,251.1517,252.8451,16186.0
2022-11-10 14:00:00,264.45,265.04,263.86,264.27,15947.0,253.0078,253.5723,252.4433,252.8356,15947.0
2022-11-10 14:30:00,264.23,264.57,263.54,264.57,24528.0,252.7973,253.1226,252.1372,253.1226,24528.0
2022-11-10 15:00:00,264.43,265.35,264.3,265.19,20150.0,252.9887,253.8688,252.8643,253.7158,20150.0
2022-11-10 15:30:00,265.28,266.09,264.8,265.47,74977.0,253.8019,254.5768,253.3426,253.9837,74977.0
2022-11-11 09:30:00,267.26,271.99,266.11,270.74,74913.0,255.6962,260.2215,254.596,259.0256,74913.0
2022-11-11 10:00:00,270.65,275.78,269.49,274.67,40521.0,258.9395,263.8476,257.8297,262.7856,40521.0
2022-11-11 10:30:00,274.63,274.96,271.96,272.32,54532.0,262.7473,263.063,260.1928,260.5373,54532.0
2022-11-11 11:00:00,272.57,273.55,270.68,271.81,31019.0,260.7765,261.714,258.9682,260.0493,31019.0
2022-11-11 11:30:00,271.47,273.04,271.26,271.38,51343.0,259.724,261.2261,259.5231,259.6379,51343.0
2022-11-11 12:00:00,271.16,272.62,271.16,272.47,16562.0,259.4275,260.8243,259.4275,260.6808,16562.0
2022-11-11 12:30:00,272.49,273.0,271.93,272.38,30076.0,260.6999,261.1878,260.1641,260.5947,30076.0
2022-11-11 13:00:00,272.71,274.54,272.71,274.17,20760.0,260.9104,262.6612,260.9104,262.3072,20760.0
2022-11-11 13:30:00,274.26,274.52,273.28,273.63,13645.0,262.3933,262.6421,261.4557,261.7906,13645.0
2022-11-11 14:00:00,273.64,274.0,272.85,273.73,19916.0,261.8002,262.1446,261.0443,261.8863,19916.0
2022-11-11 14:30:00,273.72,275.05,273.7,274.83,20551.0,261.8767,263.1491,261.8576,262.9387,20551.0
2022-11-11 15:00:00,274.87,274.89,272.94,273.5,26205.0,262.9769,262.9961,261.1304,261.6662,26205.0
2022-11-11 15:30:00,273.45,274.6,272.99,273.6,87538.0,261.6184,262.7186,261.1783,261.7619,87538.0
2022-11-14 09:30:00,273.35,275.47,271.64,275.17,78536.0,261.5227,263.551,259.8867,263.264,78536.0
2022-11-14 10:00:00,275.2,277.84,275.2,276.58,75947.0,263.2927,265.8184,263.2927,264.6129,75947.0
2022-11-14 10:30:00,276.65,278.42,276.11,276.75,59082.0,264.6799,266.3733,264.1633,264.7756,59082.0
2022-11-14 11:00:00,276.85,277.04,274.43,275.1,50526.0,264.8713,265.053,262.556,263.197,50526.0
2022-11-14 11:30:00,275.06,276.79,275.06,276.08,56932.0,263.1587,264.8139,263.1587,264.1346,56932.0
2022-11-14 12:00:00,276.37,277.0,275.38,276.18,52977.0,264.412,265.0148,263.4649,264.2303,52977.0
2022-11-14 12:30:00,276.21,276.32,274.14,274.67,18004.0,264.259,264.3642,262.2785,262.7856,18004.0
2022-11-14 13:00:00,274.67,276.39,274.66,276.15,29614.0,262.7856,264.4312,262.776,264.2016,29614.0
2022-11-14 13:30:00,276.09,276.09,274.57,275.41,15987.0,264.1441,264.1441,262.6899,263.4936,15987.0
2022-11-14 14:00:00,275.3,275.31,272.92,273.2,33800.0,263.3883,263.3979,261.1113,261.3792,33800.0
2022-11-14 14:30:00,273.09,273.15,270.88,270.89,36094.0,261.274,261.3314,259.1596,259.1691,36094.0
2022-11-14 15:00:00,270.96,271.94,269.68,270.01,38141.0,259.2361,260.1737,258.0115,258.3272,38141.0
2022-11-14 15:30:00,269.94,270.25,267.15,267.4,103424.0,258.2602,258.5568,255.591,255.8301,103424.0
2022-11-15 09:30:00,270.13,271.38,267.4,268.87,55725.0,258.442,259.6379,255.8301,257.2365,55725.0
2022-11-15 10:00:00,269.36,272.19,267.24,271.54,72593.0,257.7053,260.4129,255.6771,259.791,72593.0
2022-11-15 10:30:00,271.35,272.36,270.2,271.84,25755.0,259.6092,260.5755,258.509,260.078,25755.0
2022-11-15 11:00:00,271.77,272.84,271.24,271.25,20174.0,260.0111,261.0348,259.504,259.5136,20174.0
2022-11-15 11:30:00,271.88,273.33,271.87,273.05,22588.0,260.1163,261.5036,260.1067,261.2357,22588.0
2022-11-15 12:00:00,272.94,273.98,272.45,272.45,23499.0,261.1304,262.1254,260.6616,260.6616,23499.0
2022-11-15 12:30:00,272.45,273.13,272.18,272.63,19663.0,260.6616,261.3122,260.4033,260.8339,19663.0
2022-11-15 13:00:00,272.57,272.82,269.51,269.51,11779.0,260.7765,261.0156,257.8489,257.8489,11779.0
2022-11-15 13:30:00,269.79,269.97,268.21,268.6,12167.0,258.1167,258.2889,256.6051,256.9782,12167.0
2022-11-15 14:00:00,268.65,270.87,267.82,270.72,20928.0,257.0261,259.15,256.232,259.0065,20928.0
2022-11-15 14:30:00,270.71,271.02,269.84,270.5,18117.0,258.9969,259.2935,258.1646,258.796,18117.0
2022-11-15 15:00:00,270.66,271.1,269.24,270.16,34813.0,258.9491,259.3701,257.5905,258.4707,34813.0
2022-11-15 15:30:00,270.13,270.55,268.92,269.59,52265.0,258.442,258.8439,257.2844,257.9254,52265.0
2022-11-16 09:30:00,269.24,269.41,267.69,268.92,12864.0,257.5905,257.7532,256.1076,257.2844,12864.0
2022-11-16 10:00:00,268.94,271.25,267.79,269.43,29787.0,257.3035,259.5136,256.2033,257.7723,29787.0
2022-11-16 10:30:00,269.59,271.11,269.01,269.01,27476.0,257.9254,259.3796,257.3705,257.3705,27476.0
2022-11-16 11:00:00,269.03,269.11,267.75,268.13,14141.0,257.3896,257.4662,256.165,256.5286,14141.0
2022-11-16 11:30:00,268.06,268.1,265.83,266.43,17342.0,256.4616,256.4999,254.3281,254.9021,17342.0
2022-11-16 12:00:00,266.31,267.9,265.81,266.93,17323.0,254.7873,256.3085,254.3089,255.3805,17323.0
2022-11-16 12:30:00,266.88,267.29,265.69,266.55,16742.0,255.3326,255.7249,254.1941,255.0169,16742.0
2022-11-16 13:00:00,266.43,267.6,265.74,265.74,48597.0,254.9021,256.0215,254.242,254.242,48597.0
2022-11-16 13:30:00,265.72,265.74,264.42,264.61,14115.0,254.2228,254.242,252.9791,253.1609,14115.0
2022-11-16 14:00:00,264.63,265.25,264.36,264.77,16854.0,253.18,253.7732,252.9217,253.3139,16854.0
2022-11-16 14:30:00,264.76,265.25,264.0,264.46,18049.0,253.3044,253.7732,252.5773,253.0174,18049.0
2022-11-16 15:00:00,264.48,264.66,263.25,263.25,22207.0,253.0365,253.2087,251.8597,251.8597,22207.0
2022-11-16 15:30:00,263.32,264.3,262.89,264.29,89219.0,251.9267,252.8643,251.5153,252.8547,89219.0
2022-11-17 09:30:00,260.29,261.0,257.49,257.51,37381.0,249.0278,249.7071,246.3489,246.3681,37381.0
2022-11-17 10:00:00,257.75,258.52,255.47,256.53,30391.0,246.5977,247.3344,244.4163,245.4305,30391.0
2022-11-17 10:30:00,256.31,256.37,253.26,254.09,25371.0,245.22,245.2774,242.302,243.096,25371.0
2022-11-17 11:00:00,254.29,254.35,253.27,254.03,18246.0,243.2874,243.3448,242.3115,243.0386,18246.0
2022-11-17 11:30:00,253.69,257.1,253.68,256.95,16875.0,242.7134,245.9758,242.7038,245.8323,16875.0
2022-11-17 12:00:00,257.08,258.63,256.68,256.75,30302.0,245.9567,247.4396,245.574,245.641,30302.0
2022-11-17 12:30:00,256.64,257.96,256.64,257.59,25076.0,245.5357,246.7986,245.5357,246.4446,25076.0
2022-11-17 13:00:00,257.58,257.71,256.57,256.69,21930.0,246.435,246.5594,245.4687,245.5835,21930.0
2022-11-17 13:30:00,256.64,257.73,256.16,257.73,25354.0,245.5357,246.5785,245.0765,246.5785,25354.0
2022-11-17 14:00:00,257.58,257.98,256.42,256.65,13871.0,246.435,246.8177,245.3252,245.5453,13871.0
2022-11-17 14:30:00,256.51,256.85,255.73,255.91,35915.0,245.4113,245.7366,244.6651,244.8373,35915.0
2022-11-17 15:00:00,255.86,256.2,254.86,255.16,31988.0,244.7895,245.1147,243.8327,244.1197,31988.0
2022-11-17 15:30:00,255.12,258.74,255.11,258.74,143136.0,244.0815,247.5448,244.0719,247.5448,143136.0
2022-11-18 09:30:00,262.51,262.8,261.06,261.47,42999.0,251.1517,251.4292,249.7645,250.1567,42999.0
2022-11-18 10:00:00,261.26,263.05,260.98,263.05,15561.0,249.9558,251.6684,249.6879,251.6684,15561.0
2022-11-18 10:30:00,262.99,263.53,262.66,262.69,17668.0,251.611,252.1276,251.2952,251.3239,17668.0
2022-11-18 11:00:00,262.82,264.61,262.82,264.35,21208.0,251.4483,253.1609,251.4483,252.9121,21208.0
2022-11-18 11:30:00,264.34,264.81,263.86,264.58,18657.0,252.9025,253.3522,252.4433,253.1322,18657.0
2022-11-18 12:00:00,264.54,264.68,263.37,263.81,22013.0,253.0939,253.2278,251.9745,252.3955,22013.0
2022-11-18 12:30:00,263.67,263.71,261.94,262.53,40142.0,252.2615,252.2998,250.6064,251.1709,40142.0
2022-11-18 13:00:00,262.37,263.39,262.27,263.28,45320.0,251.0178,251.9937,250.9221,251.8884,45320.0
2022-11-18 13:30:00,263.26,263.45,261.99,262.56,10294.0,251.8693,252.0511,250.6542,251.1996,10294.0
2022-11-18 14:00:00,262.51,263.97,262.51,263.68,11361.0,251.1517,252.5486,251.1517,252.2711,11361.0
2022-11-18 14:30:00,263.67,264.01,262.64,263.21,32207.0,252.2615,252.5868,251.2761,251.8214,32207.0
2022-11-18 15:00:00,263.21,264.33,263.21,264.19,14586.0,251.8214,252.893,251.8214,252.759,14586.0
2022-11-18 15:30:00,264.12,264.86,263.31,264.8,72986.0,252.6921,253.4,251.9171,253.3426,72986.0
2022-11-21 09:30:00,263.43,266.0,263.07,264.93,52675.0,252.0319,254.4907,251.6875,253.467,52675.0
2022-11-21 10:00:00,265.1,265.64,264.01,264.75,7645.0,253.6297,254.1463,252.5868,253.2948,7645.0
2022-11-21 10:30:00,264.88,264.88,263.2,263.48,8589.0,253.4192,253.4192,251.8119,252.0798,8589.0
2022-11-21 11:00:00,263.27,263.41,262.59,262.69,5326.0,251.8788,252.0128,251.2283,251.3239,5326.0
2022-11-21 11:30:00,262.82,263.9,262.2,263.1,8737.0,251.4483,252.4816,250.8551,251.7162,8737.0
2022-11-21 12:00:00,263.22,264.08,263.07,263.56,4062.0,251.831,252.6538,251.6875,252.1563,4062.0
2022-11-21 12:30:00,263.76,264.48,263.73,263.84,6100.0,252.3476,253.0365,252.3189,252.4242,6100.0
2022-11-21 13:00:00,264.0,264.79,264.0,264.32,7726.0,252.5773,253.3331,252.5773,252.8834,7726.0
2022-11-21 13:30:00,264.42,264.59,263.76,263.8,9772.0,252.9791,253.1417,252.3476,252.3859,9772.0
2022-11-21 14:00:00,263.77,264.24,263.36,263.49,7729.0,252.3572,252.8069,251.9649,252.0893,7729.0
2022-11-21 14:30:00,263.38,263.64,263.18,263.38,5244.0,251.9841,252.2328,251.7927,251.9841,5244.0
2022-11-21 15:00:00,263.56,263.69,263.18,263.46,6521.0,252.1563,252.2807,251.7927,252.0606,6521.0
2022-11-21 15:30:00,263.57,264.2,263.38,263.69,34316.0,252.1659,252.7686,251.9841,252.2807,34316.0
2022-11-22 09:30:00,266.06,269.86,265.67,266.99,25815.0,254.5481,258.1837,254.175,255.4379,25815.0
2022-11-22 10:00:00,266.89,269.35,266.89,269.34,33402.0,255.3422,257.6958,255.3422,257.6862,33402.0
2022-11-22 10:30:00,269.13,269.13,267.34,267.6,9044.0,257.4853,257.4853,255.7727,256.0215,9044.0
2022-11-22 11:00:00,267.52,267.88,266.61,267.13,30614.0,255.945,256.2894,255.0743,255.5718,30614.0
2022-11-22 11:30:00,267.14,267.52,266.83,267.25,4803.0,255.5814,255.945,255.2848,255.6866,4803.0
2022-11-22 12:00:00,267.04,267.18,266.36,266.6,5162.0,255.4857,255.6197,254.8351,255.0648,5162.0
2022-11-22 12:30:00,266.69,267.3,266.57,266.57,7052.0,255.1509,255.7345,255.0361,255.0361,7052.0
2022-11-22 13:00:00,266.4,267.44,266.2,267.13,11524.0,254.8734,255.8684,254.6821,255.5718,11524.0
2022-11-22 13:30:00,267.26,267.26,266.96,267.24,6878.0,255.6962,255.6962,255.4092,255.6771,6878.0
2022-11-22 14:00:00,267.28,267.3,266.49,266.88,9798.0,255.7153,255.7345,254.9595,255.3326,9798.0
2022-11-22 14:30:00,266.82,266.82,265.87,265.94,9332.0,255.2752,255.2752,254.3663,254.4333,9332.0
2022-11-22 15:00:00,266.0,267.14,265.96,267.12,18807.0,254.4907,255.5814,254.4525,255.5623,18807.0
2022-11-22 15:30:00,267.13,267.48,266.45,267.02,53631.0,255.5718,255.9067,254.9213,255.4666,53631.0
2022-11-23 09:30:00,266.96,268.43,266.96,267.74,34213.0,255.4092,256.8156,255.4092,256.1554,34213.0
2022-11-23 10:00:00,267.36,269.02,267.36,268.12,25025.0,255.7919,257.3801,255.7919,256.519,25025.0
2022-11-23 10:30:00,268.17,268.65,267.73,268.61,13619.0,256.5668,257.0261,256.1459,256.9878,13619.0
2022-11-23 11:00:00,268.65,268.65,267.45,267.66,9985.0,257.0261,257.0261,255.878,256.0789,9985.0
2022-11-23 11:30:00,267.58,267.61,265.94,266.16,7864.0,256.0024,256.0311,254.4333,254.6438,7864.0
2022-11-23 12:00:00,266.33,267.07,266.29,266.68,17452.0,254.8064,255.5144,254.7682,255.1413,17452.0
2022-11-23 12:30:00,266.83,267.07,265.85,265.99,13083.0,255.2848,255.5144,254.3472,254.4812,13083.0
2022-11-23 13:00:00,266.15,266.71,266.13,266.58,6273.0,254.6342,255.17,254.6151,255.0456,6273.0
2022-11-23 13:30:00,266.9,268.28,266.89,267.36,14286.0,255.3518,256.6721,255.3422,255.7919,14286.0
2022-11-23 14:00:00,267.67,268.64,266.9,267.98,5610.0,256.0885,257.0165,255.3518,256.3851,5610.0
2022-11-23 14:30:00,267.59,267.87,267.04,267.57,5348.0,256.0119,256.2798,255.4857,255.9928,5348.0
2022-11-23 15:00:00,267.46,267.63,267.09,267.1,6944.0,255.8876,256.0502,255.5336,255.5431,6944.0
2022-11-23 15:30:00,267.08,267.36,266.28,266.61,23678.0,255.524,255.7919,254.7586,255.0743,23678.0
2022-11-25 09:30:00,266.32,268.25,265.28,265.28,17900.0,254.7969,256.6434,253.8019,253.8019,17900.0
2022-11-25 10:00:00,265.58,266.09,264.75,265.14,42095.0,254.0889,254.5768,253.2948,253.6679,42095.0
2022-11-25 10:30:00,264.99,267.01,264.37,266.4,26267.0,253.5244,255.457,252.9312,254.8734,26267.0
2022-11-25 11:00:00,266.68,266.68,265.53,265.64,6130.0,255.1413,255.1413,254.0411,254.1463,6130.0
2022-11-25 11:30:00,265.67,265.94,265.43,265.93,10653.0,254.175,254.4333,253.9454,254.4238,10653.0
2022-11-25 12:00:00,265.76,265.94,265.21,265.57,10224.0,254.2611,254.4333,253.7349,254.0793,10224.0
2022-11-25 12:30:00,265.57,265.64,264.43,265.07,24398.0,254.0793,254.1463,252.9887,253.601,24398.0
2022-11-28 09:30:00,261.75,264.3,261.4,263.7,18398.0,250.4246,252.8643,250.0898,252.2902,18398.0
2022-11-28 10:00:00,263.65,264.96,263.25,264.3,23138.0,252.2424,253.4957,251.8597,252.8643,23138.0
2022-11-28 10:30:00,264.15,264.86,263.47,263.68,13915.0,252.7208,253.4,252.0702,252.2711,13915.0
2022-11-28 11:00:00,263.47,263.92,262.85,263.07,11491.0,252.0702,252.5007,251.477,251.6875,11491.0
2022-11-28 11:30:00,263.05,263.39,263.01,263.13,10489.0,251.6684,251.9937,251.6301,251.7449,10489.0
2022-11-28 12:00:00,263.15,263.23,261.93,263.08,16032.0,251.764,251.8406,250.5968,251.6971,16032.0
2022-11-28 12:30:00,262.87,263.07,262.02,262.41,8525.0,251.4962,251.6875,250.6829,251.0561,8525.0
2022-11-28 13:00:00,262.33,262.49,262.16,262.23,5103.0,250.9795,251.1326,250.8169,250.8838,5103.0
2022-11-28 13:30:00,262.21,262.22,261.27,261.37,10288.0,250.8647,250.8743,249.9654,250.0611,10288.0
2022-11-28 14:00:00,261.33,261.69,260.28,260.69,12131.0,250.0228,250.3672,249.0182,249.4105,12131.0
2022-11-28 14:30:00,260.5,260.55,260.13,260.18,11562.0,249.2287,249.2765,248.8747,248.9225,11562.0
2022-11-28 15:00:00,260.25,260.25,258.89,259.1,13266.0,248.9895,248.9895,247.6884,247.8893,13266.0
2022-11-28 15:30:00,259.17,260.82,258.85,260.78,74431.0,247.9562,249.5349,247.6501,249.4966,74431.0
2022-11-29 09:30:00,260.71,260.8,258.83,260.73,13882.0,249.4296,249.5157,247.631,249.4487,13882.0
2022-11-29 10:00:00,260.86,261.64,260.48,261.64,10726.0,249.5731,250.3194,249.2096,250.3194,10726.0
2022-11-29 10:30:00,261.74,261.87,261.12,261.52,11628.0,250.415,250.5394,249.8219,250.2046,11628.0
2022-11-29 11:00:00,261.21,261.33,259.18,259.59,18680.0,249.908,250.0228,247.9658,248.3581,18680.0
2022-11-29 11:30:00,259.63,259.63,258.49,258.94,12563.0,248.3963,248.3963,247.3057,247.7362,12563.0
2022-11-29 12:00:00,258.9,258.9,257.12,257.13,19641.0,247.6979,247.6979,245.9949,246.0045,19641.0
2022-11-29 12:30:00,257.57,259.41,257.36,259.35,21025.0,246.4255,248.1859,246.2246,248.1285,21025.0
2022-11-29 13:00:00,259.13,259.46,258.29,258.29,4807.0,247.918,248.2337,247.1143,247.1143,4807.0
2022-11-29 13:30:00,258.33,259.25,258.33,259.25,5058.0,247.1526,248.0328,247.1526,248.0328,5058.0
2022-11-29 14:00:00,259.36,260.06,259.05,259.18,4676.0,248.138,248.8077,247.8414,247.9658,4676.0
2022-11-29 14:30:00,258.91,259.19,258.7,259.17,7312.0,247.7075,247.9754,247.5066,247.9562,7312.0
2022-11-29 15:00:00,259.07,259.73,259.05,259.56,11038.0,247.8606,248.492,247.8414,248.3294,11038.0
2022-11-29 15:30:00,259.56,260.16,259.03,259.5,37504.0,248.3294,248.9034,247.8223,248.272,37504.0
2022-11-30 09:30:00,258.53,259.96,256.65,258.02,33684.0,247.3439,248.7121,245.5453,246.856,33684.0
2022-11-30 10:00:00,258.36,258.62,256.11,256.33,13908.0,247.1813,247.43,245.0286,245.2391,13908.0
2022-11-30 10:30:00,256.4,256.91,255.44,256.03,36419.0,245.3061,245.794,244.3876,244.9521,36419.0
2022-11-30 11:00:00,256.55,257.94,256.21,257.55,18716.0,245.4496,246.7795,245.1243,246.4063,18716.0
2022-11-30 11:30:00,257.77,259.08,257.77,258.38,36344.0,246.6168,247.8701,246.6168,247.2004,36344.0
2022-11-30 12:00:00,258.55,258.55,255.92,256.74,29191.0,247.3631,247.3631,244.8469,245.6314,29191.0
2022-11-30 12:30:00,256.6,256.95,256.04,256.51,14376.0,245.4974,245.8323,244.9617,245.4113,14376.0
2022-11-30 13:00:00,256.57,256.89,256.24,256.7,15211.0,245.4687,245.7749,245.153,245.5931,15211.0
2022-11-30 13:30:00,256.81,259.61,256.17,259.37,52103.0,245.6984,248.3772,245.086,248.1476,52103.0
2022-11-30 14:00:00,259.49,262.5,259.38,262.19,54921.0,248.2624,251.1422,248.1572,250.8456,54921.0
2022-11-30 14:30:00,262.14,262.35,261.13,262.25,33764.0,250.7977,250.9987,249.8314,250.903,33764.0
2022-11-30 15:00:00,262.49,264.17,262.4,264.1,20730.0,251.1326,252.7399,251.0465,252.6729,20730.0
2022-11-30 15:30:00,264.06,264.83,263.6,264.44,79197.0,252.6347,253.3713,252.1946,252.9982,79197.0
2022-12-01 09:30:00,265.53,266.68,264.0,264.21,17697.0,254.0411,255.1413,252.5773,252.7782,17697.0
2022-12-01 10:00:00,264.48,265.71,261.25,262.53,29399.0,253.0365,254.2133,249.9462,251.1709,29399.0
2022-12-01 10:30:00,262.5,263.21,260.86,263.21,16800.0,251.1422,251.8214,249.5731,251.8214,16800.0
2022-12-01 11:00:00,262.95,264.2,262.34,264.19,46545.0,251.5727,252.7686,250.9891,252.759,46545.0
2022-12-01 11:30:00,264.18,264.62,263.35,264.04,26140.0,252.7495,253.1704,251.9554,252.6155,26140.0
2022-12-01 12:00:00,263.83,265.56,263.3,265.38,24673.0,252.4146,254.0698,251.9075,253.8975,24673.0
2022-12-01 12:30:00,265.24,265.9,265.01,265.5,38750.0,253.7636,254.395,253.5436,254.0124,38750.0
2022-12-01 13:00:00,265.54,265.88,264.88,265.14,7975.0,254.0506,254.3759,253.4192,253.6679,7975.0
2022-12-01 13:30:00,265.2,265.31,264.9,265.14,7478.0,253.7253,253.8306,253.4383,253.6679,7478.0
2022-12-01 14:00:00,265.0,265.58,264.82,265.33,16613.0,253.534,254.0889,253.3618,253.8497,16613.0
2022-12-01 14:30:00,265.42,265.87,265.29,265.74,8459.0,253.9358,254.3663,253.8114,254.242,8459.0
2022-12-01 15:00:00,265.67,265.89,265.2,265.2,10034.0,254.175,254.3855,253.7253,253.7253,10034.0
2022-12-01 15:30:00,265.26,266.79,265.17,266.76,84006.0,253.7827,255.2465,253.6966,255.2178,84006.0
2022-12-02 09:30:00,261.8,263.15,260.8,261.35,17591.0,250.4724,251.764,249.5157,250.0419,17591.0
2022-12-02 10:00:00,261.72,262.41,260.24,260.63,30395.0,250.3959,251.0561,248.9799,249.3531,30395.0
2022-12-02 10:30:00,260.66,261.98,260.21,261.69,56511.0,249.3818,250.6447,248.9512,250.3672,56511.0
2022-12-02 11:00:00,261.68,263.82,261.37,263.4,39228.0,250.3576,252.405,250.0611,252.0032,39228.0
2022-12-02 11:30:00,263.39,263.65,263.1,263.1,34181.0,251.9937,252.2424,251.7162,251.7162,34181.0
2022-12-02 12:00:00,262.97,263.45,262.85,262.99,15187.0,251.5918,252.0511,251.477,251.611,15187.0
2022-12-02 12:30:00,262.96,263.0,261.5,261.55,11774.0,251.5823,251.6205,250.1854,250.2333,11774.0
2022-12-02 13:00:00,261.44,262.16,261.44,261.8,41058.0,250.128,250.8169,250.128,250.4724,41058.0
2022-12-02 13:30:00,261.69,262.7,261.59,262.65,39016.0,250.3672,251.3335,250.2715,251.2857,39016.0
2022-12-02 14:00:00,262.72,263.09,261.96,262.25,53531.0,251.3526,251.7066,250.6255,250.903,53531.0
2022-12-02 14:30:00,262.12,263.74,261.75,263.71,45181.0,250.7786,252.3285,250.4246,252.2998,45181.0
2022-12-02 15:00:00,263.68,265.92,263.59,264.89,25055.0,252.2711,254.4142,252.185,253.4287,25055.0
2022-12-02 15:30:00,264.9,266.03,264.52,265.38,84095.0,253.4383,254.5194,253.0748,253.8975,84095.0
2022-12-05 09:30:00,262.67,262.7,259.13,259.41,27134.0,251.3048,251.3335,247.918,248.1859,27134.0
2022-12-05 10:00:00,259.0,259.79,258.56,259.34,43307.0,247.7936,248.5494,247.3726,248.1189,43307.0
2022-12-05 10:30:00,259.2,260.74,258.66,260.74,20227.0,247.9849,249.4583,247.4683,249.4583,20227.0
2022-12-05 11:00:00,261.07,261.76,260.79,261.29,9529.0,249.774,250.4342,249.5061,249.9845,9529.0
2022-12-05 11:30:00,261.19,261.46,260.48,260.56,10566.0,249.8888,250.1472,249.2096,249.2861,10566.0
2022-12-05 12:00:00,260.42,261.25,260.17,260.85,8848.0,249.1522,249.9462,248.913,249.5636,8848.0
2022-12-05 12:30:00,260.86,261.06,260.18,260.98,27515.0,249.5731,249.7645,248.9225,249.6879,27515.0
2022-12-05 13:00:00,260.87,262.58,260.86,261.84,26339.0,249.5827,251.2187,249.5731,250.5107,26339.0
2022-12-05 13:30:00,262.03,262.31,261.26,261.36,7549.0,250.6925,250.9604,249.9558,250.0515,7549.0
2022-12-05 14:00:00,261.4,262.54,261.25,261.6,13580.0,250.0898,251.1804,249.9462,250.2811,13580.0
2022-12-05 14:30:00,261.62,262.16,261.19,262.07,10054.0,250.3002,250.8169,249.8888,250.7308,10054.0
2022-12-05 15:00:00,262.11,262.94,261.91,262.41,23305.0,250.769,251.5631,250.5777,251.0561,23305.0
2022-12-05 15:30:00,262.41,263.5,262.01,262.67,85352.0,251.0561,252.0989,250.6734,251.3048,85352.0
2022-12-06 09:30:00,263.0,264.08,260.14,260.48,28698.0,251.6205,252.6538,248.8843,249.2096,28698.0
2022-12-06 10:00:00,261.02,261.21,259.94,260.15,18010.0,249.7262,249.908,248.6929,248.8938,18010.0
2022-12-06 10:30:00,260.24,260.38,259.21,259.38,14575.0,248.9799,249.1139,247.9945,248.1572,14575.0
2022-12-06 11:00:00,259.57,260.24,258.88,259.36,11711.0,248.3389,248.9799,247.6788,248.138,11711.0
2022-12-06 11:30:00,259.31,260.22,259.08,260.21,13511.0,248.0902,248.9608,247.8701,248.9512,13511.0
2022-12-06 12:00:00,259.97,260.53,259.7,259.94,8529.0,248.7216,249.2574,248.4633,248.6929,8529.0
2022-12-06 12:30:00,259.99,260.1,259.08,259.32,6572.0,248.7408,248.846,247.8701,248.0998,6572.0
2022-12-06 13:00:00,259.16,259.16,257.68,257.7,6289.0,247.9467,247.9467,246.5307,246.5498,6289.0
2022-12-06 13:30:00,257.7,259.41,257.58,259.26,13163.0,246.5498,248.1859,246.435,248.0423,13163.0
2022-12-06 14:00:00,259.06,259.06,256.72,256.86,23832.0,247.851,247.851,245.6122,245.7462,23832.0
2022-12-06 14:30:00,256.76,256.88,255.96,255.96,13220.0,245.6505,245.7653,244.8851,244.8851,13220.0
2022-12-06 15:00:00,255.94,256.49,255.36,255.61,25952.0,244.866,245.3922,244.3111,244.5503,25952.0
2022-12-06 15:30:00,255.67,256.88,255.65,256.63,141556.0,244.6077,245.7653,244.5885,245.5261,141556.0
2022-12-07 09:30:00,256.34,258.75,255.42,256.25,32739.0,245.2487,247.5544,244.3685,245.1626,32739.0
2022-12-07 10:00:00,256.27,257.28,255.49,256.55,18524.0,245.1817,246.148,244.4355,245.4496,18524.0
2022-12-07 10:30:00,256.8,257.39,256.1,256.69,36874.0,245.6888,246.2533,245.0191,245.5835,36874.0
2022-12-07 11:00:00,256.77,257.07,255.11,255.56,29771.0,245.6601,245.9471,244.0719,244.5024,29771.0
2022-12-07 11:30:00,255.57,255.6,254.57,254.68,23090.0,244.512,244.5407,243.5553,243.6605,23090.0
2022-12-07 12:00:00,254.56,255.0,254.18,254.4,22946.0,243.5457,243.9667,243.1821,243.3926,22946.0
2022-12-07 12:30:00,254.21,254.96,254.09,254.66,15815.0,243.2109,243.9284,243.096,243.6414,15815.0
2022-12-07 13:00:00,254.81,255.46,254.35,254.77,29830.0,243.7849,244.4068,243.3448,243.7466,29830.0
2022-12-07 13:30:00,254.57,254.72,253.47,253.79,40027.0,243.5553,243.6988,242.5029,242.809,40027.0
2022-12-07 14:00:00,253.42,255.75,253.28,255.66,29955.0,242.455,244.6842,242.3211,244.5981,29955.0
2022-12-07 14:30:00,255.68,255.68,255.01,255.19,29291.0,244.6172,244.6172,243.9762,244.1484,29291.0
2022-12-07 15:00:00,255.12,256.0,255.03,255.2,36516.0,244.0815,244.9234,243.9954,244.158,36516.0
2022-12-07 15:30:00,255.31,255.58,254.77,254.77,94919.0,244.2633,244.5216,243.7466,243.7466,94919.0
2022-12-08 09:30:00,255.98,258.26,255.15,258.13,39008.0,244.9043,247.0856,244.1102,246.9612,39008.0
2022-12-08 10:00:00,257.92,257.93,256.24,257.17,22089.0,246.7603,246.7699,245.153,246.0428,22089.0
2022-12-08 10:30:00,257.17,257.49,256.45,257.36,55646.0,246.0428,246.3489,245.3539,246.2246,55646.0
2022-12-08 11:00:00,257.43,257.55,255.47,256.83,22971.0,246.2915,246.4063,244.4163,245.7175,22971.0
2022-12-08 11:30:00,256.7,257.32,256.63,257.23,8140.0,245.5931,246.1863,245.5261,246.1002,8140.0
2022-12-08 12:00:00,257.08,257.29,256.51,256.68,18788.0,245.9567,246.1576,245.4113,245.574,18788.0
2022-12-08 12:30:00,256.56,256.79,256.08,256.42,9620.0,245.4592,245.6792,244.9999,245.3252,9620.0
2022-12-08 13:00:00,256.43,257.21,256.43,257.16,9260.0,245.3348,246.081,245.3348,246.0332,9260.0
2022-12-08 13:30:00,257.31,257.58,256.7,256.75,7463.0,246.1767,246.435,245.5931,245.641,7463.0
2022-12-08 14:00:00,256.68,256.68,255.4,255.54,13023.0,245.574,245.574,244.3494,244.4833,13023.0
2022-12-08 14:30:00,255.36,256.25,255.36,256.06,8212.0,244.3111,245.1626,244.3111,244.9808,8212.0
2022-12-08 15:00:00,255.97,256.28,255.44,256.17,14633.0,244.8947,245.1913,244.3876,245.086,14633.0
2022-12-08 15:30:00,256.2,257.33,256.13,257.32,58460.0,245.1147,246.1959,245.0478,246.1863,58460.0
2022-12-09 09:30:00,258.0,260.31,256.99,259.97,20742.0,246.8369,249.0469,245.8706,248.7216,20742.0
2022-12-09 10:00:00,260.33,261.36,259.17,261.35,31472.0,249.0661,250.0515,247.9562,250.0419,31472.0
2022-12-09 10:30:00,261.44,262.12,260.75,261.92,68285.0,250.128,250.7786,249.4679,250.5873,68285.0
2022-12-09 11:00:00,261.92,262.05,259.76,260.68,19491.0,250.5873,250.7116,248.5207,249.4009,19491.0
2022-12-09 11:30:00,260.73,261.9,260.6,261.89,11969.0,249.4487,250.5681,249.3244,250.5586,11969.0
2022-12-09 12:00:00,261.94,262.01,261.25,261.57,15005.0,250.6064,250.6734,249.9462,250.2524,15005.0
2022-12-09 12:30:00,261.74,262.42,261.63,261.84,8417.0,250.415,251.0656,250.3098,250.5107,8417.0
2022-12-09 13:00:00,261.82,261.88,261.34,261.68,7124.0,250.4916,250.549,250.0324,250.3576,7124.0
2022-12-09 13:30:00,261.67,261.95,261.17,261.88,18790.0,250.3481,250.616,249.8697,250.549,18790.0
2022-12-09 14:00:00,261.92,261.92,260.55,260.72,11951.0,250.5873,250.5873,249.2765,249.4392,11951.0
2022-12-09 14:30:00,260.57,261.08,260.57,261.03,7963.0,249.2957,249.7836,249.2957,249.7358,7963.0
2022-12-09 15:00:00,260.92,261.48,260.5,260.64,8550.0,249.6305,250.1663,249.2287,249.3626,8550.0
2022-12-09 15:30:00,260.63,261.23,259.77,259.81,95642.0,249.3531,249.9271,248.5303,248.5686,95642.0
2022-12-12 09:30:00,257.68,260.51,257.68,259.79,22010.0,246.5307,249.2383,246.5307,248.5494,22010.0
2022-12-12 10:00:00,259.77,259.9,258.6,259.37,11863.0,248.5303,248.6547,247.4109,248.1476,11863.0
2022-12-12 10:30:00,259.2,259.53,258.46,258.66,13319.0,247.9849,248.3007,247.277,247.4683,13319.0
2022-12-12 11:00:00,258.61,259.33,258.22,258.86,17916.0,247.4205,248.1093,247.0473,247.6597,17916.0
2022-12-12 11:30:00,258.87,258.9,257.83,258.4,22089.0,247.6692,247.6979,246.6742,247.2196,22089.0
2022-12-12 12:00:00,258.53,258.83,257.96,258.6,28563.0,247.3439,247.631,246.7986,247.4109,28563.0
2022-12-12 12:30:00,258.77,259.43,258.48,259.18,9321.0,247.5735,248.205,247.2961,247.9658,9321.0
2022-12-12 13:00:00,259.11,259.52,258.52,259.32,10836.0,247.8988,248.2911,247.3344,248.0998,10836.0
2022-12-12 13:30:00,259.47,260.91,259.37,260.89,13983.0,248.2433,249.621,248.1476,249.6018,13983.0
2022-12-12 14:00:00,260.96,261.82,260.61,261.79,28878.0,249.6688,250.4916,249.3339,250.4629,28878.0
2022-12-12 14:30:00,261.77,262.32,261.39,262.17,16786.0,250.4437,250.9699,250.0802,250.8264,16786.0
2022-12-12 15:00:00,262.29,262.93,261.97,262.62,22331.0,250.9412,251.5536,250.6351,251.257,22331.0
2022-12-12 15:30:00,262.71,264.61,262.7,264.44,89976.0,251.3431,253.1609,251.3335,252.9982,89976.0
2022-12-13 09:30:00,272.99,276.83,271.7,275.67,84953.0,261.1783,264.8521,259.9441,263.7423,84953.0
2022-12-13 10:00:00,275.68,275.88,271.63,272.28,55929.0,263.7519,263.9432,259.8771,260.499,55929.0
2022-12-13 10:30:00,272.21,272.93,270.14,270.89,27765.0,260.432,261.1209,258.4516,259.1691,27765.0
2022-12-13 11:00:00,271.05,271.38,270.1,271.38,16162.0,259.3222,259.6379,258.4133,259.6379,16162.0
2022-12-13 11:30:00,271.65,271.9,270.21,270.77,67247.0,259.8963,260.1354,258.5186,259.0543,67247.0
2022-12-13 12:00:00,270.92,270.92,268.3,268.6,43603.0,259.1978,259.1978,256.6912,256.9782,43603.0
2022-12-13 12:30:00,268.73,268.74,267.06,267.9,14829.0,257.1026,257.1122,255.5049,256.3085,14829.0
2022-12-13 13:00:00,267.93,270.29,267.93,269.43,19885.0,256.3372,258.5951,256.3372,257.7723,19885.0
2022-12-13 13:30:00,269.58,269.86,268.11,269.25,44004.0,257.9158,258.1837,256.5094,257.6001,44004.0
2022-12-13 14:00:00,269.1,269.47,268.54,269.13,43386.0,257.4566,257.8106,256.9208,257.4853,43386.0
2022-12-13 14:30:00,269.07,270.19,268.83,269.21,24142.0,257.4279,258.4994,257.1983,257.5618,24142.0
2022-12-13 15:00:00,269.32,269.45,268.51,269.29,52263.0,257.6671,257.7914,256.8921,257.6384,52263.0
2022-12-13 15:30:00,269.42,272.21,269.42,271.5,271247.0,257.7627,260.432,257.7627,259.7527,271247.0
2022-12-14 09:30:00,270.98,272.52,269.81,271.79,18886.0,259.2552,260.7286,258.1359,260.0302,18886.0
2022-12-14 10:00:00,271.26,272.27,271.26,272.13,19479.0,259.5231,260.4894,259.5231,260.3555,19479.0
2022-12-14 10:30:00,271.9,272.95,271.73,272.58,17698.0,260.1354,261.14,259.9728,260.786,17698.0
2022-12-14 11:00:00,272.43,273.07,270.86,271.45,11011.0,260.6425,261.2548,259.1404,259.7049,11011.0
2022-12-14 11:30:00,271.4,272.26,271.21,272.26,15326.0,259.6571,260.4799,259.4753,260.4799,15326.0
2022-12-14 12:00:00,272.3,272.62,271.55,272.2,11169.0,260.5181,260.8243,259.8006,260.4225,11169.0
2022-12-14 12:30:00,272.16,272.18,271.55,271.96,17070.0,260.3842,260.4033,259.8006,260.1928,17070.0
2022-12-14 13:00:00,272.01,272.7,271.79,272.5,14585.0,260.2407,260.9008,260.0302,260.7095,14585.0
2022-12-14 13:30:00,272.7,273.61,272.59,273.53,14827.0,260.9008,261.7715,260.7956,261.6949,14827.0
2022-12-14 14:00:00,273.21,273.21,268.56,269.93,70159.0,261.3888,261.3888,256.94,258.2507,70159.0
2022-12-14 14:30:00,269.84,270.52,267.88,270.0,47114.0,258.1646,258.8152,256.2894,258.3177,47114.0
2022-12-14 15:00:00,269.96,273.21,269.46,269.94,170266.0,258.2794,261.3888,257.801,258.2602,170266.0
2022-12-14 15:30:00,269.83,270.64,268.71,269.17,150464.0,258.155,258.93,257.0835,257.5236,150464.0
2022-12-15 09:30:00,264.4,264.4,259.62,259.69,37543.0,252.96,252.96,248.3868,248.4537,37543.0
2022-12-15 10:00:00,259.73,259.98,258.12,259.98,50032.0,248.492,248.7312,246.9517,248.7312,50032.0
2022-12-15 10:30:00,259.96,260.08,258.04,258.43,12927.0,248.7121,248.8269,246.8751,247.2483,12927.0
2022-12-15 11:00:00,258.6,258.79,257.99,258.5,10789.0,247.4109,247.5927,246.8273,247.3152,10789.0
2022-12-15 11:30:00,258.54,258.54,256.92,257.88,12811.0,247.3535,247.3535,245.8036,246.7221,12811.0
2022-12-15 12:00:00,257.88,258.05,257.13,257.91,12384.0,246.7221,246.8847,246.0045,246.7508,12384.0
2022-12-15 12:30:00,257.89,258.76,257.73,258.69,17079.0,246.7316,247.564,246.5785,247.497,17079.0
2022-12-15 13:00:00,258.5,258.55,256.79,257.31,10463.0,247.3152,247.3631,245.6792,246.1767,10463.0
2022-12-15 13:30:00,257.15,257.8,257.14,257.68,14112.0,246.0236,246.6455,246.0141,246.5307,14112.0
2022-12-15 14:00:00,257.55,257.55,256.39,256.77,10846.0,246.4063,246.4063,245.2965,245.6601,10846.0
2022-12-15 14:30:00,256.88,258.17,256.85,258.12,16447.0,245.7653,246.9995,245.7366,246.9517,16447.0
2022-12-15 15:00:00,258.27,258.6,257.03,257.48,19172.0,247.0952,247.4109,245.9088,246.3394,19172.0
2022-12-15 15:30:00,257.47,258.03,256.33,257.35,58718.0,246.3298,246.8656,245.2391,246.215,58718.0
2022-12-16 09:30:00,253.14,255.74,253.01,254.63,130821.0,242.1871,244.6747,242.0628,243.6127,130821.0
2022-12-16 10:00:00,254.68,254.73,251.15,251.15,36003.0,243.6605,243.7084,240.2833,240.2833,36003.0
2022-12-16 10:30:00,251.43,252.92,250.89,252.78,35985.0,240.5511,241.9767,240.0345,241.8427,35985.0
2022-12-16 11:00:00,253.02,253.04,251.2,251.55,29972.0,242.0723,242.0915,240.3311,240.6659,29972.0
2022-12-16 11:30:00,251.55,252.16,249.68,249.89,18258.0,240.6659,241.2496,238.8769,239.0778,18258.0
2022-12-16 12:00:00,249.78,250.19,249.72,250.14,8993.0,238.9725,239.3648,238.9151,239.317,8993.0
2022-12-16 12:30:00,250.13,251.1,249.87,251.08,21276.0,239.3074,240.2354,239.0586,240.2163,21276.0
2022-12-16 13:00:00,250.97,251.01,250.0,250.89,12886.0,240.111,240.1493,239.183,240.0345,12886.0
2022-12-16 13:30:00,250.75,251.08,250.1,250.29,39042.0,239.9006,240.2163,239.2787,239.4605,39042.0
2022-12-16 14:00:00,250.29,251.71,249.8,250.4,24851.0,239.4605,240.819,238.9917,239.5657,24851.0
2022-12-16 14:30:00,250.36,250.86,249.69,250.81,29955.0,239.5274,240.0058,238.8864,239.958,29955.0
2022-12-16 15:00:00,250.74,252.28,250.47,251.84,14018.0,239.891,241.3644,239.6327,240.9434,14018.0
2022-12-16 15:30:00,251.91,253.34,251.23,252.84,85083.0,241.0104,242.3785,240.3598,241.9001,85083.0
2022-12-19 09:30:00,253.29,253.94,252.0,253.18,32293.0,242.3307,242.9525,241.0965,242.2254,32293.0
2022-12-19 10:00:00,252.78,254.13,252.41,253.42,14794.0,241.8427,243.1343,241.4887,242.455,14794.0
2022-12-19 10:30:00,253.53,253.53,252.22,252.59,30809.0,242.5603,242.5603,241.307,241.6609,30809.0
2022-12-19 11:00:00,252.1,252.24,251.52,251.87,29947.0,241.1921,241.3261,240.6372,240.9721,29947.0
2022-12-19 11:30:00,251.75,252.06,251.11,251.58,15034.0,240.8573,241.1539,240.245,240.6946,15034.0
2022-12-19 12:00:00,251.61,252.49,251.61,251.94,17172.0,240.7233,241.5653,240.7233,241.0391,17172.0
2022-12-19 12:30:00,251.83,252.31,251.58,251.85,22811.0,240.9338,241.3931,240.6946,240.953,22811.0
2022-12-19 13:00:00,251.79,252.21,251.52,251.75,14274.0,240.8956,241.2974,240.6372,240.8573,14274.0
2022-12-19 13:30:00,251.74,251.81,250.93,250.94,13934.0,240.8477,240.9147,240.0728,240.0823,13934.0
2022-12-19 14:00:00,250.85,251.17,250.14,250.19,7983.0,239.9962,240.3024,239.317,239.3648,7983.0
2022-12-19 14:30:00,250.01,250.67,249.17,249.33,22872.0,239.1926,239.824,238.3889,238.542,22872.0
2022-12-19 15:00:00,249.28,250.1,248.71,250.04,18349.0,238.4942,239.2787,237.9488,239.2213,18349.0
2022-12-19 15:30:00,250.26,250.89,249.67,250.59,43434.0,239.4318,240.0345,238.8673,239.7475,43434.0
2022-12-20 09:30:00,250.35,252.6,249.71,252.6,23432.0,239.5179,241.6705,238.9056,241.6705,23432.0
2022-12-20 10:00:00,252.71,252.85,251.86,252.38,5305.0,241.7758,241.9097,240.9625,241.46,5305.0
2022-12-20 10:30:00,252.57,253.94,252.47,253.55,10085.0,241.6418,242.9525,241.5461,242.5794,10085.0
2022-12-20 11:00:00,253.33,253.73,252.37,252.54,10993.0,242.3689,242.7516,241.4505,241.6131,10993.0
2022-12-20 11:30:00,252.65,254.09,252.64,254.09,7077.0,241.7183,243.096,241.7088,243.096,7077.0
2022-12-20 12:00:00,254.14,254.67,254.06,254.34,8652.0,243.1439,243.6509,243.0673,243.3352,8652.0
2022-12-20 12:30:00,254.14,254.77,253.68,254.46,5332.0,243.1439,243.7466,242.7038,243.45,5332.0
2022-12-20 13:00:00,254.58,254.68,253.68,254.38,6641.0,243.5648,243.6605,242.7038,243.3735,6641.0
2022-12-20 13:30:00,254.3,254.8,254.07,254.09,6165.0,243.297,243.7753,243.0769,243.096,6165.0
2022-12-20 14:00:00,254.0,254.89,253.88,254.73,9171.0,243.0099,243.8614,242.8951,243.7084,9171.0
2022-12-20 14:30:00,254.75,254.75,254.06,254.58,7915.0,243.7275,243.7275,243.0673,243.5648,7915.0
2022-12-20 15:00:00,254.54,255.04,254.09,254.94,9848.0,243.5266,244.0049,243.096,243.9093,9848.0
2022-12-20 15:30:00,255.0,255.56,254.31,254.32,66621.0,243.9667,244.5024,243.3065,243.3161,66621.0
2022-12-21 09:30:00,256.87,258.27,256.01,256.76,21764.0,245.7558,247.0952,244.933,245.6505,21764.0
2022-12-21 10:00:00,257.06,258.48,256.71,258.39,10125.0,245.9375,247.2961,245.6027,247.21,10125.0
2022-12-21 10:30:00,258.54,259.23,258.19,258.95,20207.0,247.3535,248.0136,247.0186,247.7458,20207.0
2022-12-21 11:00:00,259.18,260.23,259.12,259.7,33084.0,247.9658,248.9704,247.9084,248.4633,33084.0
2022-12-21 11:30:00,259.9,261.37,259.8,261.06,52232.0,248.6547,250.0611,248.559,249.7645,52232.0
2022-12-21 12:00:00,261.03,262.78,260.99,261.77,44694.0,249.7358,251.41,249.6975,250.4437,44694.0
2022-12-21 12:30:00,261.82,261.96,259.91,260.58,21712.0,250.4916,250.6255,248.6642,249.3052,21712.0
2022-12-21 13:00:00,260.45,260.69,259.77,259.99,8475.0,249.1809,249.4105,248.5303,248.7408,8475.0
2022-12-21 13:30:00,260.0,261.04,259.83,260.93,14411.0,248.7503,249.7453,248.5877,249.6401,14411.0
2022-12-21 14:00:00,261.04,261.43,260.24,260.24,13886.0,249.7453,250.1185,248.9799,248.9799,13886.0
2022-12-21 14:30:00,260.22,261.1,259.59,259.75,8155.0,248.9608,249.8027,248.3581,248.5111,8155.0
2022-12-21 15:00:00,259.81,259.89,258.83,258.83,11396.0,248.5686,248.6451,247.631,247.631,11396.0
2022-12-21 15:30:00,258.82,259.5,258.43,259.37,54138.0,247.6214,248.272,247.2483,248.1476,54138.0
2022-12-22 09:30:00,256.71,257.91,255.21,255.77,11819.0,245.6027,246.7508,244.1676,244.7034,11819.0
2022-12-22 10:00:00,255.76,255.77,254.05,255.56,7206.0,244.6938,244.7034,243.0578,244.5024,7206.0
2022-12-22 10:30:00,255.36,256.47,255.29,255.66,11461.0,244.3111,245.3731,244.2441,244.5981,11461.0
2022-12-22 11:00:00,255.68,255.92,254.87,254.87,4867.0,244.6172,244.8469,243.8423,243.8423,4867.0
2022-12-22 11:30:00,254.78,255.31,253.61,254.03,16434.0,243.7562,244.2633,242.6368,243.0386,16434.0
2022-12-22 12:00:00,253.95,254.14,252.79,252.79,5683.0,242.9621,243.1439,241.8523,241.8523,5683.0
2022-12-22 12:30:00,252.68,253.0,252.5,252.84,4270.0,241.7471,242.0532,241.5748,241.9001,4270.0
2022-12-22 13:00:00,252.65,252.65,251.75,251.99,8556.0,241.7183,241.7183,240.8573,241.0869,8556.0
2022-12-22 13:30:00,251.86,252.35,251.68,252.0,7960.0,240.9625,241.4313,240.7903,241.0965,7960.0
2022-12-22 14:00:00,252.02,254.75,251.92,254.75,19349.0,241.1156,243.7275,241.0199,243.7275,19349.0
2022-12-22 14:30:00,254.63,255.04,253.8,254.92,15663.0,243.6127,244.0049,242.8186,243.8901,15663.0
2022-12-22 15:00:00,254.92,257.83,254.82,257.81,34213.0,243.8901,246.6742,243.7945,246.6551,34213.0
2022-12-22 15:30:00,257.84,257.91,255.11,256.01,44287.0,246.6838,246.7508,244.0719,244.933,44287.0
2022-12-23 09:30:00,256.5,257.14,254.83,255.87,26478.0,245.4018,246.0141,243.804,244.799,26478.0
2022-12-23 10:00:00,256.85,257.54,255.62,256.89,10235.0,245.7366,246.3968,244.5598,245.7749,10235.0
2022-12-23 10:30:00,256.94,257.13,255.11,255.14,6740.0,245.8227,246.0045,244.0719,244.1006,6740.0
2022-12-23 11:00:00,255.29,255.97,255.01,255.73,6094.0,244.2441,244.8947,243.9762,244.6651,6094.0
2022-12-23 11:30:00,256.01,257.23,256.01,257.13,7582.0,244.933,246.1002,244.933,246.0045,7582.0
2022-12-23 12:00:00,257.13,257.84,257.13,257.44,3531.0,246.0045,246.6838,246.0045,246.3011,3531.0
2022-12-23 12:30:00,257.42,257.7,256.56,256.75,3273.0,246.282,246.5498,245.4592,245.641,3273.0
2022-12-23 13:00:00,256.51,257.14,256.51,256.86,5708.0,245.4113,246.0141,245.4113,245.7462,5708.0
2022-12-23 13:30:00,256.7,256.81,256.3,256.55,5561.0,245.5931,245.6984,245.2104,245.4496,5561.0
2022-12-23 14:00:00,256.46,256.69,255.98,256.22,9512.0,245.3635,245.5835,244.9043,245.1339,9512.0
2022-12-23 14:30:00,255.99,256.91,255.98,256.69,3989.0,244.9138,245.794,244.9043,245.5835,3989.0
2022-12-23 15:00:00,256.99,257.22,256.09,256.3,5998.0,245.8706,246.0906,245.0095,245.2104,5998.0
2022-12-23 15:30:00,256.29,256.85,255.47,256.72,19472.0,245.2009,245.7366,244.4163,245.6122,19472.0
2022-12-27 09:30:00,257.51,258.7,255.8,257.96,12569.0,246.3681,247.5066,244.7321,246.7986,12569.0
2022-12-27 10:00:00,258.05,260.1,257.58,259.38,6710.0,246.8847,248.846,246.435,248.1572,6710.0
2022-12-27 10:30:00,259.24,260.03,258.68,258.68,3728.0,248.0232,248.779,247.4874,247.4874,3728.0
2022-12-27 11:00:00,259.11,259.5,258.85,259.3,4987.0,247.8988,248.272,247.6501,248.0806,4987.0
2022-12-27 11:30:00,259.42,259.58,258.71,258.76,19510.0,248.1954,248.3485,247.5161,247.564,19510.0
2022-12-27 12:00:00,258.74,259.16,258.3,258.3,3447.0,247.5448,247.9467,247.1239,247.1239,3447.0
2022-12-27 12:30:00,258.43,258.66,257.86,258.08,2724.0,247.2483,247.4683,246.7029,246.9134,2724.0
2022-12-27 13:00:00,258.19,258.45,257.62,257.87,4083.0,247.0186,247.2674,246.4733,246.7125,4083.0
2022-12-27 13:30:00,257.76,257.76,256.86,256.98,5550.0,246.6073,246.6073,245.7462,245.861,5550.0
2022-12-27 14:00:00,257.19,257.43,256.31,256.43,6269.0,246.0619,246.2915,245.22,245.3348,6269.0
2022-12-27 14:30:00,256.5,256.85,256.11,256.6,11710.0,245.4018,245.7366,245.0286,245.4974,11710.0
2022-12-27 15:00:00,256.7,257.55,256.65,257.18,7884.0,245.5931,246.4063,245.5453,246.0523,7884.0
2022-12-27 15:30:00,256.97,257.99,256.97,257.5,34072.0,245.8514,246.8273,245.8514,246.3585,34072.0
2022-12-28 09:30:00,257.72,259.14,257.67,257.85,17075.0,246.569,247.9275,246.5211,246.6934,17075.0
2022-12-28 10:00:00,257.84,258.67,256.74,256.74,10338.0,246.6838,247.4779,245.6314,245.6314,10338.0
2022-12-28 10:30:00,257.19,257.42,256.22,256.22,6668.0,246.0619,246.282,245.1339,245.1339,6668.0
2022-12-28 11:00:00,256.36,256.7,255.79,256.45,10437.0,245.2678,245.5931,244.7225,245.3539,10437.0
2022-12-28 11:30:00,256.44,256.54,255.72,255.74,7481.0,245.3444,245.44,244.6555,244.6747,7481.0
2022-12-28 12:00:00,255.45,255.45,254.64,254.8,5378.0,244.3972,244.3972,243.6222,243.7753,5378.0
2022-12-28 12:30:00,254.82,256.21,254.81,256.21,4967.0,243.7945,245.1243,243.7849,245.1243,4967.0
2022-12-28 13:00:00,255.9,256.45,255.72,256.07,5074.0,244.8277,245.3539,244.6555,244.9904,5074.0
2022-12-28 13:30:00,256.06,256.65,255.78,256.42,13282.0,244.9808,245.5453,244.7129,245.3252,13282.0
2022-12-28 14:00:00,256.42,256.74,256.1,256.26,21374.0,245.3252,245.6314,245.0191,245.1722,21374.0
2022-12-28 14:30:00,256.17,257.67,256.17,256.77,16217.0,245.086,246.5211,245.086,245.6601,16217.0
2022-12-28 15:00:00,256.82,256.84,255.36,255.8,15487.0,245.7079,245.7271,244.3111,244.7321,15487.0
2022-12-28 15:30:00,255.83,256.08,254.46,255.02,63321.0,244.7608,244.9999,243.45,243.9858,63321.0
2022-12-29 09:30:00,258.13,259.21,257.79,258.8,8766.0,246.9612,247.9945,246.636,247.6023,8766.0
2022-12-29 10:00:00,258.8,260.57,258.75,259.95,9815.0,247.6023,249.2957,247.5544,248.7025,9815.0
2022-12-29 10:30:00,259.9,260.12,258.81,258.9,6422.0,248.6547,248.8651,247.6118,247.6979,6422.0
2022-12-29 11:00:00,259.01,259.16,258.13,259.09,10279.0,247.8032,247.9467,246.9612,247.8797,10279.0
2022-12-29 11:30:00,259.29,260.5,259.23,260.2,4450.0,248.0711,249.2287,248.0136,248.9417,4450.0
2022-12-29 12:00:00,260.34,261.0,260.26,260.6,12195.0,249.0756,249.7071,248.9991,249.3244,12195.0
2022-12-29 12:30:00,260.71,260.71,260.1,260.5,4250.0,249.4296,249.4296,248.846,249.2287,4250.0
2022-12-29 13:00:00,260.7,260.71,260.04,260.37,5388.0,249.42,249.4296,248.7886,249.1043,5388.0
2022-12-29 13:30:00,260.25,260.8,260.2,260.74,9841.0,248.9895,249.5157,248.9417,249.4583,9841.0
2022-12-29 14:00:00,260.79,260.87,260.18,260.18,4703.0,249.5061,249.5827,248.9225,248.9225,4703.0
2022-12-29 14:30:00,259.99,260.61,259.78,259.88,6306.0,248.7408,249.3339,248.5398,248.6355,6306.0
2022-12-29 15:00:00,259.82,259.91,259.03,259.35,8225.0,248.5781,248.6642,247.8223,248.1285,8225.0
2022-12-29 15:30:00,259.28,260.24,259.2,259.63,30125.0,248.0615,248.9799,247.9849,248.3963,30125.0
2022-12-30 09:30:00,258.08,259.28,255.71,257.58,10126.0,246.9134,248.0615,244.6459,246.435,10126.0
2022-12-30 10:00:00,257.36,257.68,256.75,257.17,6907.0,246.2246,246.5307,245.641,246.0428,6907.0
2022-12-30 10:30:00,257.37,257.79,256.9,257.12,6885.0,246.2341,246.636,245.7845,245.9949,6885.0
2022-12-30 11:00:00,256.96,257.06,256.52,256.75,5673.0,245.8419,245.9375,245.4209,245.641,5673.0
2022-12-30 11:30:00,256.97,257.45,256.81,257.45,5156.0,245.8514,246.3107,245.6984,246.3107,5156.0
2022-12-30 12:00:00,257.48,257.77,257.17,257.46,4655.0,246.3394,246.6168,246.0428,246.3202,4655.0
2022-12-30 12:30:00,257.74,257.74,256.92,257.2,3755.0,246.5881,246.5881,245.8036,246.0715,3755.0
2022-12-30 13:00:00,257.2,257.23,255.41,255.88,5974.0,246.0715,246.1002,244.3589,244.8086,5974.0
2022-12-30 13:30:00,256.35,256.53,256.03,256.26,5564.0,245.2583,245.4305,244.9521,245.1722,5564.0
2022-12-30 14:00:00,256.09,256.17,255.41,256.06,7091.0,245.0095,245.086,244.3589,244.9808,7091.0
2022-12-30 14:30:00,256.12,256.13,255.33,255.8,9878.0,245.0382,245.0478,244.2824,244.7321,9878.0
2022-12-30 15:00:00,255.81,257.44,255.8,256.61,8424.0,244.7416,246.3011,244.7321,245.507,8424.0
2022-12-30 15:30:00,256.77,258.76,256.77,257.55,25091.0,245.6601,247.564,245.6601,246.4063,25091.0
2023-01-03 09:30:00,259.75,261.73,258.89,259.21,37152.0,248.5111,250.4055,247.6884,247.9945,37152.0
2023-01-03 10:00:00,259.12,260.13,258.52,259.03,17883.0,247.9084,248.8747,247.3344,247.8223,17883.0
2023-01-03 10:30:00,259.11,260.98,258.68,260.88,18334.0,247.8988,249.6879,247.4874,249.5923,18334.0
2023-01-03 11:00:00,261.02,261.43,259.79,260.56,24157.0,249.7262,250.1185,248.5494,249.2861,24157.0
2023-01-03 11:30:00,260.5,260.5,259.34,260.24,12814.0,249.2287,249.2287,248.1189,248.9799,12814.0
2023-01-03 12:00:00,260.15,260.97,259.81,260.97,18928.0,248.8938,249.6784,248.5686,249.6784,18928.0
2023-01-03 12:30:00,260.97,261.65,260.01,260.64,12651.0,249.6784,250.3289,248.7599,249.3626,12651.0
2023-01-03 13:00:00,260.3,261.5,260.26,261.46,14239.0,249.0373,250.1854,248.9991,250.1472,14239.0
2023-01-03 13:30:00,261.25,261.9,261.19,261.56,15186.0,249.9462,250.5681,249.8888,250.2428,15186.0
2023-01-03 14:00:00,261.59,261.77,260.02,260.03,19131.0,250.2715,250.4437,248.7695,248.779,19131.0
2023-01-03 14:30:00,259.99,261.13,259.16,261.02,14769.0,248.7408,249.8314,247.9467,249.7262,14769.0
2023-01-03 15:00:00,261.06,262.41,260.89,261.29,28808.0,249.7645,251.0561,249.6018,249.9845,28808.0
2023-01-03 15:30:00,261.48,261.97,260.96,261.3,80393.0,250.1663,250.6351,249.6688,249.9941,80393.0
2023-01-04 09:30:00,262.39,263.14,261.63,261.97,46805.0,251.0369,251.7545,250.3098,250.6351,46805.0
2023-01-04 10:00:00,261.57,262.08,256.02,256.65,69909.0,250.2524,250.7403,244.9425,245.5453,69909.0
2023-01-04 10:30:00,256.56,260.39,256.33,260.21,40410.0,245.4592,249.1235,245.2391,248.9512,40410.0
2023-01-04 11:00:00,260.62,261.89,260.29,261.61,21973.0,249.3435,250.5586,249.0278,250.2907,21973.0
2023-01-04 11:30:00,261.77,262.93,260.89,261.92,38501.0,250.4437,251.5536,249.6018,250.5873,38501.0
2023-01-04 12:00:00,261.89,261.89,260.66,261.38,16225.0,250.5586,250.5586,249.3818,250.0706,16225.0
2023-01-04 12:30:00,261.38,261.92,260.78,260.79,21895.0,250.0706,250.5873,249.4966,249.5061,21895.0
2023-01-04 13:00:00,260.69,262.32,260.59,261.94,16402.0,249.4105,250.9699,249.3148,250.6064,16402.0
2023-01-04 13:30:00,262.03,262.84,261.71,261.71,14683.0,250.6925,251.4674,250.3863,250.3863,14683.0
2023-01-04 14:00:00,261.45,262.11,258.86,258.86,23479.0,250.1376,250.769,247.6597,247.6597,23479.0
2023-01-04 14:30:00,258.99,260.88,258.88,260.88,25040.0,247.784,249.5923,247.6788,249.5923,25040.0
2023-01-04 15:00:00,260.94,261.48,260.07,260.23,14696.0,249.6497,250.1663,248.8173,248.9704,14696.0
2023-01-04 15:30:00,260.18,260.8,258.68,260.33,69287.0,248.9225,249.5157,247.4874,249.0661,69287.0
2023-01-05 09:30:00,258.76,261.08,258.52,261.03,25905.0,247.564,249.7836,247.3344,249.7358,25905.0
2023-01-05 10:00:00,260.72,262.12,260.47,261.46,15454.0,249.4392,250.7786,249.2,250.1472,15454.0
2023-01-05 10:30:00,261.2,261.73,260.51,260.52,6852.0,249.8984,250.4055,249.2383,249.2478,6852.0
2023-01-05 11:00:00,260.39,260.55,258.02,258.18,7450.0,249.1235,249.2765,246.856,247.0091,7450.0
2023-01-05 11:30:00,258.01,258.22,257.47,257.57,7633.0,246.8464,247.0473,246.3298,246.4255,7633.0
2023-01-05 12:00:00,257.57,257.87,256.68,256.95,9234.0,246.4255,246.7125,245.574,245.8323,9234.0
2023-01-05 12:30:00,256.9,257.21,256.11,256.88,13970.0,245.7845,246.081,245.0286,245.7653,13970.0
2023-01-05 13:00:00,256.65,257.45,255.49,256.69,8919.0,245.5453,246.3107,244.4355,245.5835,8919.0
2023-01-05 13:30:00,256.79,257.02,255.92,256.74,16977.0,245.6792,245.8993,244.8469,245.6314,16977.0
2023-01-05 14:00:00,257.18,258.59,257.0,258.15,29413.0,246.0523,247.4013,245.8801,246.9804,29413.0
2023-01-05 14:30:00,258.12,260.19,258.11,260.02,30648.0,246.9517,248.9321,246.9421,248.7695,30648.0
2023-01-05 15:00:00,260.02,260.02,258.13,258.67,27971.0,248.7695,248.7695,246.9612,247.4779,27971.0
2023-01-05 15:30:00,258.64,259.21,257.31,258.43,80543.0,247.4492,247.9945,246.1767,247.2483,80543.0
2023-01-06 09:30:00,262.4,264.27,259.77,263.14,27545.0,251.0465,252.8356,248.5303,251.7545,27545.0
2023-01-06 10:00:00,263.57,265.26,262.8,264.76,22774.0,252.1659,253.7827,251.4292,253.3044,22774.0
2023-01-06 10:30:00,265.14,267.15,265.11,267.15,10522.0,253.6679,255.591,253.6392,255.591,10522.0
2023-01-06 11:00:00,267.31,268.23,266.98,267.34,15316.0,255.744,256.6242,255.4283,255.7727,15316.0
2023-01-06 11:30:00,266.98,268.84,266.87,268.3,8903.0,255.4283,257.2078,255.3231,256.6912,8903.0
2023-01-06 12:00:00,268.03,268.17,266.52,266.69,7300.0,256.4329,256.5668,254.9882,255.1509,7300.0
2023-01-06 12:30:00,266.78,266.78,265.57,265.59,10584.0,255.237,255.237,254.0793,254.0985,10584.0
2023-01-06 13:00:00,265.79,266.7,265.48,266.1,20623.0,254.2898,255.1604,253.9932,254.5864,20623.0
2023-01-06 13:30:00,266.17,267.5,266.04,267.23,8930.0,254.6534,255.9258,254.529,255.6675,8930.0
2023-01-06 14:00:00,267.36,267.97,267.12,267.72,14829.0,255.7919,256.3755,255.5623,256.1363,14829.0
2023-01-06 14:30:00,267.69,267.83,266.53,267.6,28473.0,256.1076,256.2415,254.9978,256.0215,28473.0
2023-01-06 15:00:00,267.6,267.84,266.92,267.18,16225.0,256.0215,256.2511,255.3709,255.6197,16225.0
2023-01-06 15:30:00,267.06,268.42,266.91,267.41,57129.0,255.5049,256.806,255.3613,255.8397,57129.0
2023-01-09 09:30:00,270.85,273.46,270.82,272.14,34117.0,259.1309,261.6279,259.1022,260.3651,34117.0
2023-01-09 10:00:00,272.09,273.0,270.74,271.16,75831.0,260.3172,261.1878,259.0256,259.4275,75831.0
2023-01-09 10:30:00,271.5,273.86,271.19,273.41,21669.0,259.7527,262.0106,259.4562,261.5801,21669.0
2023-01-09 11:00:00,273.5,274.62,273.33,274.01,14891.0,261.6662,262.7378,261.5036,262.1541,14891.0
2023-01-09 11:30:00,273.79,274.4,273.39,274.4,14068.0,261.9437,262.5273,261.561,262.5273,14068.0
2023-01-09 12:00:00,274.19,274.25,273.61,274.22,9987.0,262.3264,262.3838,261.7715,262.3551,9987.0
2023-01-09 12:30:00,274.21,274.35,273.13,273.98,10210.0,262.3455,262.4794,261.3122,262.1254,10210.0
2023-01-09 13:00:00,273.9,274.46,273.3,273.72,13442.0,262.0489,262.5847,261.4749,261.8767,13442.0
2023-01-09 13:30:00,273.9,273.9,272.2,272.72,12013.0,262.0489,262.0489,260.4225,260.92,12013.0
2023-01-09 14:00:00,272.66,273.18,271.97,272.48,10801.0,260.8626,261.3601,260.2024,260.6903,10801.0
2023-01-09 14:30:00,272.59,272.6,271.08,271.08,11654.0,260.7956,260.8052,259.3509,259.3509,11654.0
2023-01-09 15:00:00,271.02,272.11,271.02,271.44,26821.0,259.2935,260.3364,259.2935,259.6953,26821.0
2023-01-09 15:30:00,271.5,271.61,269.26,269.28,100652.0,259.7527,259.858,257.6097,257.6288,100652.0
2023-01-10 09:30:00,267.78,271.22,267.78,270.06,37290.0,256.1937,259.4849,256.1937,258.3751,37290.0
2023-01-10 10:00:00,270.35,271.5,270.08,270.18,25859.0,258.6525,259.7527,258.3942,258.4899,25859.0
2023-01-10 10:30:00,270.15,272.34,269.94,272.26,55771.0,258.4612,260.5564,258.2602,260.4799,55771.0
2023-01-10 11:00:00,272.41,272.42,271.35,271.35,14969.0,260.6234,260.6329,259.6092,259.6092,14969.0
2023-01-10 11:30:00,271.29,272.29,270.97,271.71,12248.0,259.5518,260.5086,259.2457,259.9537,12248.0
2023-01-10 12:00:00,271.49,271.82,270.84,271.19,8183.0,259.7432,260.0589,259.1213,259.4562,8183.0
2023-01-10 12:30:00,271.17,271.72,271.02,271.08,7826.0,259.437,259.9632,259.2935,259.3509,7826.0
2023-01-10 13:00:00,271.01,271.53,270.49,270.92,10375.0,259.2839,259.7815,258.7864,259.1978,10375.0
2023-01-10 13:30:00,270.62,271.25,270.42,270.7,14712.0,258.9108,259.5136,258.7195,258.9874,14712.0
2023-01-10 14:00:00,270.85,271.86,270.63,271.86,10592.0,259.1309,260.0972,258.9204,260.0972,10592.0
2023-01-10 14:30:00,271.76,272.2,271.07,271.07,9547.0,260.0015,260.4225,259.3414,259.3414,9547.0
2023-01-10 15:00:00,271.12,271.75,270.46,271.54,17249.0,259.3892,259.9919,258.7577,259.791,17249.0
2023-01-10 15:30:00,271.46,272.13,271.38,271.72,66449.0,259.7145,260.3555,259.6379,259.9632,66449.0
2023-01-11 09:30:00,272.7,275.9,272.7,274.91,63519.0,260.9008,263.9624,260.9008,263.0152,63519.0
2023-01-11 10:00:00,275.16,277.52,274.97,276.87,38649.0,263.2544,265.5123,263.0726,264.8904,38649.0
2023-01-11 10:30:00,276.88,277.44,276.36,276.64,25336.0,264.9,265.4357,264.4025,264.6704,25336.0
2023-01-11 11:00:00,276.69,276.86,275.53,276.2,55337.0,264.7182,264.8808,263.6084,264.2494,55337.0
2023-01-11 11:30:00,276.22,276.34,275.25,275.44,8686.0,264.2685,264.3833,263.3405,263.5223,8686.0
2023-01-11 12:00:00,275.6,276.19,275.6,276.04,6801.0,263.6753,264.2398,263.6753,264.0963,6801.0
2023-01-11 12:30:00,275.88,275.88,275.48,275.64,6928.0,263.9432,263.9432,263.5605,263.7136,6928.0
2023-01-11 13:00:00,276.0,276.67,275.86,276.67,25392.0,264.058,264.6991,263.9241,264.6991,25392.0
2023-01-11 13:30:00,276.6,277.48,276.09,276.5,19356.0,264.6321,265.474,264.1441,264.5364,19356.0
2023-01-11 14:00:00,276.71,277.51,276.54,276.55,31651.0,264.7373,265.5027,264.5747,264.5842,31651.0
2023-01-11 14:30:00,276.76,278.19,276.76,278.19,20402.0,264.7852,266.1533,264.7852,266.1533,20402.0
2023-01-11 15:00:00,278.19,278.81,277.97,278.63,27617.0,266.1533,266.7465,265.9428,266.5742,27617.0
2023-01-11 15:30:00,278.64,280.0,278.52,279.87,100902.0,266.5838,267.885,266.469,267.7606,100902.0
2023-01-12 09:30:00,280.65,281.84,276.35,279.81,50513.0,268.5068,269.6454,264.3929,267.7032,50513.0
2023-01-12 10:00:00,279.46,281.55,279.45,280.82,22189.0,267.3683,269.3679,267.3588,268.6695,22189.0
2023-01-12 10:30:00,280.68,281.59,279.85,280.78,36985.0,268.5355,269.4062,267.7415,268.6312,36985.0
2023-01-12 11:00:00,280.56,280.72,279.03,279.62,31073.0,268.4207,268.5738,266.9569,267.5214,31073.0
2023-01-12 11:30:00,279.6,280.12,279.14,280.12,21036.0,267.5023,267.9998,267.0622,267.9998,21036.0
2023-01-12 12:00:00,280.22,282.11,280.21,282.0,10641.0,268.0955,269.9037,268.0859,269.7984,10641.0
2023-01-12 12:30:00,282.02,283.08,281.87,282.98,8893.0,269.8176,270.8317,269.6741,270.736,8893.0
2023-01-12 13:00:00,282.76,283.09,281.56,281.6,21034.0,270.5256,270.8413,269.3775,269.4157,21034.0
2023-01-12 13:30:00,281.78,283.31,281.58,283.31,18797.0,269.588,271.0518,269.3966,271.0518,18797.0
2023-01-12 14:00:00,283.32,283.6,281.91,282.11,14072.0,271.0613,271.3292,269.7123,269.9037,14072.0
2023-01-12 14:30:00,282.11,282.13,280.86,282.04,24959.0,269.9037,269.9228,268.7078,269.8367,24959.0
2023-01-12 15:00:00,282.02,282.79,281.54,282.62,56586.0,269.8176,270.5543,269.3583,270.3916,56586.0
2023-01-12 15:30:00,282.71,282.8,281.22,281.33,54984.0,270.4777,270.5638,269.0522,269.1574,54984.0
2023-01-13 09:30:00,279.03,281.87,279.03,281.57,19398.0,266.9569,269.6741,266.9569,269.387,19398.0
2023-01-13 10:00:00,281.2,283.14,280.94,283.14,20896.0,269.033,270.8891,268.7843,270.8891,20896.0
2023-01-13 10:30:00,283.15,283.37,281.95,281.95,16018.0,270.8987,271.1092,269.7506,269.7506,16018.0
2023-01-13 11:00:00,282.37,282.52,281.04,281.54,16673.0,270.1524,270.2959,268.88,269.3583,16673.0
2023-01-13 11:30:00,281.41,282.06,281.16,281.97,21688.0,269.234,269.8558,268.9948,269.7697,21688.0
2023-01-13 12:00:00,281.94,283.09,281.8,283.09,10357.0,269.741,270.8413,269.6071,270.8413,10357.0
2023-01-13 12:30:00,282.77,283.39,282.61,283.01,10348.0,270.5351,271.1283,270.382,270.7647,10348.0
2023-01-13 13:00:00,283.08,283.43,282.62,282.75,14013.0,270.8317,271.1666,270.3916,270.516,14013.0
2023-01-13 13:30:00,282.8,283.69,282.59,283.3,9016.0,270.5638,271.4153,270.3629,271.0422,9016.0
2023-01-13 14:00:00,283.14,283.58,283.08,283.22,6857.0,270.8891,271.3101,270.8317,270.9656,6857.0
2023-01-13 14:30:00,283.3,283.93,283.18,283.54,21764.0,271.0422,271.6449,270.9274,271.2718,21764.0
2023-01-13 15:00:00,283.69,284.66,283.66,284.55,22254.0,271.4153,272.3433,271.3866,272.2381,22254.0
2023-01-13 15:30:00,284.63,285.35,284.38,285.31,71874.0,272.3146,273.0035,272.0755,272.9652,71874.0
2023-01-17 09:30:00,284.26,285.97,281.88,284.18,45808.0,271.9606,273.5967,269.6836,271.8841,45808.0
2023-01-17 10:00:00,284.18,285.5,284.17,284.76,27528.0,271.8841,273.147,271.8745,272.439,27528.0
2023-01-17 10:30:00,284.81,284.96,284.06,284.67,22294.0,272.4869,272.6304,271.7693,272.3529,22294.0
2023-01-17 11:00:00,284.77,284.78,283.5,284.43,23456.0,272.4486,272.4582,271.2335,272.1233,23456.0
2023-01-17 11:30:00,284.28,284.98,284.08,284.6,19528.0,271.9798,272.6495,271.7884,272.2859,19528.0
2023-01-17 12:00:00,284.79,285.08,283.4,283.53,12592.0,272.4677,272.7452,271.1379,271.2622,12592.0
2023-01-17 12:30:00,283.44,283.58,282.83,282.83,9918.0,271.1761,271.3101,270.5925,270.5925,9918.0
2023-01-17 13:00:00,282.77,282.93,281.91,282.19,21512.0,270.5351,270.6882,269.7123,269.9802,21512.0
2023-01-17 13:30:00,282.24,283.44,282.11,282.97,10559.0,270.0281,271.1761,269.9037,270.7265,10559.0
2023-01-17 14:00:00,282.97,283.44,282.47,282.67,24357.0,270.7265,271.1761,270.2481,270.4394,24357.0
2023-01-17 14:30:00,282.78,283.46,282.78,283.42,16231.0,270.5447,271.1953,270.5447,271.157,16231.0
2023-01-17 15:00:00,283.42,283.65,282.47,282.97,37508.0,271.157,271.377,270.2481,270.7265,37508.0
2023-01-17 15:30:00,282.95,283.08,281.61,282.03,96672.0,270.7073,270.8317,269.4253,269.8271,96672.0
2023-01-18 09:30:00,282.94,283.06,281.26,282.14,38953.0,270.6978,270.8126,269.0905,269.9324,38953.0
2023-01-18 10:00:00,282.6,283.0,281.4,281.99,12273.0,270.3725,270.7552,269.2244,269.7889,12273.0
2023-01-18 10:30:00,281.85,282.41,280.31,280.8,28854.0,269.6549,270.1907,268.1816,268.6504,28854.0
2023-01-18 11:00:00,280.84,281.0,277.17,277.21,25973.0,268.6886,268.8417,265.1774,265.2157,25973.0
2023-01-18 11:30:00,277.14,277.87,276.15,276.69,31792.0,265.1487,265.8471,264.2016,264.7182,31792.0
2023-01-18 12:00:00,276.63,277.6,276.49,277.0,18685.0,264.6608,265.5888,264.5268,265.0148,18685.0
2023-01-18 12:30:00,276.7,277.6,276.7,277.23,12437.0,264.7278,265.5888,264.7278,265.2348,12437.0
2023-01-18 13:00:00,277.19,277.67,276.7,277.66,12695.0,265.1966,265.6558,264.7278,265.6462,12695.0
2023-01-18 13:30:00,277.68,278.01,277.18,277.3,13796.0,265.6654,265.9811,265.187,265.3018,13796.0
2023-01-18 14:00:00,277.36,277.5,276.53,276.79,11843.0,265.3592,265.4931,264.5651,264.8139,11843.0
2023-01-18 14:30:00,276.89,276.89,276.25,276.58,23342.0,264.9095,264.9095,264.2972,264.6129,23342.0
2023-01-18 15:00:00,276.49,276.81,276.21,276.25,23852.0,264.5268,264.833,264.259,264.2972,23852.0
2023-01-18 15:30:00,276.22,276.22,273.72,274.43,110655.0,264.2685,264.2685,261.8767,262.556,110655.0
2023-01-19 09:30:00,272.17,272.29,268.92,268.93,36057.0,260.3938,260.5086,257.2844,257.2939,36057.0
2023-01-19 10:00:00,269.01,270.06,268.02,269.78,24021.0,257.3705,258.3751,256.4233,258.1072,24021.0
2023-01-19 10:30:00,269.77,269.77,266.76,266.92,30611.0,258.0976,258.0976,255.2178,255.3709,30611.0
2023-01-19 11:00:00,266.9,268.55,266.86,267.89,34050.0,255.3518,256.9304,255.3135,256.2989,34050.0
2023-01-19 11:30:00,267.89,268.12,266.98,267.41,11640.0,256.2989,256.519,255.4283,255.8397,11640.0
2023-01-19 12:00:00,267.47,267.94,267.21,267.21,18537.0,255.8971,256.3468,255.6484,255.6484,18537.0
2023-01-19 12:30:00,266.97,268.14,266.88,268.06,13582.0,255.4188,256.5381,255.3326,256.4616,13582.0
2023-01-19 13:00:00,268.23,269.82,268.23,269.33,16740.0,256.6242,258.1454,256.6242,257.6766,16740.0
2023-01-19 13:30:00,269.41,270.53,269.23,269.62,25147.0,257.7532,258.8247,257.581,257.9541,25147.0
2023-01-19 14:00:00,269.68,270.74,269.4,270.52,19710.0,258.0115,259.0256,257.7436,258.8152,19710.0
2023-01-19 14:30:00,270.41,270.93,269.92,270.01,24861.0,258.7099,259.2074,258.2411,258.3272,24861.0
2023-01-19 15:00:00,270.04,270.32,268.15,268.3,35866.0,258.3559,258.6238,256.5477,256.6912,35866.0
2023-01-19 15:30:00,268.17,268.4,265.34,265.37,115981.0,256.5668,256.7869,253.8593,253.888,115981.0
2023-01-20 09:30:00,267.36,268.17,265.6,266.58,90893.0,255.7919,256.5668,254.108,255.0456,90893.0
2023-01-20 10:00:00,266.66,267.46,266.1,267.19,16301.0,255.1222,255.8876,254.5864,255.6292,16301.0
2023-01-20 10:30:00,267.26,268.44,266.85,268.08,37850.0,255.6962,256.8251,255.3039,256.4807,37850.0
2023-01-20 11:00:00,268.32,268.83,267.84,268.0,24304.0,256.7103,257.1983,256.2511,256.4042,24304.0
2023-01-20 11:30:00,268.09,268.34,267.73,268.0,17157.0,256.4903,256.7295,256.1459,256.4042,17157.0
2023-01-20 12:00:00,268.21,268.64,268.16,268.53,5993.0,256.6051,257.0165,256.5573,256.9113,5993.0
2023-01-20 12:30:00,268.51,268.72,266.71,267.03,18515.0,256.8921,257.093,255.17,255.4762,18515.0
2023-01-20 13:00:00,267.12,267.61,266.78,267.35,12130.0,255.5623,256.0311,255.237,255.7823,12130.0
2023-01-20 13:30:00,267.35,268.16,267.35,267.96,11859.0,255.7823,256.5573,255.7823,256.3659,11859.0
2023-01-20 14:00:00,268.02,268.08,267.51,267.83,19968.0,256.4233,256.4807,255.9354,256.2415,19968.0
2023-01-20 14:30:00,267.91,268.25,267.1,268.12,18348.0,256.3181,256.6434,255.5431,256.519,18348.0
2023-01-20 15:00:00,268.12,268.89,268.0,268.72,23373.0,256.519,257.2557,256.4042,257.093,23373.0
2023-01-20 15:30:00,268.74,270.03,268.46,269.97,121908.0,257.1122,258.3464,256.8443,258.2889,121908.0
2023-01-23 09:30:00,272.1,273.16,270.1,272.24,28432.0,260.3268,261.3409,258.4133,260.4607,28432.0
2023-01-23 10:00:00,272.12,273.77,271.43,273.06,18114.0,260.3459,261.9245,259.6858,261.2453,18114.0
2023-01-23 10:30:00,273.11,274.92,272.92,274.63,23871.0,261.2931,263.0248,261.1113,262.7473,23871.0
2023-01-23 11:00:00,274.9,276.23,274.67,275.44,10564.0,263.0056,264.2781,262.7856,263.5223,10564.0
2023-01-23 11:30:00,275.62,275.94,275.0,275.66,10219.0,263.6945,264.0006,263.1013,263.7328,10219.0
2023-01-23 12:00:00,275.56,275.96,274.54,275.95,13707.0,263.6371,264.0198,262.6612,264.0102,13707.0
2023-01-23 12:30:00,275.99,276.64,275.37,275.98,14241.0,264.0485,264.6704,263.4553,264.0389,14241.0
2023-01-23 13:00:00,276.09,276.72,275.76,276.18,13666.0,264.1441,264.7469,263.8284,264.2303,13666.0
2023-01-23 13:30:00,276.23,277.19,276.14,276.72,45498.0,264.2781,265.1966,264.192,264.7469,45498.0
2023-01-23 14:00:00,276.75,276.76,274.25,274.4,25137.0,264.7756,264.7852,262.3838,262.5273,25137.0
2023-01-23 14:30:00,274.4,274.4,273.15,273.54,16803.0,262.5273,262.5273,261.3314,261.7045,16803.0
2023-01-23 15:00:00,273.61,275.05,273.61,274.5,14430.0,261.7715,263.1491,261.7715,262.6229,14430.0
2023-01-23 15:30:00,274.66,276.03,274.37,275.62,43370.0,262.776,264.0867,262.4986,263.6945,43370.0
2023-01-24 09:30:00,273.35,275.91,271.15,271.67,17656.0,261.5227,263.9719,259.4179,259.9154,17656.0
2023-01-24 10:00:00,271.15,274.38,271.15,274.38,40096.0,259.4179,262.5081,259.4179,262.5081,40096.0
2023-01-24 10:30:00,275.11,276.31,274.55,276.11,31931.0,263.2066,264.3546,262.6708,264.1633,31931.0
2023-01-24 11:00:00,276.09,277.29,275.77,277.21,20197.0,264.1441,265.2922,263.838,265.2157,20197.0
2023-01-24 11:30:00,277.13,277.87,276.48,277.67,15038.0,265.1391,265.8471,264.5173,265.6558,15038.0
2023-01-24 12:00:00,277.46,278.42,277.38,277.97,24592.0,265.4549,266.3733,265.3783,265.9428,24592.0
2023-01-24 12:30:00,278.0,278.1,276.16,276.74,25728.0,265.9715,266.0672,264.2111,264.766,25728.0
2023-01-24 13:00:00,276.55,277.23,276.13,277.12,22003.0,264.5842,265.2348,264.1824,265.1296,22003.0
2023-01-24 13:30:00,276.99,277.72,276.97,277.03,17361.0,265.0052,265.7036,264.9861,265.0435,17361.0
2023-01-24 14:00:00,276.96,277.1,275.98,276.9,11727.0,264.9765,265.1104,264.0389,264.9191,11727.0
2023-01-24 14:30:00,276.8,277.74,276.8,277.5,19220.0,264.8234,265.7228,264.8234,265.4931,19220.0
2023-01-24 15:00:00,277.42,277.9,277.07,277.7,28910.0,265.4166,265.8758,265.0817,265.6845,28910.0
2023-01-24 15:30:00,277.66,278.16,276.37,277.87,90589.0,265.6462,266.1246,264.412,265.8471,90589.0
2023-01-25 09:30:00,273.56,275.05,272.34,273.01,55076.0,261.7236,263.1491,260.5564,261.1974,55076.0
2023-01-25 10:00:00,273.0,274.38,272.77,273.63,22213.0,261.1878,262.5081,260.9678,261.7906,22213.0
2023-01-25 10:30:00,273.98,274.37,272.66,274.24,41878.0,262.1254,262.4986,260.8626,262.3742,41878.0
2023-01-25 11:00:00,274.17,275.79,274.0,275.63,23785.0,262.3072,263.8571,262.1446,263.7041,23785.0
2023-01-25 11:30:00,275.59,276.56,275.13,276.21,24163.0,263.6658,264.5938,263.2257,264.259,24163.0
2023-01-25 12:00:00,276.52,276.86,276.22,276.79,27660.0,264.5555,264.8808,264.2685,264.8139,27660.0
2023-01-25 12:30:00,276.73,277.36,276.65,276.73,45974.0,264.7565,265.3592,264.6799,264.7565,45974.0
2023-01-25 13:00:00,276.78,277.19,276.13,276.32,13510.0,264.8043,265.1966,264.1824,264.3642,13510.0
2023-01-25 13:30:00,276.52,277.73,276.52,277.46,15847.0,264.5555,265.7132,264.5555,265.4549,15847.0
2023-01-25 14:00:00,277.64,278.58,277.34,277.9,28630.0,265.6271,266.5264,265.3401,265.8758,28630.0
2023-01-25 14:30:00,277.94,278.58,277.25,278.26,29826.0,265.9141,266.5264,265.254,266.2203,29826.0
2023-01-25 15:00:00,278.27,278.89,277.59,278.21,39674.0,266.2298,266.823,265.5792,266.1724,39674.0
2023-01-25 15:30:00,278.12,278.61,277.41,278.36,82469.0,266.0863,266.5551,265.407,266.3159,82469.0
2023-01-26 09:30:00,290.43,294.21,271.3,275.13,209659.0,277.8637,281.4801,259.5614,263.2257,209659.0
2023-01-26 10:00:00,275.93,280.38,274.73,280.0,69614.0,263.9911,268.2485,262.843,267.885,69614.0
2023-01-26 10:30:00,280.02,280.55,278.09,278.87,54859.0,267.9041,268.4112,266.0576,266.8039,54859.0
2023-01-26 11:00:00,279.0,282.12,277.6,280.21,60283.0,266.9282,269.9132,265.5888,268.0859,60283.0
2023-01-26 11:30:00,279.63,280.91,278.13,280.68,47575.0,267.531,268.7556,266.0959,268.5355,47575.0
2023-01-26 12:00:00,280.68,284.68,280.21,283.99,47345.0,268.5355,272.3625,268.0859,271.7023,47345.0
2023-01-26 12:30:00,283.79,283.79,280.84,281.04,27815.0,271.511,271.511,268.6886,268.88,27815.0
2023-01-26 13:00:00,281.21,281.66,280.5,280.68,53742.0,269.0426,269.4731,268.3633,268.5355,53742.0
2023-01-26 13:30:00,280.66,281.14,279.01,279.89,42974.0,268.5164,268.9756,266.9378,267.7797,42974.0
2023-01-26 14:00:00,279.98,282.46,279.89,281.63,28378.0,267.8658,270.2385,267.7797,269.4444,28378.0
2023-01-26 14:30:00,281.65,283.29,281.38,281.6,47684.0,269.4636,271.0326,269.2053,269.4157,47684.0
2023-01-26 15:00:00,281.48,282.0,280.73,281.1,37885.0,269.3009,269.7984,268.5834,268.9374,37885.0
2023-01-26 15:30:00,280.88,282.14,279.38,282.11,192499.0,268.7269,269.9324,267.2918,269.9037,192499.0
2023-01-27 09:30:00,282.75,282.75,276.11,279.94,48473.0,270.516,270.516,264.1633,267.8276,48473.0
2023-01-27 10:00:00,279.94,284.0,278.85,284.0,100475.0,267.8276,271.7119,266.7847,271.7119,100475.0
2023-01-27 10:30:00,284.16,284.4,281.25,282.29,58954.0,271.865,272.0946,269.0809,270.0759,58954.0
2023-01-27 11:00:00,282.29,283.4,281.94,282.13,41166.0,270.0759,271.1379,269.741,269.9228,41166.0
2023-01-27 11:30:00,282.36,283.77,282.05,282.9,21572.0,270.1429,271.4919,269.8463,270.6595,21572.0
2023-01-27 12:00:00,282.78,283.5,282.38,283.5,28829.0,270.5447,271.2335,270.162,271.2335,28829.0
2023-01-27 12:30:00,283.89,284.26,283.11,284.09,26320.0,271.6067,271.9606,270.8604,271.798,26320.0
2023-01-27 13:00:00,284.17,285.6,283.81,285.19,29325.0,271.8745,273.2427,271.5301,272.8504,29325.0
2023-01-27 13:30:00,285.35,285.47,283.87,284.75,26159.0,273.0035,273.1183,271.5875,272.4294,26159.0
2023-01-27 14:00:00,285.06,286.67,285.06,286.54,22784.0,272.726,274.2664,272.726,274.142,22784.0
2023-01-27 14:30:00,286.54,286.97,286.2,286.64,19315.0,274.142,274.5534,273.8167,274.2377,19315.0
2023-01-27 15:00:00,286.51,287.28,285.72,285.86,29208.0,274.1133,274.85,273.3575,273.4914,29208.0
2023-01-27 15:30:00,285.98,286.52,285.37,286.47,138624.0,273.6062,274.1229,273.0226,274.075,138624.0
2023-01-30 09:30:00,283.2,286.36,281.33,286.26,83488.0,270.9465,273.9698,269.1574,273.8741,83488.0
2023-01-30 10:00:00,286.03,286.89,284.7,285.82,56905.0,273.6541,274.4769,272.3816,273.4532,56905.0
2023-01-30 10:30:00,285.92,285.92,283.55,284.1,36726.0,273.5488,273.5488,271.2814,271.8076,36726.0
2023-01-30 11:00:00,284.18,284.38,283.37,283.63,12481.0,271.8841,272.0755,271.1092,271.3579,12481.0
2023-01-30 11:30:00,283.66,283.77,281.49,282.29,8138.0,271.3866,271.4919,269.3105,270.0759,8138.0
2023-01-30 12:00:00,282.41,282.41,281.17,281.59,16606.0,270.1907,270.1907,269.0043,269.4062,16606.0
2023-01-30 12:30:00,281.91,282.3,281.19,282.26,16881.0,269.7123,270.0855,269.0235,270.0472,16881.0
2023-01-30 13:00:00,282.33,283.1,281.91,282.83,8496.0,270.1142,270.8508,269.7123,270.5925,8496.0
2023-01-30 13:30:00,282.81,282.81,281.05,281.57,10980.0,270.5734,270.5734,268.8895,269.387,10980.0
2023-01-30 14:00:00,281.24,281.66,279.82,280.06,36188.0,269.0713,269.4731,267.7128,267.9424,36188.0
2023-01-30 14:30:00,279.91,280.36,279.16,279.97,27374.0,267.7989,268.2294,267.0813,267.8563,27374.0
2023-01-30 15:00:00,279.96,280.55,279.23,279.49,40741.0,267.8467,268.4112,267.1483,267.397,40741.0
2023-01-30 15:30:00,279.38,279.56,277.77,278.5,110953.0,267.2918,267.464,265.7515,266.4499,110953.0
2023-01-31 09:30:00,279.08,281.17,276.47,276.81,71876.0,267.0048,269.0043,264.5077,264.833,71876.0
2023-01-31 10:00:00,276.56,276.66,274.62,276.42,41128.0,264.5938,264.6895,262.7378,264.4599,41128.0
2023-01-31 10:30:00,276.23,276.42,273.0,274.43,56967.0,264.2781,264.4599,261.1878,262.556,56967.0
2023-01-31 11:00:00,274.59,276.78,274.59,276.78,23059.0,262.7091,264.8043,262.7091,264.8043,23059.0
2023-01-31 11:30:00,276.8,277.09,275.62,277.09,15092.0,264.8234,265.1009,263.6945,265.1009,15092.0
2023-01-31 12:00:00,277.09,278.88,276.84,278.22,15474.0,265.1009,266.8134,264.8617,266.182,15474.0
2023-01-31 12:30:00,278.22,278.88,278.07,278.49,15643.0,266.182,266.8134,266.0385,266.4403,15643.0
2023-01-31 13:00:00,278.7,279.32,278.11,278.48,14310.0,266.6412,267.2344,266.0767,266.4307,14310.0
2023-01-31 13:30:00,278.53,279.95,278.52,279.85,13533.0,266.4786,267.8371,266.469,267.7415,13533.0
2023-01-31 14:00:00,279.86,280.22,279.29,279.8,19389.0,267.751,268.0955,267.2057,267.6936,19389.0
2023-01-31 14:30:00,279.86,280.6,279.14,280.19,23167.0,267.751,268.459,267.0622,268.0667,23167.0
2023-01-31 15:00:00,280.12,280.47,279.38,279.49,21163.0,267.9998,268.3346,267.2918,267.397,21163.0
2023-01-31 15:30:00,279.53,282.24,279.42,282.18,78859.0,267.4353,270.0281,267.3301,269.9706,78859.0
2023-02-01 09:30:00,279.49,282.33,279.26,281.09,24404.0,267.397,270.1142,267.177,268.9278,24404.0
2023-02-01 10:00:00,280.81,281.85,279.81,281.74,30361.0,268.6599,269.6549,267.7032,269.5497,30361.0
2023-02-01 10:30:00,281.97,283.7,280.14,280.32,24215.0,269.7697,271.4249,268.0189,268.1911,24215.0
2023-02-01 11:00:00,280.19,281.13,280.14,280.16,14831.0,268.0667,268.9661,268.0189,268.038,14831.0
2023-02-01 11:30:00,280.39,280.93,278.65,278.91,25485.0,268.2581,268.7747,266.5934,266.8421,25485.0
2023-02-01 12:00:00,278.93,279.05,277.77,278.55,12175.0,266.8613,266.9761,265.7515,266.4977,12175.0
2023-02-01 12:30:00,278.54,278.54,277.52,278.29,17563.0,266.4881,266.4881,265.5123,266.249,17563.0
2023-02-01 13:00:00,278.31,278.78,278.04,278.75,9245.0,266.2681,266.7178,266.0098,266.6891,9245.0
2023-02-01 13:30:00,278.72,280.36,278.7,280.15,19728.0,266.6604,268.2294,266.6412,268.0285,19728.0
2023-02-01 14:00:00,280.0,280.07,278.04,278.48,24678.0,267.885,267.9519,266.0098,266.4307,24678.0
2023-02-01 14:30:00,278.66,282.93,277.06,282.14,34766.0,266.6029,270.6882,265.0722,269.9324,34766.0
2023-02-01 15:00:00,282.28,284.63,282.07,284.63,58481.0,270.0663,272.3146,269.8654,272.3146,58481.0
2023-02-01 15:30:00,284.77,286.18,282.77,282.89,131506.0,272.4486,273.7976,270.5351,270.6499,131506.0
2023-02-02 09:30:00,284.87,285.57,282.81,283.8,29752.0,272.5443,273.214,270.5734,271.5206,29752.0
2023-02-02 10:00:00,284.01,285.68,283.79,285.35,21067.0,271.7215,273.3192,271.511,273.0035,21067.0
2023-02-02 10:30:00,285.43,286.75,285.25,285.93,19688.0,273.08,274.3429,272.9078,273.5584,19688.0
2023-02-02 11:00:00,285.9,287.54,285.7,287.31,25478.0,273.5297,275.0987,273.3383,274.8787,25478.0
2023-02-02 11:30:00,287.37,288.25,287.15,287.36,14325.0,274.9361,275.778,274.7256,274.9265,14325.0
2023-02-02 12:00:00,287.31,289.55,287.31,289.14,65486.0,274.8787,277.0218,274.8787,276.6295,65486.0
2023-02-02 12:30:00,289.08,290.48,288.83,290.46,20758.0,276.5721,277.9115,276.3329,277.8924,20758.0
2023-02-02 13:00:00,290.47,291.27,290.37,290.93,52543.0,277.902,278.6673,277.8063,278.3421,52543.0
2023-02-02 13:30:00,290.74,292.79,290.64,292.65,22762.0,278.1603,280.1216,278.0646,279.9876,22762.0
2023-02-02 14:00:00,292.67,293.0,290.71,291.72,46692.0,280.0068,280.3225,278.1316,279.0979,46692.0
2023-02-02 14:30:00,291.72,291.83,290.0,290.33,28623.0,279.0979,279.2031,277.4523,277.768,28623.0
2023-02-02 15:00:00,290.55,291.25,290.05,290.58,24306.0,277.9785,278.6482,277.5001,278.0072,24306.0
2023-02-02 15:30:00,290.8,291.26,289.99,291.26,115131.0,278.2177,278.6578,277.4427,278.6578,115131.0
2023-02-03 09:30:00,288.03,290.45,287.61,290.12,19626.0,275.5675,277.8828,275.1657,277.5671,19626.0
2023-02-03 10:00:00,289.59,292.91,288.87,291.32,25725.0,277.06,280.2364,276.3712,278.7152,25725.0
2023-02-03 10:30:00,290.86,293.11,290.35,292.71,54178.0,278.2751,280.4277,277.7871,280.045,54178.0
2023-02-03 11:00:00,292.71,293.34,291.12,292.01,24659.0,280.045,280.6478,278.5238,279.3753,24659.0
2023-02-03 11:30:00,292.24,292.49,291.04,291.05,10820.0,279.5954,279.8346,278.4473,278.4569,10820.0
2023-02-03 12:00:00,291.21,292.34,291.21,292.15,7987.0,278.6099,279.691,278.6099,279.5093,7987.0
2023-02-03 12:30:00,292.12,292.43,290.68,290.68,11271.0,279.4806,279.7772,278.1029,278.1029,11271.0
2023-02-03 13:00:00,289.99,290.24,289.11,289.87,8796.0,277.4427,277.6819,276.6008,277.3279,8796.0
2023-02-03 13:30:00,289.65,290.41,289.24,289.53,20013.0,277.1174,277.8446,276.7252,277.0026,20013.0
2023-02-03 14:00:00,289.67,289.67,288.6,289.38,10226.0,277.1366,277.1366,276.1129,276.8591,10226.0
2023-02-03 14:30:00,289.41,290.25,288.97,289.19,18170.0,276.8878,277.6915,276.4669,276.6773,18170.0
2023-02-03 15:00:00,288.87,290.22,288.5,289.43,17367.0,276.3712,277.6628,276.0172,276.907,17367.0
2023-02-03 15:30:00,289.61,290.22,288.87,289.96,60668.0,277.0792,277.6628,276.3712,277.414,60668.0
2023-02-06 09:30:00,286.62,287.45,285.83,286.02,20557.0,274.2185,275.0126,273.4627,273.6445,20557.0
2023-02-06 10:00:00,286.2,286.2,285.05,285.71,11925.0,273.8167,273.8167,272.7165,273.3479,11925.0
2023-02-06 10:30:00,285.54,286.69,284.69,286.22,34448.0,273.1853,274.2855,272.372,273.8358,34448.0
2023-02-06 11:00:00,286.52,287.56,286.34,287.39,9204.0,274.1229,275.1179,273.9507,274.9552,9204.0
2023-02-06 11:30:00,287.49,287.49,285.94,286.17,20241.0,275.0509,275.0509,273.568,273.788,20241.0
2023-02-06 12:00:00,286.18,287.27,285.94,286.16,9080.0,273.7976,274.8404,273.568,273.7784,9080.0
2023-02-06 12:30:00,286.24,287.2,285.99,286.76,14970.0,273.855,274.7734,273.6158,274.3525,14970.0
2023-02-06 13:00:00,287.03,287.04,286.55,286.78,16337.0,274.6108,274.6204,274.1516,274.3716,16337.0
2023-02-06 13:30:00,286.68,287.15,285.88,286.39,10016.0,274.2759,274.7256,273.5106,273.9985,10016.0
2023-02-06 14:00:00,286.56,287.94,286.4,286.98,11690.0,274.1611,275.4814,274.0081,274.563,11690.0
2023-02-06 14:30:00,286.79,288.05,286.48,288.05,18486.0,274.3812,275.5867,274.0846,275.5867,18486.0
2023-02-06 15:00:00,288.09,288.25,287.36,287.49,26685.0,275.6249,275.778,274.9265,275.0509,26685.0
2023-02-06 15:30:00,287.27,288.58,287.13,287.56,47923.0,274.8404,276.0937,274.7065,275.1179,47923.0
2023-02-07 09:30:00,287.42,289.36,287.31,288.62,45920.0,274.9839,276.84,274.8787,276.132,45920.0
2023-02-07 10:00:00,288.59,288.95,287.66,287.86,40202.0,276.1033,276.4477,275.2135,275.4049,40202.0
2023-02-07 10:30:00,287.94,288.23,285.88,286.14,37989.0,275.4814,275.7589,273.5106,273.7593,37989.0
2023-02-07 11:00:00,286.2,287.3,286.14,287.24,14972.0,273.8167,274.8691,273.7593,274.8117,14972.0
2023-02-07 11:30:00,287.24,287.82,286.95,287.5,7100.0,274.8117,275.3666,274.5343,275.0605,7100.0
2023-02-07 12:00:00,287.7,288.0,287.29,287.33,14821.0,275.2518,275.5388,274.8595,274.8978,14821.0
2023-02-07 12:30:00,287.2,289.95,286.69,289.4,32040.0,274.7734,277.4045,274.2855,276.8783,32040.0
2023-02-07 13:00:00,289.62,289.68,284.89,284.97,43977.0,277.0887,277.1461,272.5634,272.6399,43977.0
2023-02-07 13:30:00,284.66,284.82,283.37,284.65,20893.0,272.3433,272.4964,271.1092,272.3338,20893.0
2023-02-07 14:00:00,284.69,288.53,284.69,288.12,12707.0,272.372,276.0459,272.372,275.6536,12707.0
2023-02-07 14:30:00,288.43,289.66,288.14,289.66,11379.0,275.9502,277.127,275.6728,277.127,11379.0
2023-02-07 15:00:00,289.66,290.03,288.48,289.19,29309.0,277.127,277.481,275.9981,276.6773,29309.0
2023-02-07 15:30:00,289.04,290.15,288.24,289.4,65899.0,276.5338,277.5958,275.7684,276.8783,65899.0
2023-02-08 09:30:00,287.6,289.03,286.99,288.49,57641.0,275.1561,276.5243,274.5725,276.0076,57641.0
2023-02-08 10:00:00,288.4,288.4,286.9,286.93,13677.0,275.9215,275.9215,274.4864,274.5151,13677.0
2023-02-08 10:30:00,286.97,287.17,285.75,286.04,22674.0,274.5534,274.7447,273.3862,273.6636,22674.0
2023-02-08 11:00:00,285.48,286.45,284.99,285.74,46730.0,273.1279,274.0559,272.6591,273.3766,46730.0
2023-02-08 11:30:00,285.56,285.86,284.85,285.53,45045.0,273.2044,273.4914,272.5251,273.1757,45045.0
2023-02-08 12:00:00,285.59,285.68,284.91,285.5,27114.0,273.2331,273.3192,272.5825,273.147,27114.0
2023-02-08 12:30:00,285.5,286.32,285.04,286.11,15298.0,273.147,273.9315,272.7069,273.7306,15298.0
2023-02-08 13:00:00,286.01,286.69,285.96,286.17,10296.0,273.6349,274.2855,273.5871,273.788,10296.0
2023-02-08 13:30:00,285.85,286.27,285.2,285.28,14852.0,273.4819,273.8837,272.86,272.9365,14852.0
2023-02-08 14:00:00,285.35,285.61,284.6,284.79,22897.0,273.0035,273.2522,272.2859,272.4677,22897.0
2023-02-08 14:30:00,284.8,285.62,284.54,285.52,18038.0,272.4773,273.2618,272.2285,273.1661,18038.0
2023-02-08 15:00:00,285.63,285.66,284.07,284.7,19571.0,273.2714,273.3001,271.7789,272.3816,19571.0
2023-02-08 15:30:00,284.54,285.52,284.13,285.28,63423.0,272.2285,273.1661,271.8363,272.9365,63423.0
2023-02-09 09:30:00,289.0,289.17,287.29,287.36,23086.0,276.4956,276.6582,274.8595,274.9265,23086.0
2023-02-09 10:00:00,287.75,288.99,287.49,288.22,9094.0,275.2996,276.486,275.0509,275.7493,9094.0
2023-02-09 10:30:00,288.06,290.45,288.06,290.27,13099.0,275.5962,277.8828,275.5962,277.7106,13099.0
2023-02-09 11:00:00,290.34,290.34,288.53,288.94,7637.0,277.7776,277.7776,276.0459,276.4382,7637.0
2023-02-09 11:30:00,288.89,289.31,288.8,289.1,3334.0,276.3903,276.7921,276.3042,276.5912,3334.0
2023-02-09 12:00:00,289.18,289.95,288.97,289.12,15182.0,276.6678,277.4045,276.4669,276.6104,15182.0
2023-02-09 12:30:00,288.89,288.89,287.19,287.69,26804.0,276.3903,276.3903,274.7639,275.2422,26804.0
2023-02-09 13:00:00,287.74,287.83,287.0,287.12,25395.0,275.2901,275.3762,274.5821,274.6969,25395.0
2023-02-09 13:30:00,287.33,288.7,287.24,288.69,11409.0,274.8978,276.2085,274.8117,276.199,11409.0
2023-02-09 14:00:00,288.75,288.97,287.18,287.34,11446.0,276.2564,276.4669,274.7543,274.9074,11446.0
2023-02-09 14:30:00,287.38,288.31,287.38,288.23,14573.0,274.9457,275.8354,274.9457,275.7589,14573.0
2023-02-09 15:00:00,288.3,288.3,287.08,287.46,16963.0,275.8258,275.8258,274.6586,275.0222,16963.0
2023-02-09 15:30:00,287.36,287.98,286.56,287.54,79845.0,274.9265,275.5197,274.1611,275.0987,79845.0
2023-02-10 09:30:00,286.33,286.51,284.89,285.2,15164.0,273.9411,274.1133,272.5634,272.86,15164.0
2023-02-10 10:00:00,285.02,286.74,284.6,286.43,13176.0,272.6878,274.3333,272.2859,274.0368,13176.0
2023-02-10 10:30:00,286.57,286.58,284.36,284.9,22637.0,274.1707,274.1803,272.0563,272.573,22637.0
2023-02-10 11:00:00,284.75,285.5,284.38,284.55,15934.0,272.4294,273.147,272.0755,272.2381,15934.0
2023-02-10 11:30:00,284.63,284.88,283.68,284.0,8952.0,272.3146,272.5538,271.4057,271.7119,8952.0
2023-02-10 12:00:00,283.85,283.92,282.98,283.54,18716.0,271.5684,271.6354,270.736,271.2718,18716.0
2023-02-10 12:30:00,283.67,284.64,283.67,284.63,12686.0,271.3962,272.3242,271.3962,272.3146,12686.0
2023-02-10 13:00:00,284.68,284.93,283.95,284.66,14581.0,272.3625,272.6017,271.6641,272.3433,14581.0
2023-02-10 13:30:00,284.5,284.96,283.25,283.42,20374.0,272.1903,272.6304,270.9944,271.157,20374.0
2023-02-10 14:00:00,283.47,284.93,282.84,284.85,16553.0,271.2048,272.6017,270.6021,272.5251,16553.0
2023-02-10 14:30:00,284.76,285.03,284.23,284.9,24833.0,272.439,272.6973,271.9319,272.573,24833.0
2023-02-10 15:00:00,284.94,285.35,284.02,284.95,21816.0,272.6112,273.0035,271.731,272.6208,21816.0
2023-02-10 15:30:00,284.92,285.74,284.37,285.21,75924.0,272.5921,273.3766,272.0659,272.8695,75924.0
2023-02-13 09:30:00,286.64,288.72,285.61,288.32,11088.0,274.2377,276.2277,273.2522,275.845,11088.0
2023-02-13 10:00:00,288.32,288.62,287.66,288.35,9186.0,275.845,276.132,275.2135,275.8737,9186.0
2023-02-13 10:30:00,288.68,289.74,288.5,289.28,23991.0,276.1894,277.2035,276.0172,276.7634,23991.0
2023-02-13 11:00:00,289.28,291.55,288.99,290.84,42333.0,276.7634,278.9352,276.486,278.2559,42333.0
2023-02-13 11:30:00,290.9,291.99,290.36,291.81,38585.0,278.3134,279.3562,277.7967,279.184,38585.0
2023-02-13 12:00:00,291.81,292.52,291.52,292.38,35289.0,279.184,279.8633,278.9065,279.7293,35289.0
2023-02-13 12:30:00,292.5,292.66,291.94,292.27,14641.0,279.8441,279.9972,279.3084,279.6241,14641.0
2023-02-13 13:00:00,292.17,292.48,291.78,292.23,16639.0,279.5284,279.825,279.1553,279.5858,16639.0
2023-02-13 13:30:00,292.23,293.77,292.19,293.76,18030.0,279.5858,281.0592,279.5475,281.0496,18030.0
2023-02-13 14:00:00,293.67,293.77,291.88,292.22,29058.0,280.9635,281.0592,279.2509,279.5762,29058.0
2023-02-13 14:30:00,292.35,292.9,292.0,292.87,15175.0,279.7006,280.2268,279.3658,280.1981,15175.0
2023-02-13 15:00:00,292.72,293.05,292.25,292.44,10783.0,280.0546,280.3703,279.6049,279.7867,10783.0
2023-02-13 15:30:00,292.49,293.79,292.26,293.79,65717.0,279.8346,281.0783,279.6145,281.0783,65717.0
2023-02-14 09:30:00,291.76,294.55,290.9,293.79,118775.0,279.1361,281.8054,278.3134,281.0783,118775.0
2023-02-14 10:00:00,293.89,294.8,293.48,293.56,25035.0,281.174,282.0446,280.7817,280.8583,25035.0
2023-02-14 10:30:00,293.4,293.78,290.76,291.4,28584.0,280.7052,281.0687,278.1794,278.7917,28584.0
2023-02-14 11:00:00,291.08,292.16,290.54,290.54,7728.0,278.4856,279.5188,277.9689,277.9689,7728.0
2023-02-14 11:30:00,290.27,290.5,289.11,290.5,31655.0,277.7106,277.9307,276.6008,277.9307,31655.0
2023-02-14 12:00:00,290.47,291.58,290.25,291.26,18426.0,277.902,278.9639,277.6915,278.6578,18426.0
2023-02-14 12:30:00,291.24,292.19,291.1,291.88,13735.0,278.6386,279.5475,278.5047,279.2509,13735.0
2023-02-14 13:00:00,291.87,293.42,291.86,293.28,25405.0,279.2414,280.7243,279.2318,280.5904,25405.0
2023-02-14 13:30:00,293.31,294.17,293.27,293.61,12097.0,280.6191,281.4419,280.5808,280.9061,12097.0
2023-02-14 14:00:00,293.56,293.93,292.79,293.56,9584.0,280.8583,281.2122,280.1216,280.8583,9584.0
2023-02-14 14:30:00,293.65,294.42,293.36,293.36,11146.0,280.9444,281.681,280.6669,280.6669,11146.0
2023-02-14 15:00:00,293.4,293.74,292.9,293.41,10091.0,280.7052,281.0305,280.2268,280.7147,10091.0
2023-02-14 15:30:00,293.15,293.9,292.87,293.17,37694.0,280.466,281.1835,280.1981,280.4851,37694.0
2023-02-15 09:30:00,292.61,294.54,292.0,293.15,34294.0,279.9494,281.7959,279.3658,280.466,34294.0
2023-02-15 10:00:00,293.03,294.76,292.16,294.2,23236.0,280.3512,282.0063,279.5188,281.4706,23236.0
2023-02-15 10:30:00,294.19,295.66,294.19,295.25,29863.0,281.461,282.8674,281.461,282.4751,29863.0
2023-02-15 11:00:00,295.05,297.21,295.05,297.13,22935.0,282.2838,284.3503,282.2838,284.2738,22935.0
2023-02-15 11:30:00,297.06,297.19,295.93,296.9,24913.0,284.2068,284.3312,283.1257,284.0537,24913.0
2023-02-15 12:00:00,296.94,297.08,295.04,295.04,26887.0,284.092,284.226,282.2742,282.2742,26887.0
2023-02-15 12:30:00,294.91,296.2,294.6,296.2,7776.0,282.1498,283.384,281.8533,283.384,7776.0
2023-02-15 13:00:00,296.23,297.27,295.76,297.12,12781.0,283.4127,284.4077,282.9631,284.2642,12781.0
2023-02-15 13:30:00,297.0,298.04,296.65,298.04,16774.0,284.1494,285.1444,283.8146,285.1444,16774.0
2023-02-15 14:00:00,298.12,299.0,298.1,298.92,19466.0,285.221,286.0629,285.2018,285.9863,19466.0
2023-02-15 14:30:00,298.97,299.31,297.67,298.02,80643.0,286.0342,286.3595,284.7904,285.1253,80643.0
2023-02-15 15:00:00,298.02,299.32,298.02,299.0,36910.0,285.1253,286.369,285.1253,286.0629,36910.0
2023-02-15 15:30:00,299.17,299.4,297.44,298.08,83080.0,286.2255,286.4456,284.5704,285.1827,83080.0
2023-02-16 09:30:00,293.1,295.1,292.22,294.25,23551.0,280.4182,282.3316,279.5762,281.5184,23551.0
2023-02-16 10:00:00,294.25,295.62,294.08,295.19,23842.0,281.5184,282.8291,281.3558,282.4177,23842.0
2023-02-16 10:30:00,295.14,296.86,295.11,296.01,18078.0,282.3699,284.0155,282.3412,283.2023,18078.0
2023-02-16 11:00:00,296.01,296.45,295.04,295.66,6780.0,283.2023,283.6232,282.2742,282.8674,6780.0
2023-02-16 11:30:00,296.01,296.08,295.28,295.68,10311.0,283.2023,283.2692,282.5038,282.8865,10311.0
2023-02-16 12:00:00,295.6,297.28,295.55,297.02,13888.0,282.81,284.4173,282.7622,284.1686,13888.0
2023-02-16 12:30:00,296.89,297.98,296.82,297.09,12186.0,284.0442,285.087,283.9772,284.2355,12186.0
2023-02-16 13:00:00,297.07,297.22,296.21,296.25,6544.0,284.2164,284.3599,283.3936,283.4319,6544.0
2023-02-16 13:30:00,296.2,297.03,296.05,296.9,7403.0,283.384,284.1781,283.2405,284.0537,7403.0
2023-02-16 14:00:00,297.08,297.77,296.93,297.7,8922.0,284.226,284.8861,284.0824,284.8191,8922.0
2023-02-16 14:30:00,297.73,298.0,297.22,297.4,5720.0,284.8478,285.1061,284.3599,284.5321,5720.0
2023-02-16 15:00:00,297.22,297.22,295.23,295.31,13560.0,284.3599,284.3599,282.456,282.5325,13560.0
2023-02-16 15:30:00,295.15,296.16,294.79,295.78,34065.0,282.3795,283.3458,282.035,282.9822,34065.0
2023-02-17 09:30:00,293.85,295.36,293.8,294.25,44355.0,282.25,283.7004,282.202,282.6342,44355.0
2023-02-17 10:00:00,294.42,295.46,294.16,294.28,19000.0,282.7975,283.7964,282.5477,282.663,19000.0
2023-02-17 10:30:00,294.19,294.86,294.0,294.24,11259.0,282.5766,283.2201,282.3941,282.6246,11259.0
2023-02-17 11:00:00,294.23,294.66,293.79,293.99,17888.0,282.615,283.028,282.1923,282.3845,17888.0
2023-02-17 11:30:00,293.95,295.46,293.95,294.81,19994.0,282.346,283.7964,282.346,283.1721,19994.0
2023-02-17 12:00:00,294.99,295.19,294.45,294.78,19872.0,283.345,283.5371,282.8263,283.1433,19872.0
2023-02-17 12:30:00,294.7,294.94,294.29,294.72,17134.0,283.0664,283.2969,282.6726,283.0856,17134.0
2023-02-17 13:00:00,294.64,295.12,294.49,294.95,7074.0,283.0088,283.4698,282.8647,283.3066,7074.0
2023-02-17 13:30:00,294.83,295.01,294.6,294.96,13086.0,283.1913,283.3642,282.9704,283.3162,13086.0
2023-02-17 14:00:00,295.03,296.55,294.98,296.42,20292.0,283.3834,284.8434,283.3354,284.7185,20292.0
2023-02-17 14:30:00,296.34,297.44,296.34,297.35,22226.0,284.6417,285.6983,284.6417,285.6118,22226.0
2023-02-17 15:00:00,297.42,297.5,296.34,296.34,19095.0,285.679,285.7559,284.6417,284.6417,19095.0
2023-02-17 15:30:00,296.37,297.84,296.35,297.77,86241.0,284.6705,286.0825,284.6513,286.0152,86241.0
2023-02-21 09:30:00,294.3,295.21,293.22,293.27,39462.0,282.6822,283.5563,281.6448,281.6929,39462.0
2023-02-21 10:00:00,293.28,293.63,290.98,291.13,44571.0,281.7025,282.0387,279.4933,279.6374,44571.0
2023-02-21 10:30:00,290.88,292.24,290.64,291.1,10976.0,279.3972,280.7035,279.1667,279.6085,10976.0
2023-02-21 11:00:00,291.0,291.1,290.13,290.34,7792.0,279.5125,279.6085,278.6768,278.8785,7792.0
2023-02-21 11:30:00,290.41,290.77,289.4,289.68,9072.0,278.9458,279.2916,277.9756,278.2446,9072.0
2023-02-21 12:00:00,289.73,289.83,288.37,288.49,12381.0,278.2926,278.3887,276.9863,277.1016,12381.0
2023-02-21 12:30:00,288.47,289.34,288.09,289.24,15870.0,277.0824,277.918,276.7174,277.822,15870.0
2023-02-21 13:00:00,289.22,289.22,288.41,288.43,15289.0,277.8028,277.8028,277.0247,277.0439,15289.0
2023-02-21 13:30:00,288.38,288.69,287.95,288.57,11838.0,276.9959,277.2937,276.5829,277.1784,11838.0
2023-02-21 14:00:00,288.57,289.24,288.54,289.0,19728.0,277.1784,277.822,277.1496,277.5914,19728.0
2023-02-21 14:30:00,289.2,289.72,288.76,289.17,15584.0,277.7835,278.283,277.3609,277.7547,15584.0
2023-02-21 15:00:00,289.24,289.63,288.32,288.79,19135.0,277.822,278.1966,276.9383,277.3897,19135.0
2023-02-21 15:30:00,288.87,289.44,288.34,288.72,55968.0,277.4666,278.0141,276.9575,277.3225,55968.0
2023-02-22 09:30:00,289.74,291.83,289.56,289.72,27818.0,278.3022,280.3097,278.1293,278.283,27818.0
2023-02-22 10:00:00,289.74,289.74,288.52,288.9,7433.0,278.3022,278.3022,277.1304,277.4954,7433.0
2023-02-22 10:30:00,288.43,289.45,287.27,289.41,7146.0,277.0439,278.0237,275.9297,277.9853,7146.0
2023-02-22 11:00:00,289.21,289.55,288.87,289.21,5899.0,277.7931,278.1197,277.4666,277.7931,5899.0
2023-02-22 11:30:00,289.25,289.42,289.02,289.29,1902.0,277.8316,277.9949,277.6106,277.87,1902.0
2023-02-22 12:00:00,289.43,290.41,289.14,289.82,4700.0,278.0045,278.9458,277.7259,278.3791,4700.0
2023-02-22 12:30:00,289.91,290.57,289.48,289.65,10076.0,278.4655,279.0995,278.0525,278.2158,10076.0
2023-02-22 13:00:00,289.56,290.73,289.55,290.73,17653.0,278.1293,279.2531,278.1197,279.2531,17653.0
2023-02-22 13:30:00,290.71,291.68,290.31,291.37,13586.0,279.2339,280.1656,278.8497,279.8679,13586.0
2023-02-22 14:00:00,291.19,291.4,288.9,290.34,17417.0,279.695,279.8967,277.4954,278.8785,17417.0
2023-02-22 14:30:00,290.25,290.34,288.04,288.16,22854.0,278.7921,278.8785,276.6693,276.7846,22854.0
2023-02-22 15:00:00,288.01,288.67,287.71,287.71,16563.0,276.6405,277.2745,276.3524,276.3524,16563.0
2023-02-22 15:30:00,287.56,289.02,286.94,288.94,43571.0,276.2083,277.6106,275.6128,277.5338,43571.0
2023-02-23 09:30:00,291.72,293.12,291.54,291.7,21315.0,280.2041,281.5488,280.0312,280.1849,21315.0
2023-02-23 10:00:00,291.62,293.33,290.84,292.6,28790.0,280.108,281.7505,279.3588,281.0493,28790.0
2023-02-23 10:30:00,292.4,292.82,290.59,291.19,25852.0,280.8572,281.2606,279.1187,279.695,25852.0
2023-02-23 11:00:00,291.17,291.48,290.08,290.09,18572.0,279.6758,279.9735,278.6288,278.6384,18572.0
2023-02-23 11:30:00,290.24,290.91,288.33,288.34,16612.0,278.7825,279.426,276.9479,276.9575,16612.0
2023-02-23 12:00:00,288.36,288.62,287.24,287.68,6307.0,276.9767,277.2264,275.9009,276.3235,6307.0
2023-02-23 12:30:00,287.66,288.78,287.65,288.54,19579.0,276.3043,277.3801,276.2947,277.1496,19579.0
2023-02-23 13:00:00,288.63,288.91,287.77,288.91,20871.0,277.236,277.505,276.41,277.505,20871.0
2023-02-23 13:30:00,288.83,289.41,288.76,288.96,34089.0,277.4281,277.9853,277.3609,277.553,34089.0
2023-02-23 14:00:00,288.9,290.28,288.54,289.84,42853.0,277.4954,278.8209,277.1496,278.3983,42853.0
2023-02-23 14:30:00,289.96,290.81,289.88,290.0,26623.0,278.5135,279.33,278.4367,278.552,26623.0
2023-02-23 15:00:00,290.08,291.65,290.08,291.46,25201.0,278.6288,280.1368,278.6288,279.9543,25201.0
2023-02-23 15:30:00,291.37,292.17,290.43,291.94,64036.0,279.8679,280.6363,278.965,280.4154,64036.0
2023-02-24 09:30:00,287.46,289.49,287.12,287.19,13268.0,276.1122,278.0621,275.7857,275.8529,13268.0
2023-02-24 10:00:00,286.78,287.97,286.78,287.69,3298.0,275.4591,276.6021,275.4591,276.3332,3298.0
2023-02-24 10:30:00,287.69,287.96,286.95,287.61,6537.0,276.3332,276.5925,275.6224,276.2563,6537.0
2023-02-24 11:00:00,287.75,289.95,287.65,289.78,9388.0,276.3908,278.5039,276.2947,278.3406,9388.0
2023-02-24 11:30:00,289.78,290.4,289.06,289.79,5554.0,278.3406,278.9362,277.6491,278.3503,5554.0
2023-02-24 12:00:00,290.07,290.12,289.31,289.38,3731.0,278.6192,278.6672,277.8892,277.9564,3731.0
2023-02-24 12:30:00,289.59,289.82,288.51,288.7,3593.0,278.1581,278.3791,277.1208,277.3033,3593.0
2023-02-24 13:00:00,288.62,289.45,288.21,289.44,5259.0,277.2264,278.0237,276.8326,278.0141,5259.0
2023-02-24 13:30:00,289.16,289.87,288.77,289.68,3925.0,277.7451,278.4271,277.3705,278.2446,3925.0
2023-02-24 14:00:00,289.88,290.37,289.69,289.8,4807.0,278.4367,278.9074,278.2542,278.3599,4807.0
2023-02-24 14:30:00,289.79,291.03,289.28,290.82,7366.0,278.3503,279.5413,277.8604,279.3396,7366.0
2023-02-24 15:00:00,290.97,291.26,290.64,290.64,5504.0,279.4837,279.7622,279.1667,279.1667,5504.0
2023-02-24 15:30:00,290.24,290.4,288.84,290.39,31040.0,278.7825,278.9362,277.4378,278.9266,31040.0
2023-02-27 09:30:00,293.5,294.68,293.2,294.41,14980.0,281.9138,283.0472,281.6256,282.7879,14980.0
2023-02-27 10:00:00,294.12,294.8,293.71,293.97,8322.0,282.5093,283.1625,282.1155,282.3652,8322.0
2023-02-27 10:30:00,293.71,293.71,292.34,293.12,4797.0,282.1155,282.1155,280.7996,281.5488,4797.0
2023-02-27 11:00:00,293.14,294.08,292.89,293.29,7059.0,281.568,282.4709,281.3279,281.7121,7059.0
2023-02-27 11:30:00,293.38,294.39,292.95,294.39,9601.0,281.7985,282.7687,281.3855,282.7687,9601.0
2023-02-27 12:00:00,294.43,294.61,293.79,294.24,10693.0,282.8071,282.98,282.1923,282.6246,10693.0
2023-02-27 12:30:00,294.16,294.6,293.9,294.5,8796.0,282.5477,282.9704,282.298,282.8743,8796.0
2023-02-27 13:00:00,294.37,294.58,293.69,293.94,6627.0,282.7495,282.9512,282.0963,282.3364,6627.0
2023-02-27 13:30:00,293.97,294.16,293.12,293.85,5435.0,282.3652,282.5477,281.5488,282.25,5435.0
2023-02-27 14:00:00,293.83,294.33,293.69,293.95,8453.0,282.2308,282.711,282.0963,282.346,8453.0
2023-02-27 14:30:00,293.92,293.92,293.26,293.63,8935.0,282.3172,282.3172,281.6833,282.0387,8935.0
2023-02-27 15:00:00,293.68,294.02,293.2,293.82,27849.0,282.0867,282.4133,281.6256,282.2212,27849.0
2023-02-27 15:30:00,293.83,294.51,292.78,294.39,83974.0,282.2308,282.8839,281.2222,282.7687,83974.0
2023-02-28 09:30:00,293.99,296.0,293.71,295.85,16991.0,282.3845,284.3151,282.1155,284.171,16991.0
2023-02-28 10:00:00,295.97,297.17,295.85,296.56,10852.0,284.2863,285.4389,284.171,284.853,10852.0
2023-02-28 10:30:00,296.91,297.75,296.56,297.28,58019.0,285.1892,285.996,284.853,285.5446,58019.0
2023-02-28 11:00:00,297.44,297.87,296.68,297.59,26766.0,285.6983,286.1113,284.9683,285.8423,26766.0
2023-02-28 11:30:00,297.63,297.82,295.59,295.82,10356.0,285.8808,286.0633,283.9213,284.1422,10356.0
2023-02-28 12:00:00,295.91,296.72,295.62,296.55,14110.0,284.2287,285.0067,283.9501,284.8434,14110.0
2023-02-28 12:30:00,296.45,296.75,295.95,296.73,7576.0,284.7473,285.0355,284.2671,285.0163,7576.0
2023-02-28 13:00:00,296.54,297.04,296.16,296.5,10887.0,284.8338,285.3141,284.4688,284.7954,10887.0
2023-02-28 13:30:00,296.55,296.75,296.01,296.5,12002.0,284.8434,285.0355,284.3247,284.7954,12002.0
2023-02-28 14:00:00,296.59,296.71,295.51,295.85,14285.0,284.8818,284.9971,283.8444,284.171,14285.0
2023-02-28 14:30:00,295.92,296.93,295.75,296.15,17034.0,284.2383,285.2084,284.075,284.4592,17034.0
2023-02-28 15:00:00,295.99,296.02,295.01,295.38,13078.0,284.3055,284.3343,283.3642,283.7196,13078.0
2023-02-28 15:30:00,295.33,296.52,294.83,294.83,96787.0,283.6716,284.8146,283.1913,283.1913,96787.0
2023-03-01 09:30:00,293.49,297.12,293.49,296.37,16225.0,281.9042,285.3909,281.9042,284.6705,16225.0
2023-03-01 10:00:00,296.04,296.04,294.76,295.72,10724.0,284.3535,284.3535,283.1241,284.0462,10724.0
2023-03-01 10:30:00,295.37,296.15,295.03,295.88,8937.0,283.71,284.4592,283.3834,284.1998,8937.0
2023-03-01 11:00:00,295.62,295.62,294.05,294.52,8350.0,283.9501,283.9501,282.4421,282.8935,8350.0
2023-03-01 11:30:00,294.39,295.51,293.79,295.04,19053.0,282.7687,283.8444,282.1923,283.393,19053.0
2023-03-01 12:00:00,295.06,295.33,294.48,294.73,16517.0,283.4122,283.6716,282.8551,283.0952,16517.0
2023-03-01 12:30:00,294.89,294.89,293.83,293.83,8967.0,283.2489,283.2489,282.2308,282.2308,8967.0
2023-03-01 13:00:00,293.68,294.72,293.09,293.18,20564.0,282.0867,283.0856,281.52,281.6064,20564.0
2023-03-01 13:30:00,293.01,293.32,292.45,292.69,12022.0,281.4431,281.7409,280.9052,281.1358,12022.0
2023-03-01 14:00:00,292.7,292.7,291.37,291.52,7658.0,281.1454,281.1454,279.8679,280.012,7658.0
2023-03-01 14:30:00,291.49,291.86,290.85,291.86,12164.0,279.9831,280.3385,279.3684,280.3385,12164.0
2023-03-01 15:00:00,291.78,292.31,291.55,291.77,8807.0,280.2617,280.7708,280.0408,280.2521,8807.0
2023-03-01 15:30:00,291.79,292.66,291.63,292.66,51664.0,280.2713,281.107,280.1176,281.107,51664.0
2023-03-02 09:30:00,291.68,292.84,290.1,292.82,22013.0,280.1656,281.2798,278.648,281.2606,22013.0
2023-03-02 10:00:00,292.82,294.1,292.37,293.42,9561.0,281.2606,282.4901,280.8284,281.837,9561.0
2023-03-02 10:30:00,293.56,294.3,293.13,294.3,3380.0,281.9714,282.6822,281.5584,282.6822,3380.0
2023-03-02 11:00:00,294.3,294.96,293.87,294.54,26731.0,282.6822,283.3162,282.2692,282.9127,26731.0
2023-03-02 11:30:00,294.65,295.02,294.18,294.46,23843.0,283.0184,283.3738,282.567,282.8359,23843.0
2023-03-02 12:00:00,294.6,294.67,293.67,294.01,3424.0,282.9704,283.0376,282.0771,282.4037,3424.0
2023-03-02 12:30:00,294.1,294.94,293.91,294.94,9130.0,282.4901,283.2969,282.3076,283.2969,9130.0
2023-03-02 13:00:00,294.85,295.06,294.16,294.31,5908.0,283.2105,283.4122,282.5477,282.6918,5908.0
2023-03-02 13:30:00,294.45,295.73,294.37,295.71,8278.0,282.8263,284.0558,282.7495,284.0366,8278.0
2023-03-02 14:00:00,295.7,296.1,295.49,296.1,12701.0,284.0269,284.4112,283.8252,284.4112,12701.0
2023-03-02 14:30:00,296.1,296.3,295.34,295.56,5204.0,284.4112,284.6033,283.6812,283.8925,5204.0
2023-03-02 15:00:00,295.59,296.52,295.28,296.43,20229.0,283.9213,284.8146,283.6235,284.7281,20229.0
2023-03-02 15:30:00,296.56,297.7,296.16,296.56,49432.0,284.853,285.948,284.4688,284.853,49432.0
2023-03-03 09:30:00,297.65,298.86,297.36,298.12,54778.0,285.9,287.0622,285.6214,286.3514,54778.0
2023-03-03 10:00:00,298.25,298.38,296.64,297.57,42277.0,286.4763,286.6012,284.9298,285.8231,42277.0
2023-03-03 10:30:00,297.74,298.63,297.25,298.12,37547.0,285.9864,286.8413,285.5158,286.3514,37547.0
2023-03-03 11:00:00,298.18,298.39,297.77,298.39,6651.0,286.409,286.6108,286.0152,286.6108,6651.0
2023-03-03 11:30:00,298.44,299.48,298.3,299.48,10965.0,286.6588,287.6577,286.5243,287.6577,10965.0
2023-03-03 12:00:00,299.49,300.35,299.11,300.35,18467.0,287.6673,288.4934,287.3023,288.4934,18467.0
2023-03-03 12:30:00,300.35,300.84,299.7,300.81,10397.0,288.4934,288.964,287.869,288.9352,10397.0
2023-03-03 13:00:00,300.8,302.41,300.6,301.19,33196.0,288.9256,290.4721,288.7335,289.3002,33196.0
2023-03-03 13:30:00,301.35,301.57,300.92,301.49,9584.0,289.4539,289.6652,289.0409,289.5884,9584.0
2023-03-03 14:00:00,301.56,302.67,301.43,302.66,20168.0,289.6556,290.7218,289.5308,290.7122,20168.0
2023-03-03 14:30:00,302.49,303.2,302.0,302.8,23847.0,290.5489,291.2309,290.0782,290.8467,23847.0
2023-03-03 15:00:00,302.73,303.02,302.28,302.62,30738.0,290.7794,291.058,290.3472,290.6738,30738.0
2023-03-03 15:30:00,302.73,302.92,301.94,302.6,81369.0,290.7794,290.9619,290.0206,290.6546,81369.0
2023-03-06 09:30:00,303.46,305.62,303.24,304.63,30769.0,291.4806,293.5553,291.2693,292.6044,30769.0
2023-03-06 10:00:00,304.56,307.03,303.6,306.74,26078.0,292.5372,294.9097,291.6151,294.6311,26078.0
2023-03-06 10:30:00,307.02,307.27,305.87,306.62,25663.0,294.9001,295.1402,293.7955,294.5159,25663.0
2023-03-06 11:00:00,306.71,307.28,306.41,306.41,9227.0,294.6023,295.1498,294.3142,294.3142,9227.0
2023-03-06 11:30:00,306.33,306.65,306.0,306.65,7736.0,294.2373,294.5447,293.9203,294.5447,7736.0
2023-03-06 12:00:00,306.61,306.87,306.12,306.12,7741.0,294.5063,294.756,294.0356,294.0356,7741.0
2023-03-06 12:30:00,306.08,306.63,305.95,306.54,13115.0,293.9972,294.5255,293.8723,294.439,13115.0
2023-03-06 13:00:00,306.61,306.75,306.21,306.22,10868.0,294.5063,294.6407,294.1221,294.1317,10868.0
2023-03-06 13:30:00,306.18,306.28,305.39,305.63,18888.0,294.0932,294.1893,293.3344,293.565,18888.0
2023-03-06 14:00:00,305.63,305.86,304.94,305.29,17076.0,293.565,293.7859,292.9022,293.2384,17076.0
2023-03-06 14:30:00,305.3,305.77,305.26,305.43,14775.0,293.248,293.6994,293.2096,293.3728,14775.0
2023-03-06 15:00:00,305.64,306.15,304.55,304.62,22556.0,293.5746,294.0644,292.5276,292.5948,22556.0
2023-03-06 15:30:00,304.56,305.9,304.34,305.64,109141.0,292.5372,293.8243,292.3259,293.5746,109141.0
2023-03-07 09:30:00,305.57,305.98,304.13,305.49,20941.0,293.5073,293.9011,292.1242,293.4305,20941.0
2023-03-07 10:00:00,305.39,305.39,302.26,303.23,15384.0,293.3344,293.3344,290.328,291.2597,15384.0
2023-03-07 10:30:00,303.5,304.21,302.32,302.6,23918.0,291.519,292.201,290.3856,290.6546,23918.0
2023-03-07 11:00:00,302.42,303.15,301.94,302.37,10755.0,290.4817,291.1829,290.0206,290.4336,10755.0
2023-03-07 11:30:00,302.63,303.31,302.32,302.48,7880.0,290.6834,291.3365,290.3856,290.5393,7880.0
2023-03-07 12:00:00,302.58,303.37,301.76,302.94,13365.0,290.6354,291.3942,289.8477,290.9811,13365.0
2023-03-07 12:30:00,302.67,302.83,300.91,300.92,35834.0,290.7218,290.8755,289.0313,289.0409,35834.0
2023-03-07 13:00:00,300.92,301.09,299.88,300.77,25553.0,289.0409,289.2042,288.0419,288.8968,25553.0
2023-03-07 13:30:00,300.81,300.84,299.51,299.76,25250.0,288.9352,288.964,287.6865,287.9267,25250.0
2023-03-07 14:00:00,299.89,300.45,299.46,300.01,22684.0,288.0515,288.5894,287.6385,288.1668,22684.0
2023-03-07 14:30:00,300.0,300.03,298.79,299.07,17057.0,288.1572,288.186,286.995,287.2639,17057.0
2023-03-07 15:00:00,299.19,300.18,299.15,299.48,14895.0,287.3792,288.3301,287.3408,287.6577,14895.0
2023-03-07 15:30:00,299.48,300.11,298.83,299.33,53837.0,287.6577,288.2629,287.0334,287.5137,53837.0
2023-03-08 09:30:00,299.88,302.52,299.7,302.11,55146.0,288.0419,290.5777,287.869,290.1839,55146.0
2023-03-08 10:00:00,302.12,302.61,300.45,302.31,14341.0,290.1935,290.6642,288.5894,290.376,14341.0
2023-03-08 10:30:00,301.84,302.19,299.18,299.81,76776.0,289.9246,290.2607,287.3696,287.9747,76776.0
2023-03-08 11:00:00,300.13,300.51,299.7,300.49,17579.0,288.2821,288.6471,287.869,288.6279,17579.0
2023-03-08 11:30:00,300.4,301.47,299.38,301.03,19940.0,288.5414,289.5692,287.5617,289.1465,19940.0
2023-03-08 12:00:00,301.03,301.23,299.94,300.13,5760.0,289.1465,289.3386,288.0996,288.2821,5760.0
2023-03-08 12:30:00,299.58,300.51,299.55,300.27,24491.0,287.7538,288.6471,287.725,288.4165,24491.0
2023-03-08 13:00:00,300.29,300.55,299.56,300.05,22155.0,288.4358,288.6855,287.7346,288.2052,22155.0
2023-03-08 13:30:00,299.9,300.64,299.9,300.56,10580.0,288.0611,288.7719,288.0611,288.6951,10580.0
2023-03-08 14:00:00,300.55,301.31,300.54,301.17,5286.0,288.6855,289.4155,288.6759,289.281,5286.0
2023-03-08 14:30:00,301.19,301.41,301.01,301.34,9295.0,289.3002,289.5115,289.1273,289.4443,9295.0
2023-03-08 15:00:00,301.38,302.05,301.07,301.94,19553.0,289.4827,290.1263,289.185,290.0206,19553.0
2023-03-08 15:30:00,301.99,303.09,301.88,302.27,59033.0,290.0686,291.1252,289.963,290.3376,59033.0
2023-03-09 09:30:00,304.48,309.36,304.0,307.35,117509.0,292.4603,297.1477,291.9993,295.2171,117509.0
2023-03-09 10:00:00,307.59,307.67,306.0,306.07,61737.0,295.4476,295.5244,293.9203,293.9876,61737.0
2023-03-09 10:30:00,306.31,307.54,306.05,306.31,27947.0,294.2181,295.3996,293.9684,294.2181,27947.0
2023-03-09 11:00:00,306.34,306.61,305.0,305.26,14406.0,294.2469,294.5063,292.9598,293.2096,14406.0
2023-03-09 11:30:00,305.5,305.83,304.77,305.17,10562.0,293.4401,293.7571,292.7389,293.1231,10562.0
2023-03-09 12:00:00,305.14,305.78,304.27,305.78,14966.0,293.0943,293.709,292.2586,293.709,14966.0
2023-03-09 12:30:00,305.61,305.72,304.23,304.67,12537.0,293.5457,293.6514,292.2202,292.6428,12537.0
2023-03-09 13:00:00,304.4,304.61,303.29,303.41,9692.0,292.3835,292.5852,291.3173,291.4326,9692.0
2023-03-09 13:30:00,303.28,303.3,301.83,302.1,10709.0,291.3077,291.3269,289.915,290.1743,10709.0
2023-03-09 14:00:00,302.0,302.35,301.31,301.97,14401.0,290.0782,290.4144,289.4155,290.0494,14401.0
2023-03-09 14:30:00,301.97,302.43,301.06,301.11,19728.0,290.0494,290.4913,289.1754,289.2234,19728.0
2023-03-09 15:00:00,301.07,301.23,298.63,299.11,19356.0,289.185,289.3386,286.8413,287.3023,19356.0
2023-03-09 15:30:00,299.1,299.95,298.31,298.91,69342.0,287.2927,288.1092,286.5339,287.1102,69342.0
2023-03-10 09:30:00,297.87,297.87,292.72,294.59,33380.0,286.1113,286.1113,281.1646,282.9608,33380.0
2023-03-10 10:00:00,295.11,295.95,293.4,294.55,12023.0,283.4602,284.2671,281.8177,282.9223,12023.0
2023-03-10 10:30:00,294.79,296.8,293.81,296.8,9539.0,283.1529,285.0835,282.2116,285.0835,9539.0
2023-03-10 11:00:00,296.21,296.72,295.21,296.57,18977.0,284.5168,285.0067,283.5563,284.8626,18977.0
2023-03-10 11:30:00,296.6,297.53,293.88,293.99,26891.0,284.8914,285.7847,282.2788,282.3845,26891.0
2023-03-10 12:00:00,294.24,294.27,292.3,292.81,8652.0,282.6246,282.6534,280.7612,281.251,8652.0
2023-03-10 12:30:00,292.96,292.96,290.61,291.02,24207.0,281.3951,281.3951,279.1379,279.5317,24207.0
2023-03-10 13:00:00,291.11,291.37,288.17,288.38,10925.0,279.6181,279.8679,276.7942,276.9959,10925.0
2023-03-10 13:30:00,288.4,288.53,286.93,287.34,14774.0,277.0151,277.14,275.6032,275.997,14774.0
2023-03-10 14:00:00,287.64,290.51,287.48,287.85,18784.0,276.2851,279.0418,276.1314,276.4868,18784.0
2023-03-10 14:30:00,288.04,290.61,288.03,290.04,19917.0,276.6693,279.1379,276.6597,278.5904,19917.0
2023-03-10 15:00:00,290.47,290.9,288.46,289.29,18349.0,279.0034,279.4164,277.0728,277.87,18349.0
2023-03-10 15:30:00,289.22,289.53,287.36,288.9,47624.0,277.8028,278.1005,276.0162,277.4954,47624.0
2023-03-13 09:30:00,284.76,286.99,282.51,285.86,47593.0,273.5188,275.6608,271.3576,274.5754,47593.0
2023-03-13 10:00:00,285.89,286.97,283.07,283.07,19629.0,274.6042,275.6416,271.8955,271.8955,19629.0
2023-03-13 10:30:00,283.08,286.75,283.08,286.42,37541.0,271.9051,275.4303,271.9051,275.1133,37541.0
2023-03-13 11:00:00,286.68,287.07,285.48,287.0,50612.0,275.363,275.7376,274.2104,275.6704,50612.0
2023-03-13 11:30:00,286.93,287.24,285.2,286.19,27463.0,275.6032,275.9009,273.9414,274.8924,27463.0
2023-03-13 12:00:00,286.53,287.51,285.56,286.05,25586.0,275.2189,276.1603,274.2872,274.7579,25586.0
2023-03-13 12:30:00,286.09,286.58,284.7,285.34,84407.0,274.7963,275.267,273.4612,274.0759,84407.0
2023-03-13 13:00:00,285.03,286.13,284.45,286.01,15434.0,273.7782,274.8347,273.2211,274.7195,15434.0
2023-03-13 13:30:00,285.83,286.7,285.32,286.42,35131.0,274.5466,275.3822,274.0567,275.1133,35131.0
2023-03-13 14:00:00,286.54,287.98,286.5,287.67,24561.0,275.2285,276.6117,275.1901,276.3139,24561.0
2023-03-13 14:30:00,288.58,288.59,286.66,287.46,42550.0,277.188,277.1976,275.3438,276.1122,42550.0
2023-03-13 15:00:00,287.09,287.26,284.8,285.23,18891.0,275.7568,275.9201,273.5572,273.9703,18891.0
2023-03-13 15:30:00,285.37,286.46,285.11,286.01,65405.0,274.1047,275.1517,273.855,274.7195,65405.0
2023-03-14 09:30:00,292.63,293.8,291.47,293.01,56388.0,281.0781,282.202,279.9639,281.4431,56388.0
2023-03-14 10:00:00,292.74,294.55,292.55,294.48,36862.0,281.1838,282.9223,281.0013,282.8551,36862.0
2023-03-14 10:30:00,294.97,296.11,294.8,294.87,51803.0,283.3258,284.4208,283.1625,283.2297,51803.0
2023-03-14 11:00:00,295.14,296.58,295.03,296.53,19667.0,283.4891,284.8722,283.3834,284.8242,19667.0
2023-03-14 11:30:00,296.63,297.73,296.38,296.52,19160.0,284.9202,285.9768,284.6801,284.8146,19160.0
2023-03-14 12:00:00,296.7,297.27,295.9,296.17,24965.0,284.9875,285.535,284.2191,284.4784,24965.0
2023-03-14 12:30:00,296.18,296.57,295.24,295.27,11296.0,284.488,284.8626,283.5851,283.6139,11296.0
2023-03-14 13:00:00,295.25,295.28,292.74,293.76,13435.0,283.5947,283.6235,281.1838,282.1635,13435.0
2023-03-14 13:30:00,293.49,293.9,291.72,292.23,12408.0,281.9042,282.298,280.2041,280.6939,12408.0
2023-03-14 14:00:00,292.05,292.14,290.65,291.61,24194.0,280.521,280.6075,279.1763,280.0984,24194.0
2023-03-14 14:30:00,291.41,292.79,291.4,292.09,13274.0,279.9063,281.2318,279.8967,280.5595,13274.0
2023-03-14 15:00:00,292.05,292.7,290.54,290.99,20739.0,280.521,281.1454,279.0706,279.5029,20739.0
2023-03-14 15:30:00,290.82,294.6,290.82,294.04,67962.0,279.3396,282.9704,279.3396,282.4325,67962.0
2023-03-15 09:30:00,289.41,289.97,282.61,283.62,38080.0,277.9853,278.5231,271.4537,272.4238,38080.0
2023-03-15 10:00:00,283.5,283.5,280.72,281.4,22312.0,272.3086,272.3086,269.6383,270.2915,22312.0
2023-03-15 10:30:00,281.21,282.36,279.72,281.9,24212.0,270.109,271.2136,268.6778,270.7717,24212.0
2023-03-15 11:00:00,281.76,281.91,279.58,279.92,19065.0,270.6372,270.7813,268.5433,268.8699,19065.0
2023-03-15 11:30:00,280.07,280.2,277.62,277.62,26168.0,269.014,269.1388,266.6607,266.6607,26168.0
2023-03-15 12:00:00,277.73,277.89,273.83,274.87,49400.0,266.7663,266.92,263.0203,264.0192,49400.0
2023-03-15 12:30:00,274.71,275.09,272.35,272.95,66949.0,263.8655,264.2305,261.5987,262.175,66949.0
2023-03-15 13:00:00,272.96,273.55,272.23,272.94,52652.0,262.1846,262.7513,261.4834,262.1654,52652.0
2023-03-15 13:30:00,272.79,273.56,271.44,273.54,42815.0,262.0213,262.7609,260.7246,262.7417,42815.0
2023-03-15 14:00:00,273.88,277.09,273.42,275.31,54333.0,263.0683,266.1516,262.6265,264.4419,54333.0
2023-03-15 14:30:00,275.49,276.22,275.02,276.12,22680.0,264.6148,265.3159,264.1633,265.2199,22680.0
2023-03-15 15:00:00,276.2,276.68,275.07,276.33,25033.0,265.2967,265.7578,264.2113,265.4216,25033.0
2023-03-15 15:30:00,276.29,276.66,273.9,276.66,117221.0,265.3832,265.7386,263.0875,265.7386,117221.0
2023-03-16 09:30:00,274.52,276.67,273.39,276.25,22252.0,263.683,265.7482,262.5977,265.3448,22252.0
2023-03-16 10:00:00,276.05,276.54,272.75,273.87,37543.0,265.1527,265.6233,261.9829,263.0587,37543.0
2023-03-16 10:30:00,273.98,278.78,273.72,278.35,39805.0,263.1644,267.7749,262.9146,267.3619,39805.0
2023-03-16 11:00:00,278.45,280.13,277.48,279.52,36439.0,267.4579,269.0716,266.5262,268.4857,36439.0
2023-03-16 11:30:00,279.72,281.67,279.07,280.95,42045.0,268.6778,270.5508,268.0534,269.8592,42045.0
2023-03-16 12:00:00,281.03,281.37,279.78,280.88,31683.0,269.9361,270.2626,268.7354,269.792,31683.0
2023-03-16 12:30:00,280.86,282.14,279.68,281.74,26252.0,269.7728,271.0022,268.6394,270.618,26252.0
2023-03-16 13:00:00,281.8,282.32,280.89,281.5,21909.0,270.6757,271.1751,269.8016,270.3875,21909.0
2023-03-16 13:30:00,281.46,281.46,280.67,281.08,21798.0,270.3491,270.3491,269.5903,269.9841,21798.0
2023-03-16 14:00:00,281.05,281.05,280.2,280.76,21063.0,269.9553,269.9553,269.1388,269.6767,21063.0
2023-03-16 14:30:00,280.85,281.96,280.32,281.92,15355.0,269.7632,270.8293,269.2541,270.7909,15355.0
2023-03-16 15:00:00,281.95,282.5,281.55,282.5,21122.0,270.8197,271.348,270.4355,271.348,21122.0
2023-03-16 15:30:00,282.49,283.04,281.49,282.16,177731.0,271.3384,271.8667,270.3779,271.0215,177731.0
2023-03-17 09:30:00,277.96,278.3,273.56,274.61,138135.0,266.9873,267.3138,262.7609,263.7695,138135.0
2023-03-17 10:00:00,274.68,276.67,273.7,274.09,22560.0,263.8367,265.7482,262.8954,263.27,22560.0
2023-03-17 10:30:00,274.17,274.33,271.61,272.31,37909.0,263.3469,263.5005,260.8879,261.5603,37909.0
2023-03-17 11:00:00,272.24,272.68,270.42,270.93,23721.0,261.4931,261.9157,259.7449,260.2348,23721.0
2023-03-17 11:30:00,270.89,272.21,270.77,271.5,19125.0,260.1963,261.4642,260.0811,260.7823,19125.0
2023-03-17 12:00:00,271.75,273.27,271.75,273.0,29897.0,261.0224,262.4824,261.0224,262.2231,29897.0
2023-03-17 12:30:00,273.03,273.63,272.1,272.34,17936.0,262.2519,262.8282,261.3586,261.5891,17936.0
2023-03-17 13:00:00,272.48,274.1,271.88,273.25,20721.0,261.7236,263.2796,261.1473,262.4632,20721.0
2023-03-17 13:30:00,273.23,273.62,272.52,273.33,12267.0,262.444,262.8186,261.762,262.54,12267.0
2023-03-17 14:00:00,273.4,273.8,270.93,271.06,12402.0,262.6073,262.9915,260.2348,260.3596,12402.0
2023-03-17 14:30:00,271.05,271.91,270.61,271.51,44306.0,260.35,261.1761,259.9274,260.7919,44306.0
2023-03-17 15:00:00,271.51,271.93,271.01,271.57,28577.0,260.7919,261.1953,260.3116,260.8495,28577.0
2023-03-17 15:30:00,271.48,272.86,270.62,272.74,126393.0,260.7631,262.0886,259.937,261.9733,126393.0
2023-03-20 09:30:00,274.84,277.81,274.15,277.01,25969.0,263.9904,266.8432,263.3277,266.0748,25969.0
2023-03-20 10:00:00,277.29,278.18,274.76,276.41,20207.0,266.3437,267.1986,263.9136,265.4984,20207.0
2023-03-20 10:30:00,276.34,277.18,275.93,276.83,22261.0,265.4312,266.238,265.0374,265.9019,22261.0
2023-03-20 11:00:00,276.96,278.11,276.95,278.11,17641.0,266.0267,267.1313,266.0171,267.1313,17641.0
2023-03-20 11:30:00,278.13,278.42,277.29,277.54,25666.0,267.1505,267.4291,266.3437,266.5838,25666.0
2023-03-20 12:00:00,277.56,277.93,276.16,276.73,26778.0,266.603,266.9584,265.2583,265.8058,26778.0
2023-03-20 12:30:00,276.91,277.58,276.56,277.39,14771.0,265.9787,266.6223,265.6425,266.4398,14771.0
2023-03-20 13:00:00,277.36,278.24,277.31,277.87,11229.0,266.4109,267.2562,266.3629,266.9008,11229.0
2023-03-20 13:30:00,277.66,277.97,277.11,277.36,12514.0,266.6991,266.9969,266.1708,266.4109,12514.0
2023-03-20 14:00:00,277.43,278.39,276.93,277.78,18276.0,266.4782,267.4003,265.9979,266.8144,18276.0
2023-03-20 14:30:00,277.71,277.89,276.61,277.13,16699.0,266.7471,266.92,265.6905,266.19,16699.0
2023-03-20 15:00:00,276.96,277.58,276.69,277.58,27666.0,266.0267,266.6223,265.7674,266.6223,27666.0
2023-03-20 15:30:00,277.61,279.03,277.59,278.35,91405.0,266.6511,268.015,266.6319,267.3619,91405.0
2023-03-21 09:30:00,283.25,285.9,283.25,284.87,43482.0,272.0684,274.6138,272.0684,273.6245,43482.0
2023-03-21 10:00:00,284.96,285.11,283.45,284.04,30951.0,273.7109,273.855,272.2605,272.8272,30951.0
2023-03-21 10:30:00,284.04,284.66,283.6,283.63,63982.0,272.8272,273.4228,272.4046,272.4334,63982.0
2023-03-21 11:00:00,283.76,284.14,283.63,283.67,16555.0,272.5583,272.9233,272.4334,272.4718,16555.0
2023-03-21 11:30:00,283.57,283.84,282.26,282.51,11787.0,272.3758,272.6351,271.1175,271.3576,11787.0
2023-03-21 12:00:00,282.29,282.85,281.66,282.33,35106.0,271.1463,271.6842,270.5412,271.1847,35106.0
2023-03-21 12:30:00,282.5,282.92,282.03,282.15,22922.0,271.348,271.7515,270.8966,271.0118,22922.0
2023-03-21 13:00:00,282.15,283.13,281.7,283.04,21461.0,271.0118,271.9532,270.5796,271.8667,21461.0
2023-03-21 13:30:00,283.04,283.1,281.84,281.85,19401.0,271.8667,271.9243,270.7141,270.7237,19401.0
2023-03-21 14:00:00,281.81,282.26,281.36,282.26,11165.0,270.6853,271.1175,270.253,271.1175,11165.0
2023-03-21 14:30:00,282.26,282.68,282.02,282.41,26109.0,271.1175,271.5209,270.887,271.2616,26109.0
2023-03-21 15:00:00,282.32,283.41,282.26,283.41,34942.0,271.1751,272.2221,271.1175,272.2221,34942.0
2023-03-21 15:30:00,283.34,283.64,282.56,283.26,120914.0,272.1549,272.443,271.4057,272.078,120914.0
2023-03-22 09:30:00,284.02,285.25,283.63,284.55,21773.0,272.808,273.9895,272.4334,273.3171,21773.0
2023-03-22 10:00:00,284.44,284.85,283.4,283.79,24659.0,273.2114,273.6053,272.2125,272.5871,24659.0
2023-03-22 10:30:00,283.78,283.81,283.12,283.66,13107.0,272.5775,272.6063,271.9436,272.4622,13107.0
2023-03-22 11:00:00,283.66,283.66,283.02,283.16,16588.0,272.4622,272.4622,271.8475,271.982,16588.0
2023-03-22 11:30:00,283.15,283.35,281.76,282.3,62418.0,271.9724,272.1645,270.6372,271.1559,62418.0
2023-03-22 12:00:00,282.35,283.1,281.68,282.93,16429.0,271.204,271.9243,270.5604,271.7611,16429.0
2023-03-22 12:30:00,283.01,283.39,282.69,282.83,7926.0,271.8379,272.2029,271.5305,271.665,7926.0
2023-03-22 13:00:00,282.72,282.72,281.88,282.08,57323.0,271.5593,271.5593,270.7525,270.9446,57323.0
2023-03-22 13:30:00,282.09,282.91,281.75,282.91,23193.0,270.9542,271.7418,270.6276,271.7418,23193.0
2023-03-22 14:00:00,283.09,285.45,282.76,283.42,29558.0,271.9147,274.1816,271.5978,272.2317,29558.0
2023-03-22 14:30:00,283.46,285.8,282.18,283.48,46721.0,272.2701,274.5178,271.0407,272.2893,46721.0
2023-03-22 15:00:00,283.48,283.86,280.84,283.29,43659.0,272.2893,272.6543,269.7536,272.1068,43659.0
2023-03-22 15:30:00,283.31,283.58,277.46,277.63,107341.0,272.1261,272.3854,266.507,266.6703,107341.0
2023-03-23 09:30:00,280.2,282.14,278.11,280.91,26050.0,269.1388,271.0022,267.1313,269.8208,26050.0
2023-03-23 10:00:00,280.94,282.44,280.68,281.87,40216.0,269.8496,271.2904,269.5999,270.7429,40216.0
2023-03-23 10:30:00,281.81,284.28,281.61,284.27,55402.0,270.6853,273.0578,270.4932,273.0482,55402.0
2023-03-23 11:00:00,284.83,285.18,284.31,284.36,15671.0,273.5861,273.9222,273.0866,273.1346,15671.0
2023-03-23 11:30:00,284.49,284.65,283.12,283.29,10770.0,273.2595,273.4132,271.9436,272.1068,10770.0
2023-03-23 12:00:00,283.14,283.41,281.97,282.32,13075.0,271.9628,272.2221,270.839,271.1751,13075.0
2023-03-23 12:30:00,282.55,282.81,280.94,281.23,22642.0,271.3961,271.6458,269.8496,270.1282,22642.0
2023-03-23 13:00:00,281.11,281.87,280.64,281.07,28359.0,270.0129,270.7429,269.5615,269.9745,28359.0
2023-03-23 13:30:00,280.96,282.35,280.88,281.27,12303.0,269.8688,271.204,269.792,270.1666,12303.0
2023-03-23 14:00:00,281.27,281.52,279.46,279.46,17626.0,270.1666,270.4067,268.428,268.428,17626.0
2023-03-23 14:30:00,279.47,279.61,276.37,277.1,32949.0,268.4376,268.5721,265.46,266.1612,32949.0
2023-03-23 15:00:00,277.46,279.48,276.47,277.66,45609.0,266.507,268.4472,265.5561,266.6991,45609.0
2023-03-23 15:30:00,277.43,280.03,276.84,278.25,36851.0,266.4782,268.9755,265.9115,267.2658,36851.0
2023-03-24 09:30:00,275.08,276.84,271.08,274.23,37551.0,264.2209,265.9115,260.3788,263.4045,37551.0
2023-03-24 10:00:00,274.25,275.85,272.3,273.8,39479.0,263.4237,264.9605,261.5507,262.9915,39479.0
2023-03-24 10:30:00,273.81,274.48,271.21,272.51,20114.0,263.0011,263.6446,260.5037,261.7524,20114.0
2023-03-24 11:00:00,272.68,272.96,271.14,272.28,27178.0,261.9157,262.1846,260.4365,261.5315,27178.0
2023-03-24 11:30:00,272.17,274.16,272.0,273.82,37195.0,261.4258,263.3373,261.2625,263.0107,37195.0
2023-03-24 12:00:00,273.99,274.93,273.62,274.36,17455.0,263.174,264.0769,262.8186,263.5294,17455.0
2023-03-24 12:30:00,274.43,275.51,274.25,274.92,35426.0,263.5966,264.634,263.4237,264.0673,35426.0
2023-03-24 13:00:00,275.38,275.53,274.16,275.2,14466.0,264.5091,264.6532,263.3373,264.3362,14466.0
2023-03-24 13:30:00,275.37,275.91,274.82,275.66,11533.0,264.4995,265.0182,263.9712,264.778,11533.0
2023-03-24 14:00:00,275.91,276.85,275.91,276.55,9916.0,265.0182,265.9211,265.0182,265.6329,9916.0
2023-03-24 14:30:00,276.69,277.34,276.61,277.01,13802.0,265.7674,266.3917,265.6905,266.0748,13802.0
2023-03-24 15:00:00,276.98,277.48,276.06,277.36,18078.0,266.0459,266.5262,265.1623,266.4109,18078.0
2023-03-24 15:30:00,277.15,278.0,276.69,278.0,62613.0,266.2092,267.0257,265.7674,267.0257,62613.0
2023-03-27 09:30:00,279.87,280.78,278.36,280.78,25430.0,268.8219,269.6959,267.3715,269.6959,25430.0
2023-03-27 10:00:00,280.24,280.24,278.24,278.32,23795.0,269.1772,269.1772,267.2562,267.333,23795.0
2023-03-27 10:30:00,278.29,278.47,277.13,277.15,11184.0,267.3042,267.4771,266.19,266.2092,11184.0
2023-03-27 11:00:00,277.14,277.54,276.04,277.54,20886.0,266.1996,266.5838,265.143,266.5838,20886.0
2023-03-27 11:30:00,277.54,278.03,277.46,277.6,9350.0,266.5838,267.0545,266.507,266.6415,9350.0
2023-03-27 12:00:00,278.17,278.55,277.98,278.31,14475.0,267.189,267.554,267.0065,267.3234,14475.0
2023-03-27 12:30:00,278.27,278.5,277.92,277.99,10297.0,267.285,267.5059,266.9488,267.0161,10297.0
2023-03-27 13:00:00,277.93,279.33,277.93,279.33,4739.0,266.9584,268.3032,266.9584,268.3032,4739.0
2023-03-27 13:30:00,279.65,279.75,278.76,279.21,50318.0,268.6105,268.7066,267.7557,268.1879,50318.0
2023-03-27 14:00:00,279.06,279.58,278.65,279.44,7428.0,268.0438,268.5433,267.65,268.4088,7428.0
2023-03-27 14:30:00,279.39,279.72,279.04,279.54,10940.0,268.3608,268.6778,268.0246,268.5049,10940.0
2023-03-27 15:00:00,279.52,279.73,278.74,279.06,13878.0,268.4857,268.6874,267.7365,268.0438,13878.0
2023-03-27 15:30:00,279.1,279.22,277.71,278.42,75975.0,268.0822,268.1975,266.7471,267.4291,75975.0
2023-03-28 09:30:00,278.68,280.17,278.02,279.38,56962.0,267.6788,269.11,267.0449,268.3512,56962.0
2023-03-28 10:00:00,278.58,279.88,278.26,278.99,31507.0,267.5828,268.8315,267.2754,267.9766,31507.0
2023-03-28 10:30:00,279.07,279.1,277.59,277.89,22870.0,268.0534,268.0822,266.6319,266.92,22870.0
2023-03-28 11:00:00,278.0,278.32,277.49,278.28,21217.0,267.0257,267.333,266.5358,267.2946,21217.0
2023-03-28 11:30:00,278.32,279.38,278.18,279.0,22883.0,267.333,268.3512,267.1986,267.9862,22883.0
2023-03-28 12:00:00,279.34,279.35,278.61,278.76,12422.0,268.3128,268.3224,267.6116,267.7557,12422.0
2023-03-28 12:30:00,278.64,279.25,278.3,278.99,8640.0,267.6404,268.2263,267.3138,267.9766,8640.0
2023-03-28 13:00:00,279.07,279.1,278.32,278.64,9215.0,268.0534,268.0822,267.333,267.6404,9215.0
2023-03-28 13:30:00,278.73,278.91,277.99,278.25,10279.0,267.7269,267.8997,267.0161,267.2658,10279.0
2023-03-28 14:00:00,278.4,278.65,277.9,278.12,14247.0,267.4099,267.65,266.9296,267.1409,14247.0
2023-03-28 14:30:00,278.13,279.07,277.75,278.61,27318.0,267.1505,268.0534,266.7855,267.6116,27318.0
2023-03-28 15:00:00,278.84,279.03,277.99,278.22,42528.0,267.8325,268.015,267.0161,267.237,42528.0
2023-03-28 15:30:00,278.19,279.35,277.93,278.93,80330.0,267.2082,268.3224,266.9584,267.919,80330.0
2023-03-29 09:30:00,281.98,283.99,281.57,282.62,23066.0,270.8486,272.7792,270.4547,271.4633,23066.0
2023-03-29 10:00:00,282.62,283.83,282.53,282.9,20516.0,271.4633,272.6255,271.3768,271.7322,20516.0
2023-03-29 10:30:00,283.18,283.41,281.51,281.77,12915.0,272.0012,272.2221,270.3971,270.6468,12915.0
2023-03-29 11:00:00,281.78,282.72,281.72,281.9,13424.0,270.6565,271.5593,270.5988,270.7717,13424.0
2023-03-29 11:30:00,281.94,283.38,281.94,283.22,17584.0,270.8101,272.1933,270.8101,272.0396,17584.0
2023-03-29 12:00:00,283.24,284.0,283.13,283.44,11338.0,272.0588,272.7888,271.9532,272.2509,11338.0
2023-03-29 12:30:00,283.58,283.85,282.91,283.22,14292.0,272.3854,272.6447,271.7418,272.0396,14292.0
2023-03-29 13:00:00,283.26,284.5,283.26,284.48,11530.0,272.078,273.2691,272.078,273.2499,11530.0
2023-03-29 13:30:00,284.47,284.47,283.69,284.16,8250.0,273.2403,273.2403,272.4911,272.9425,8250.0
2023-03-29 14:00:00,284.28,284.28,283.0,283.23,19742.0,273.0578,273.0578,271.8283,272.0492,19742.0
2023-03-29 14:30:00,283.23,284.9,283.01,284.55,16071.0,272.0492,273.6533,271.8379,273.3171,16071.0
2023-03-29 15:00:00,284.62,285.62,284.28,285.38,18727.0,273.3843,274.3449,273.0578,274.1143,18727.0
2023-03-29 15:30:00,285.34,285.63,284.27,284.65,67033.0,274.0759,274.3545,273.0482,273.4132,67033.0
2023-03-30 09:30:00,287.0,287.86,286.64,287.31,11057.0,275.6704,276.4964,275.3246,275.9682,11057.0
2023-03-30 10:00:00,287.41,287.63,286.66,287.41,9176.0,276.0642,276.2755,275.3438,276.0642,9176.0
2023-03-30 10:30:00,287.36,287.77,287.0,287.0,13395.0,276.0162,276.41,275.6704,275.6704,13395.0
2023-03-30 11:00:00,287.14,287.63,286.86,287.53,14708.0,275.8049,276.2755,275.5359,276.1795,14708.0
2023-03-30 11:30:00,287.53,287.53,286.86,287.49,14736.0,276.1795,276.1795,275.5359,276.141,14736.0
2023-03-30 12:00:00,287.37,287.39,286.86,287.17,12027.0,276.0258,276.045,275.5359,275.8337,12027.0
2023-03-30 12:30:00,287.1,287.24,286.44,287.04,19019.0,275.7664,275.9009,275.1325,275.7088,19019.0
2023-03-30 13:00:00,287.1,287.59,286.92,287.4,15907.0,275.7664,276.2371,275.5935,276.0546,15907.0
2023-03-30 13:30:00,287.23,287.45,286.68,287.34,11489.0,275.8913,276.1026,275.363,275.997,11489.0
2023-03-30 14:00:00,287.53,287.66,287.03,287.45,5208.0,276.1795,276.3043,275.6992,276.1026,5208.0
2023-03-30 14:30:00,287.56,287.56,286.72,286.74,8820.0,276.2083,276.2083,275.4014,275.4207,8820.0
2023-03-30 15:00:00,286.74,287.28,286.58,287.27,12517.0,275.4207,275.9393,275.267,275.9297,12517.0
2023-03-30 15:30:00,287.18,287.83,286.89,287.58,51009.0,275.8433,276.4676,275.5647,276.2275,51009.0
2023-03-31 09:30:00,289.11,290.62,288.67,290.14,15110.0,277.6971,279.1475,277.2745,278.6864,15110.0
2023-03-31 10:00:00,290.35,290.73,289.03,289.52,15566.0,278.8881,279.2531,277.6203,278.0909,15566.0
2023-03-31 10:30:00,289.39,290.87,289.35,290.77,11358.0,277.966,279.3876,277.9276,279.2916,11358.0
2023-03-31 11:00:00,290.81,292.12,290.41,291.81,17869.0,279.33,280.5883,278.9458,280.2905,17869.0
2023-03-31 11:30:00,291.7,291.7,291.14,291.45,8969.0,280.1849,280.1849,279.647,279.9447,8969.0
2023-03-31 12:00:00,291.36,292.36,291.3,292.03,11438.0,279.8583,280.8188,279.8006,280.5018,11438.0
2023-03-31 12:30:00,291.88,291.97,291.32,291.52,7112.0,280.3577,280.4442,279.8199,280.012,7112.0
2023-03-31 13:00:00,291.47,291.5,290.73,290.76,10331.0,279.9639,279.9927,279.2531,279.282,10331.0
2023-03-31 13:30:00,290.75,291.1,290.55,290.92,11010.0,279.2724,279.6085,279.0802,279.4356,11010.0
2023-03-31 14:00:00,290.93,291.74,290.85,291.16,24736.0,279.4452,280.2233,279.3684,279.6662,24736.0
2023-03-31 14:30:00,291.21,291.72,291.09,291.66,19551.0,279.7142,280.2041,279.5989,280.1464,19551.0
2023-03-31 15:00:00,291.77,293.22,291.75,293.12,18166.0,280.2521,281.6448,280.2329,281.5488,18166.0
2023-03-31 15:30:00,293.24,293.71,292.17,293.19,68985.0,281.6641,282.1155,280.6363,281.616,68985.0
2023-04-03 09:30:00,291.17,294.1,291.17,293.59,80504.0,279.6758,282.4901,279.6758,282.0002,80504.0
2023-04-03 10:00:00,293.76,293.76,291.6,292.84,65381.0,282.1635,282.1635,280.0888,281.2798,65381.0
2023-04-03 10:30:00,292.95,293.26,291.13,291.33,25668.0,281.3855,281.6833,279.6374,279.8295,25668.0
2023-04-03 11:00:00,291.4,291.45,288.82,290.13,28573.0,279.8967,279.9447,277.4185,278.6768,28573.0
2023-04-03 11:30:00,289.84,290.84,289.48,290.21,25076.0,278.3983,279.3588,278.0525,278.7537,25076.0
2023-04-03 12:00:00,290.3,291.14,290.3,291.14,18883.0,278.8401,279.647,278.8401,279.647,18883.0
2023-04-03 12:30:00,291.0,291.49,290.69,290.69,17188.0,279.5125,279.9831,279.2147,279.2147,17188.0
2023-04-03 13:00:00,290.66,290.96,290.05,290.05,11964.0,279.1859,279.4741,278.6,278.6,11964.0
2023-04-03 13:30:00,290.08,290.77,290.02,290.21,15145.0,278.6288,279.2916,278.5712,278.7537,15145.0
2023-04-03 14:00:00,290.29,290.73,290.16,290.73,8084.0,278.8305,279.2531,278.7056,279.2531,8084.0
2023-04-03 14:30:00,290.77,291.02,290.48,290.74,8623.0,279.2916,279.5317,279.013,279.2627,8623.0
2023-04-03 15:00:00,290.87,291.0,290.32,291.0,13336.0,279.3876,279.5125,278.8593,279.5125,13336.0
2023-04-03 15:30:00,290.89,291.61,290.69,291.28,63827.0,279.4068,280.0984,279.2147,279.7814,63827.0
2023-04-04 09:30:00,291.9,293.14,289.28,289.56,24497.0,280.377,281.568,277.8604,278.1293,24497.0
2023-04-04 10:00:00,289.46,290.03,286.77,287.13,12984.0,278.0333,278.5808,275.4495,275.7953,12984.0
2023-04-04 10:30:00,286.9,287.56,284.61,284.77,16532.0,275.5743,276.2083,273.3747,273.5284,16532.0
2023-04-04 11:00:00,284.47,284.6,282.27,282.81,14598.0,273.2403,273.3651,271.1271,271.6458,14598.0
2023-04-04 11:30:00,282.64,282.65,279.65,279.65,17086.0,271.4825,271.4921,268.6105,268.6105,17086.0
2023-04-04 12:00:00,279.59,280.1,278.65,279.51,18457.0,268.5529,269.0428,267.65,268.4761,18457.0
2023-04-04 12:30:00,279.61,280.53,279.29,279.77,13488.0,268.5721,269.4558,268.2647,268.7258,13488.0
2023-04-04 13:00:00,279.77,281.33,279.57,281.09,42862.0,268.7258,270.2242,268.5337,269.9937,42862.0
2023-04-04 13:30:00,281.23,282.09,279.38,279.38,92942.0,270.1282,270.9542,268.3512,268.3512,92942.0
2023-04-04 14:00:00,279.27,280.27,278.84,279.05,19850.0,268.2455,269.2061,267.8325,268.0342,19850.0
2023-04-04 14:30:00,279.05,280.48,278.87,279.55,22997.0,268.0342,269.4078,267.8613,268.5145,22997.0
2023-04-04 15:00:00,279.39,279.76,277.58,277.7,38759.0,268.3608,268.7162,266.6223,266.7375,38759.0
2023-04-04 15:30:00,277.82,279.18,277.13,278.75,91271.0,266.8528,268.1591,266.19,267.7461,91271.0
2023-04-05 09:30:00,276.41,278.05,273.45,276.69,67180.0,265.4984,267.0737,262.6553,265.7674,67180.0
2023-04-05 10:00:00,276.76,277.23,275.21,276.24,35673.0,265.8346,266.2861,264.3458,265.3352,35673.0
2023-04-05 10:30:00,276.15,276.97,275.47,275.63,21236.0,265.2487,266.0363,264.5955,264.7492,21236.0
2023-04-05 11:00:00,275.64,276.7,274.88,275.01,11929.0,264.7588,265.777,264.0288,264.1537,11929.0
2023-04-05 11:30:00,275.0,276.01,274.89,275.0,26567.0,264.1441,265.1142,264.0384,264.1441,26567.0
2023-04-05 12:00:00,275.13,275.28,273.66,274.03,39304.0,264.269,264.413,262.857,263.2124,39304.0
2023-04-05 12:30:00,274.0,275.26,273.91,274.26,13441.0,263.1836,264.3938,263.0971,263.4333,13441.0
2023-04-05 13:00:00,274.4,275.16,274.29,274.88,11311.0,263.5678,264.2978,263.4621,264.0288,11311.0
2023-04-05 13:30:00,274.9,274.9,273.71,274.14,12415.0,264.048,264.048,262.905,263.3181,12415.0
2023-04-05 14:00:00,274.1,274.99,273.9,274.09,14653.0,263.2796,264.1345,263.0875,263.27,14653.0
2023-04-05 14:30:00,274.09,274.81,274.02,274.48,12000.0,263.27,263.9616,263.2028,263.6446,12000.0
2023-04-05 15:00:00,274.5,274.51,273.06,273.46,30886.0,263.6638,263.6734,262.2807,262.6649,30886.0
2023-04-05 15:30:00,273.39,273.57,272.62,273.16,100579.0,262.5977,262.7706,261.8581,262.3767,100579.0
2023-04-06 09:30:00,272.18,274.07,270.94,273.04,35608.0,261.4354,263.2508,260.2444,262.2615,35608.0
2023-04-06 10:00:00,273.09,274.49,272.7,273.51,25813.0,262.3095,263.6542,261.9349,262.7129,25813.0
2023-04-06 10:30:00,273.52,273.68,272.2,272.7,27252.0,262.7225,262.8762,261.4546,261.9349,27252.0
2023-04-06 11:00:00,272.59,273.24,272.02,272.41,16253.0,261.8292,262.4536,261.2817,261.6563,16253.0
2023-04-06 11:30:00,272.37,273.24,272.04,273.13,4904.0,261.6179,262.4536,261.3009,262.3479,4904.0
2023-04-06 12:00:00,273.28,273.47,272.59,272.69,8971.0,262.492,262.6745,261.8292,261.9253,8971.0
2023-04-06 12:30:00,272.69,273.52,272.5,272.51,10566.0,261.9253,262.7225,261.7428,261.7524,10566.0
2023-04-06 13:00:00,272.5,273.44,272.29,273.11,7396.0,261.7428,262.6457,261.5411,262.3287,7396.0
2023-04-06 13:30:00,272.95,273.15,272.43,272.44,5785.0,262.175,262.3671,261.6756,261.6852,5785.0
2023-04-06 14:00:00,272.39,273.34,271.98,273.34,5984.0,261.6371,262.5496,261.2433,262.5496,5984.0
2023-04-06 14:30:00,273.18,273.43,272.33,272.48,11787.0,262.3959,262.6361,261.5795,261.7236,11787.0
2023-04-06 15:00:00,272.34,272.86,272.25,272.48,24400.0,261.5891,262.0886,261.5027,261.7236,24400.0
2023-04-06 15:30:00,272.61,272.84,271.5,272.16,111961.0,261.8484,262.0694,260.7823,261.4162,111961.0
2023-04-10 09:30:00,271.07,273.47,270.22,272.68,18723.0,260.3692,262.6745,259.5528,261.9157,18723.0
2023-04-10 10:00:00,272.6,274.47,272.45,273.78,15291.0,261.8388,263.635,261.6948,262.9723,15291.0
2023-04-10 10:30:00,273.95,275.15,273.95,274.34,12375.0,263.1356,264.2882,263.1356,263.5102,12375.0
2023-04-10 11:00:00,274.41,274.52,273.38,273.72,24689.0,263.5774,263.683,262.5881,262.9146,24689.0
2023-04-10 11:30:00,274.02,274.07,272.8,272.81,12846.0,263.2028,263.2508,262.0309,262.0406,12846.0
2023-04-10 12:00:00,272.81,273.15,272.39,272.61,27477.0,262.0406,262.3671,261.6371,261.8484,27477.0
2023-04-10 12:30:00,272.68,273.41,272.53,273.31,20356.0,261.9157,262.6169,261.7716,262.5208,20356.0
2023-04-10 13:00:00,273.37,273.8,273.18,273.32,20050.0,262.5784,262.9915,262.3959,262.5304,20050.0
2023-04-10 13:30:00,273.38,273.55,273.05,273.2,19246.0,262.5881,262.7513,262.2711,262.4152,19246.0
2023-04-10 14:00:00,273.22,273.33,272.91,272.94,13046.0,262.4344,262.54,262.1366,262.1654,13046.0
2023-04-10 14:30:00,273.0,274.04,273.0,274.04,15284.0,262.2231,263.222,262.2231,263.222,15284.0
2023-04-10 15:00:00,274.19,274.33,273.82,274.3,9108.0,263.3661,263.5005,263.0107,263.4717,9108.0
2023-04-10 15:30:00,274.36,275.27,274.17,275.27,51811.0,263.5294,264.4034,263.3469,264.4034,51811.0
2023-04-11 09:30:00,275.84,277.0,275.48,276.01,15139.0,264.9509,266.0651,264.6052,265.1142,15139.0
2023-04-11 10:00:00,275.66,276.88,275.33,276.67,26214.0,264.778,265.9499,264.4611,265.7482,26214.0
2023-04-11 10:30:00,276.76,277.04,275.65,275.88,11747.0,265.8346,266.1036,264.7684,264.9894,11747.0
2023-04-11 11:00:00,275.9,277.38,275.81,276.67,17411.0,265.0086,266.4301,264.9221,265.7482,17411.0
2023-04-11 11:30:00,276.47,277.13,276.47,276.96,17803.0,265.5561,266.19,265.5561,266.0267,17803.0
2023-04-11 12:00:00,276.99,278.14,276.79,277.61,27446.0,266.0555,267.1601,265.8634,266.6511,27446.0
2023-04-11 12:30:00,277.53,278.17,276.77,277.93,12755.0,266.5742,267.189,265.8442,266.9584,12755.0
2023-04-11 13:00:00,277.81,278.41,276.94,277.0,28108.0,266.8432,267.4195,266.0075,266.0651,28108.0
2023-04-11 13:30:00,277.02,278.13,277.01,278.13,13847.0,266.0844,267.1505,266.0748,267.1505,13847.0
2023-04-11 14:00:00,278.28,278.69,277.79,278.0,69696.0,267.2946,267.6884,266.824,267.0257,69696.0
2023-04-11 14:30:00,278.08,278.75,277.99,278.13,12342.0,267.1025,267.7461,267.0161,267.1505,12342.0
2023-04-11 15:00:00,278.03,278.7,277.93,278.55,7006.0,267.0545,267.698,266.9584,267.554,7006.0
2023-04-11 15:30:00,278.44,278.69,278.0,278.54,101102.0,267.4483,267.6884,267.0257,267.5444,101102.0
2023-04-12 09:30:00,281.81,282.12,279.31,279.97,31091.0,270.6853,270.983,268.284,268.9179,31091.0
2023-04-12 10:00:00,279.97,281.33,279.17,281.0,54291.0,268.9179,270.2242,268.1495,269.9072,54291.0
2023-04-12 10:30:00,281.17,281.76,280.68,280.93,56765.0,270.0705,270.6372,269.5999,269.84,56765.0
2023-04-12 11:00:00,281.11,281.29,278.36,280.74,90046.0,270.0129,270.1858,267.3715,269.6575,90046.0
2023-04-12 11:30:00,280.5,280.84,279.72,280.2,49302.0,269.427,269.7536,268.6778,269.1388,49302.0
2023-04-12 12:00:00,280.2,280.38,279.61,280.19,39025.0,269.1388,269.3117,268.5721,269.1292,39025.0
2023-04-12 12:30:00,280.1,280.83,279.7,280.83,53260.0,269.0428,269.744,268.6586,269.744,53260.0
2023-04-12 13:00:00,280.83,281.84,280.61,281.57,7444.0,269.744,270.7141,269.5326,270.4547,7444.0
2023-04-12 13:30:00,281.55,281.95,281.16,281.67,12909.0,270.4355,270.8197,270.0609,270.5508,12909.0
2023-04-12 14:00:00,282.09,282.62,280.91,280.91,21655.0,270.9542,271.4633,269.8208,269.8208,21655.0
2023-04-12 14:30:00,280.97,281.5,280.64,281.14,17412.0,269.8784,270.3875,269.5615,270.0417,17412.0
2023-04-12 15:00:00,281.14,281.54,279.85,280.27,64455.0,270.0417,270.4259,268.8026,269.2061,64455.0
2023-04-12 15:30:00,280.27,281.97,280.27,281.22,98151.0,269.2061,270.839,269.2061,270.1186,98151.0
2023-04-13 09:30:00,280.24,280.62,272.66,273.11,111344.0,269.1772,269.5422,261.8965,262.3287,111344.0
2023-04-13 10:00:00,273.13,275.42,272.35,275.13,70693.0,262.3479,264.5475,261.5987,264.269,70693.0
2023-04-13 10:30:00,275.21,275.33,273.57,273.98,37644.0,264.3458,264.4611,262.7706,263.1644,37644.0
2023-04-13 11:00:00,274.04,274.43,273.57,273.96,24015.0,263.222,263.5966,262.7706,263.1452,24015.0
2023-04-13 11:30:00,273.84,274.36,273.34,274.36,29392.0,263.0299,263.5294,262.5496,263.5294,29392.0
2023-04-13 12:00:00,274.38,275.48,274.38,275.27,15442.0,263.5486,264.6052,263.5486,264.4034,15442.0
2023-04-13 12:30:00,275.21,275.65,274.89,275.54,8539.0,264.3458,264.7684,264.0384,264.6628,8539.0
2023-04-13 13:00:00,275.63,277.2,275.45,277.03,18262.0,264.7492,266.2573,264.5763,266.094,18262.0
2023-04-13 13:30:00,277.11,277.61,276.96,277.48,15778.0,266.1708,266.6511,266.0267,266.5262,15778.0
2023-04-13 14:00:00,277.57,277.83,277.24,277.53,18470.0,266.6126,266.8624,266.2957,266.5742,18470.0
2023-04-13 14:30:00,277.48,278.18,277.23,278.09,11398.0,266.5262,267.1986,266.2861,267.1121,11398.0
2023-04-13 15:00:00,278.0,278.18,277.75,278.17,38627.0,267.0257,267.1986,266.7855,267.189,38627.0
2023-04-13 15:30:00,278.09,278.85,277.52,278.17,112531.0,267.1121,267.8421,266.5646,267.189,112531.0
2023-04-14 09:30:00,277.84,281.18,276.8,280.6,111588.0,266.872,270.0801,265.873,269.523,111588.0
2023-04-14 10:00:00,280.26,280.82,277.23,278.02,33712.0,269.1965,269.7344,266.2861,267.0449,33712.0
2023-04-14 10:30:00,278.0,279.65,277.82,278.52,49514.0,267.0257,268.6105,266.8528,267.5251,49514.0
2023-04-14 11:00:00,278.5,278.83,277.73,278.07,13606.0,267.5059,267.8229,266.7663,267.0929,13606.0
2023-04-14 11:30:00,278.07,278.12,277.42,277.87,10711.0,267.0929,267.1409,266.4686,266.9008,10711.0
2023-04-14 12:00:00,277.76,277.95,277.11,277.11,14603.0,266.7951,266.9776,266.1708,266.1708,14603.0
2023-04-14 12:30:00,276.98,277.07,276.07,276.45,11703.0,266.0459,266.1324,265.1719,265.5369,11703.0
2023-04-14 13:00:00,276.54,277.09,275.94,275.94,8782.0,265.6233,266.1516,265.047,265.047,8782.0
2023-04-14 13:30:00,275.92,276.31,275.57,276.23,10600.0,265.0278,265.4024,264.6916,265.3255,10600.0
2023-04-14 14:00:00,276.23,276.61,275.82,276.6,11670.0,265.3255,265.6905,264.9317,265.6809,11670.0
2023-04-14 14:30:00,276.51,276.85,276.12,276.39,15260.0,265.5945,265.9211,265.2199,265.4792,15260.0
2023-04-14 15:00:00,276.42,276.74,275.3,276.55,30555.0,265.508,265.8154,264.4323,265.6329,30555.0
2023-04-14 15:30:00,276.58,278.04,276.58,277.3,55992.0,265.6617,267.0641,265.6617,266.3533,55992.0
2023-04-17 09:30:00,277.81,279.59,277.73,279.32,36771.0,266.8432,268.5529,266.7663,268.2936,36771.0
2023-04-17 10:00:00,279.36,279.54,278.41,278.75,26239.0,268.332,268.5049,267.4195,267.7461,26239.0
2023-04-17 10:30:00,278.97,279.22,277.82,278.05,29430.0,267.9574,268.1975,266.8528,267.0737,29430.0
2023-04-17 11:00:00,278.05,278.34,277.4,277.48,16409.0,267.0737,267.3523,266.4494,266.5262,16409.0
2023-04-17 11:30:00,277.48,277.75,276.65,277.38,13430.0,266.5262,266.7855,265.729,266.4301,13430.0
2023-04-17 12:00:00,277.66,277.66,276.88,277.12,18959.0,266.6991,266.6991,265.9499,266.1804,18959.0
2023-04-17 12:30:00,277.12,277.57,276.77,277.23,11022.0,266.1804,266.6126,265.8442,266.2861,11022.0
2023-04-17 13:00:00,277.12,277.55,276.83,277.04,10836.0,266.1804,266.5934,265.9019,266.1036,10836.0
2023-04-17 13:30:00,277.32,277.37,276.25,276.35,11027.0,266.3725,266.4205,265.3448,265.4408,11027.0
2023-04-17 14:00:00,276.25,276.96,276.04,276.78,19451.0,265.3448,266.0267,265.143,265.8538,19451.0
2023-04-17 14:30:00,276.72,277.94,276.71,277.94,23251.0,265.7962,266.968,265.7866,266.968,23251.0
2023-04-17 15:00:00,278.0,278.29,277.71,278.07,19530.0,267.0257,267.3042,266.7471,267.0929,19530.0
2023-04-17 15:30:00,277.9,278.12,277.44,277.84,71569.0,266.9296,267.1409,266.4878,266.872,71569.0
2023-04-18 09:30:00,279.65,281.11,277.56,277.56,19658.0,268.6105,270.0129,266.603,266.603,19658.0
2023-04-18 10:00:00,277.83,278.5,277.21,277.21,20337.0,266.8624,267.5059,266.2669,266.2669,20337.0
2023-04-18 10:30:00,277.19,277.75,276.57,277.13,9169.0,266.2476,266.7855,265.6521,266.19,9169.0
2023-04-18 11:00:00,277.4,277.48,276.2,276.85,12977.0,266.4494,266.5262,265.2967,265.9211,12977.0
2023-04-18 11:30:00,277.04,277.21,276.27,276.68,13714.0,266.1036,266.2669,265.364,265.7578,13714.0
2023-04-18 12:00:00,276.54,277.05,276.41,276.49,21636.0,265.6233,266.1132,265.4984,265.5753,21636.0
2023-04-18 12:30:00,276.52,276.54,275.98,276.34,18747.0,265.6041,265.6233,265.0854,265.4312,18747.0
2023-04-18 13:00:00,276.2,276.75,276.19,276.55,7617.0,265.2967,265.825,265.2871,265.6329,7617.0
2023-04-18 13:30:00,276.53,277.03,276.17,276.29,23652.0,265.6137,266.094,265.2679,265.3832,23652.0
2023-04-18 14:00:00,276.29,277.05,276.25,277.05,10074.0,265.3832,266.1132,265.3448,266.1132,10074.0
2023-04-18 14:30:00,277.12,277.22,276.13,276.45,16859.0,266.1804,266.2765,265.2295,265.5369,16859.0
2023-04-18 15:00:00,276.53,277.05,276.32,276.54,18872.0,265.6137,266.1132,265.412,265.6233,18872.0
2023-04-18 15:30:00,276.65,277.14,276.36,276.86,80082.0,265.729,266.1996,265.4504,265.9307,80082.0
2023-04-19 09:30:00,274.69,275.56,273.84,274.0,26795.0,263.8463,264.682,263.0299,263.1836,26795.0
2023-04-19 10:00:00,274.08,275.48,273.99,274.73,18507.0,263.2604,264.6052,263.174,263.8848,18507.0
2023-04-19 10:30:00,274.74,274.97,274.26,274.51,14875.0,263.8944,264.1153,263.4333,263.6734,14875.0
2023-04-19 11:00:00,274.73,274.9,273.62,273.73,14197.0,263.8848,264.048,262.8186,262.9242,14197.0
2023-04-19 11:30:00,273.72,273.72,272.7,273.23,21295.0,262.9146,262.9146,261.9349,262.444,21295.0
2023-04-19 12:00:00,273.49,274.04,273.31,273.82,14215.0,262.6937,263.222,262.5208,263.0107,14215.0
2023-04-19 12:30:00,273.82,274.18,273.7,274.11,16765.0,263.0107,263.3565,262.8954,263.2892,16765.0
2023-04-19 13:00:00,274.03,274.53,273.8,274.3,12680.0,263.2124,263.6927,262.9915,263.4717,12680.0
2023-04-19 13:30:00,274.31,274.63,274.15,274.4,17790.0,263.4813,263.7887,263.3277,263.5678,17790.0
2023-04-19 14:00:00,274.59,274.71,274.01,274.49,17842.0,263.7503,263.8655,263.1932,263.6542,17842.0
2023-04-19 14:30:00,274.48,274.71,274.06,274.61,15202.0,263.6446,263.8655,263.2412,263.7695,15202.0
2023-04-19 15:00:00,274.66,274.69,274.13,274.17,25472.0,263.8175,263.8463,263.3084,263.3469,25472.0
2023-04-19 15:30:00,274.19,274.39,273.26,274.33,68057.0,263.3661,263.5582,262.4728,263.5005,68057.0
2023-04-20 09:30:00,271.54,272.88,270.96,272.88,12128.0,260.8207,262.1078,260.2636,262.1078,12128.0
2023-04-20 10:00:00,273.13,274.22,272.73,273.53,30704.0,262.3479,263.3949,261.9637,262.7321,30704.0
2023-04-20 10:30:00,273.75,274.14,273.51,274.03,20324.0,262.9434,263.3181,262.7129,263.2124,20324.0
2023-04-20 11:00:00,273.92,274.23,273.1,273.35,22396.0,263.1067,263.4045,262.3191,262.5592,22396.0
2023-04-20 11:30:00,273.36,273.95,273.2,273.75,9613.0,262.5688,263.1356,262.4152,262.9434,9613.0
2023-04-20 12:00:00,273.67,273.96,273.31,273.83,10597.0,262.8666,263.1452,262.5208,263.0203,10597.0
2023-04-20 12:30:00,273.85,274.34,273.81,274.1,13841.0,263.0395,263.5102,263.0011,263.2796,13841.0
2023-04-20 13:00:00,274.09,274.63,273.95,274.5,15177.0,263.27,263.7887,263.1356,263.6638,15177.0
2023-04-20 13:30:00,274.59,274.95,274.45,274.45,10505.0,263.7503,264.0961,263.6158,263.6158,10505.0
2023-04-20 14:00:00,274.35,274.41,273.92,274.05,17489.0,263.5198,263.5774,263.1067,263.2316,17489.0
2023-04-20 14:30:00,273.94,273.94,272.92,273.28,8654.0,263.1259,263.1259,262.1462,262.492,8654.0
2023-04-20 15:00:00,273.38,273.53,272.39,272.44,30110.0,262.5881,262.7321,261.6371,261.6852,30110.0
2023-04-20 15:30:00,272.46,274.09,272.44,273.92,66076.0,261.7044,263.27,261.6852,263.1067,66076.0
2023-04-21 09:30:00,275.21,277.02,274.23,274.73,76136.0,264.3458,266.0844,263.4045,263.8848,76136.0
2023-04-21 10:00:00,274.63,276.05,274.26,275.41,49749.0,263.7887,265.1527,263.4333,264.5379,49749.0
2023-04-21 10:30:00,275.42,275.82,273.68,274.61,39939.0,264.5475,264.9317,262.8762,263.7695,39939.0
2023-04-21 11:00:00,274.61,275.56,274.55,275.2,53171.0,263.7695,264.682,263.7119,264.3362,53171.0
2023-04-21 11:30:00,275.25,275.81,274.82,275.71,12518.0,264.3842,264.9221,263.9712,264.8261,12518.0
2023-04-21 12:00:00,275.51,275.67,274.9,274.99,7437.0,264.634,264.7877,264.048,264.1345,7437.0
2023-04-21 12:30:00,274.84,274.92,274.5,274.7,5331.0,263.9904,264.0673,263.6638,263.8559,5331.0
2023-04-21 13:00:00,274.62,275.28,274.62,274.99,19465.0,263.7791,264.413,263.7791,264.1345,19465.0
2023-04-21 13:30:00,275.06,275.47,274.93,275.15,17500.0,264.2017,264.5955,264.0769,264.2882,17500.0
2023-04-21 14:00:00,275.28,275.86,275.24,275.38,15912.0,264.413,264.9702,264.3746,264.5091,15912.0
2023-04-21 14:30:00,275.3,275.3,274.9,275.29,17014.0,264.4323,264.4323,264.048,264.4227,17014.0
2023-04-21 15:00:00,275.23,275.45,274.82,275.38,22217.0,264.365,264.5763,263.9712,264.5091,22217.0
2023-04-21 15:30:00,275.38,275.79,274.88,275.48,71715.0,264.5091,264.9029,264.0288,264.6052,71715.0
2023-04-24 09:30:00,275.01,276.6,275.01,275.88,21269.0,264.1537,265.6809,264.1537,264.9894,21269.0
2023-04-24 10:00:00,276.07,277.08,275.59,276.91,55211.0,265.1719,266.142,264.7108,265.9787,55211.0
2023-04-24 10:30:00,277.08,277.08,275.39,275.39,31116.0,266.142,266.142,264.5187,264.5187,31116.0
2023-04-24 11:00:00,275.4,276.9,275.17,276.89,53102.0,264.5283,265.9691,264.3074,265.9595,53102.0
2023-04-24 11:30:00,277.1,277.39,275.86,275.93,6821.0,266.1612,266.4398,264.9702,265.0374,6821.0
2023-04-24 12:00:00,276.11,276.5,275.84,275.84,11836.0,265.2103,265.5849,264.9509,264.9509,11836.0
2023-04-24 12:30:00,276.19,276.8,276.05,276.8,6575.0,265.2871,265.873,265.1527,265.873,6575.0
2023-04-24 13:00:00,276.73,276.77,276.06,276.39,8737.0,265.8058,265.8442,265.1623,265.4792,8737.0
2023-04-24 13:30:00,276.29,276.38,275.81,275.98,8736.0,265.3832,265.4696,264.9221,265.0854,8736.0
2023-04-24 14:00:00,276.11,276.2,275.44,275.52,15866.0,265.2103,265.2967,264.5667,264.6436,15866.0
2023-04-24 14:30:00,275.6,276.16,275.48,276.05,11506.0,264.7204,265.2583,264.6052,265.1527,11506.0
2023-04-24 15:00:00,276.17,277.17,276.17,276.28,15201.0,265.2679,266.2284,265.2679,265.3736,15201.0
2023-04-24 15:30:00,276.25,276.38,275.74,276.1,81797.0,265.3448,265.4696,264.8549,265.2007,81797.0
2023-04-25 09:30:00,276.16,279.58,274.58,277.92,78945.0,265.2583,268.5433,263.7407,266.9488,78945.0
2023-04-25 10:00:00,278.28,279.34,278.18,278.68,68381.0,267.2946,268.3128,267.1986,267.6788,68381.0
2023-04-25 10:30:00,278.52,278.84,276.52,278.77,67586.0,267.5251,267.8325,265.6041,267.7653,67586.0
2023-04-25 11:00:00,278.79,278.79,277.21,277.59,23286.0,267.7845,267.7845,266.2669,266.6319,23286.0
2023-04-25 11:30:00,277.44,277.47,276.02,276.02,13833.0,266.4878,266.5166,265.1238,265.1238,13833.0
2023-04-25 12:00:00,276.07,276.48,275.74,276.47,8284.0,265.1719,265.5657,264.8549,265.5561,8284.0
2023-04-25 12:30:00,276.36,276.93,275.86,276.05,11180.0,265.4504,265.9979,264.9702,265.1527,11180.0
2023-04-25 13:00:00,276.04,276.54,274.54,274.88,19331.0,265.143,265.6233,263.7023,264.0288,19331.0
2023-04-25 13:30:00,274.91,275.36,274.74,275.15,18186.0,264.0577,264.4899,263.8944,264.2882,18186.0
2023-04-25 14:00:00,275.08,275.29,274.74,275.29,10844.0,264.2209,264.4227,263.8944,264.4227,10844.0
2023-04-25 14:30:00,275.37,275.69,274.92,275.14,11886.0,264.4995,264.8069,264.0673,264.2786,11886.0
2023-04-25 15:00:00,275.08,275.9,275.03,275.31,12528.0,264.2209,265.0086,264.1729,264.4419,12528.0
2023-04-25 15:30:00,275.51,276.03,274.85,274.93,75078.0,264.634,265.1334,264.0,264.0769,75078.0
2023-04-26 09:30:00,272.7,274.85,272.25,273.31,20304.0,261.9349,264.0,261.5027,262.5208,20304.0
2023-04-26 10:00:00,273.86,274.35,272.81,273.23,21334.0,263.0491,263.5198,262.0406,262.444,21334.0
2023-04-26 10:30:00,273.38,274.28,272.82,274.07,19836.0,262.5881,263.4525,262.0502,263.2508,19836.0
2023-04-26 11:00:00,274.06,274.56,273.79,274.38,72254.0,263.2412,263.7215,262.9819,263.5486,72254.0
2023-04-26 11:30:00,274.42,274.46,273.46,273.91,39014.0,263.587,263.6254,262.6649,263.0971,39014.0
2023-04-26 12:00:00,273.62,275.6,273.62,275.26,21123.0,262.8186,264.7204,262.8186,264.3938,21123.0
2023-04-26 12:30:00,275.4,275.61,274.84,275.23,44967.0,264.5283,264.73,263.9904,264.365,44967.0
2023-04-26 13:00:00,275.28,275.42,274.11,274.27,35061.0,264.413,264.5475,263.2892,263.4429,35061.0
2023-04-26 13:30:00,274.38,274.5,272.33,272.46,20735.0,263.5486,263.6638,261.5795,261.7044,20735.0
2023-04-26 14:00:00,272.56,273.34,271.99,273.34,13776.0,261.8004,262.5496,261.2529,262.5496,13776.0
2023-04-26 14:30:00,273.14,273.28,270.86,271.38,20753.0,262.3575,262.492,260.1675,260.667,20753.0
2023-04-26 15:00:00,271.33,271.95,270.79,271.28,32250.0,260.619,261.2145,260.1003,260.571,32250.0
2023-04-26 15:30:00,271.36,271.36,269.81,270.45,123805.0,260.6478,260.6478,259.159,259.7737,123805.0
2023-04-27 09:30:00,283.81,283.81,271.05,274.6,322767.0,272.6063,272.6063,260.35,263.7599,322767.0
2023-04-27 10:00:00,274.01,276.63,271.01,274.63,266603.0,263.1932,265.7098,260.3116,263.7887,266603.0
2023-04-27 10:30:00,274.64,274.7,270.3,273.69,97925.0,263.7983,263.8559,259.6296,262.8858,97925.0
2023-04-27 11:00:00,274.19,275.64,273.89,274.77,89823.0,263.3661,264.7588,263.0779,263.9232,89823.0
2023-04-27 11:30:00,274.72,277.01,274.2,277.0,58698.0,263.8752,266.0748,263.3757,266.0651,58698.0
2023-04-27 12:00:00,276.94,277.44,275.96,276.04,57690.0,266.0075,266.4878,265.0662,265.143,57690.0
2023-04-27 12:30:00,275.92,277.43,275.92,277.38,62391.0,265.0278,266.4782,265.0278,266.4301,62391.0
2023-04-27 13:00:00,277.39,278.97,277.39,278.45,21872.0,266.4398,267.9574,266.4398,267.4579,21872.0
2023-04-27 13:30:00,278.53,280.94,278.53,280.4,17669.0,267.5348,269.8496,267.5348,269.3309,17669.0
2023-04-27 14:00:00,280.39,280.73,279.85,280.41,32544.0,269.3213,269.6479,268.8026,269.3405,32544.0
2023-04-27 14:30:00,280.45,281.89,280.29,281.78,49676.0,269.379,270.7621,269.2253,270.6565,49676.0
2023-04-27 15:00:00,281.84,282.02,280.27,281.44,42696.0,270.7141,270.887,269.2061,270.3299,42696.0
2023-04-27 15:30:00,281.55,283.68,281.5,283.62,191708.0,270.4355,272.4814,270.3875,272.4238,191708.0
2023-04-28 09:30:00,285.0,287.49,283.27,284.52,75770.0,273.7493,276.141,272.0876,273.2883,75770.0
2023-04-28 10:00:00,284.05,284.84,282.93,282.96,18103.0,272.8368,273.5957,271.7611,271.7899,18103.0
2023-04-28 10:30:00,282.98,283.82,281.83,282.6,44339.0,271.8091,272.6159,270.7045,271.4441,44339.0
2023-04-28 11:00:00,282.59,283.4,281.64,283.24,57755.0,271.4345,272.2125,270.522,272.0588,57755.0
2023-04-28 11:30:00,283.3,283.58,282.87,283.19,29150.0,272.1165,272.3854,271.7034,272.0108,29150.0
2023-04-28 12:00:00,283.19,283.6,282.77,282.92,21881.0,272.0108,272.4046,271.6074,271.7515,21881.0
2023-04-28 12:30:00,283.0,285.0,282.85,284.89,11137.0,271.8283,273.7493,271.6842,273.6437,11137.0
2023-04-28 13:00:00,284.91,284.93,284.47,284.74,9180.0,273.6629,273.6821,273.2403,273.4996,9180.0
2023-04-28 13:30:00,284.8,285.08,283.65,284.09,10390.0,273.5572,273.8262,272.4526,272.8753,10390.0
2023-04-28 14:00:00,284.05,284.61,283.39,283.56,9116.0,272.8368,273.3747,272.2029,272.3662,9116.0
2023-04-28 14:30:00,283.71,283.76,282.29,282.69,11915.0,272.5103,272.5583,271.1463,271.5305,11915.0
2023-04-28 15:00:00,282.67,283.56,282.67,282.81,14600.0,271.5113,272.3662,271.5113,271.6458,14600.0
2023-04-28 15:30:00,282.88,283.42,282.16,283.41,83161.0,271.713,272.2317,271.0215,272.2221,83161.0
2023-05-01 09:30:00,284.02,286.22,283.72,284.7,25970.0,272.808,274.9212,272.5199,273.4612,25970.0
2023-05-01 10:00:00,284.57,284.85,281.8,282.13,69850.0,273.3363,273.6053,270.6757,270.9926,69850.0
2023-05-01 10:30:00,282.24,284.17,282.18,283.67,79085.0,271.0983,272.9521,271.0407,272.4718,79085.0
2023-05-01 11:00:00,283.61,284.64,282.53,282.75,22354.0,272.4142,273.4036,271.3768,271.5882,22354.0
2023-05-01 11:30:00,282.74,282.93,282.19,282.23,21491.0,271.5786,271.7611,271.0503,271.0887,21491.0
2023-05-01 12:00:00,282.18,283.67,282.17,283.2,24811.0,271.0407,272.4718,271.0311,272.0204,24811.0
2023-05-01 12:30:00,283.21,283.51,282.32,282.51,17606.0,272.03,272.3182,271.1751,271.3576,17606.0
2023-05-01 13:00:00,282.74,282.9,282.19,282.34,9372.0,271.5786,271.7322,271.0503,271.1943,9372.0
2023-05-01 13:30:00,282.26,282.31,281.26,281.43,18533.0,271.1175,271.1655,270.157,270.3203,18533.0
2023-05-01 14:00:00,281.42,281.96,281.1,281.74,15926.0,270.3107,270.8293,270.0033,270.618,15926.0
2023-05-01 14:30:00,281.76,282.05,280.68,281.68,15543.0,270.6372,270.9158,269.5999,270.5604,15543.0
2023-05-01 15:00:00,281.71,282.68,281.71,282.33,19469.0,270.5892,271.5209,270.5892,271.1847,19469.0
2023-05-01 15:30:00,282.32,282.87,282.01,282.59,92400.0,271.1751,271.7034,270.8774,271.4345,92400.0
2023-05-02 09:30:00,281.65,282.55,280.39,281.91,39831.0,270.5316,271.3961,269.3213,270.7813,39831.0
2023-05-02 10:00:00,281.89,282.1,277.02,277.32,26992.0,270.7621,270.9638,266.0844,266.3725,26992.0
2023-05-02 10:30:00,277.2,277.2,275.69,275.71,41280.0,266.2573,266.2573,264.8069,264.8261,41280.0
2023-05-02 11:00:00,275.81,276.75,275.5,276.28,40862.0,264.9221,265.825,264.6244,265.3736,40862.0
2023-05-02 11:30:00,276.43,276.86,275.64,275.85,31851.0,265.5177,265.9307,264.7588,264.9605,31851.0
2023-05-02 12:00:00,275.97,277.59,275.52,276.9,16877.0,265.0758,266.6319,264.6436,265.9691,16877.0
2023-05-02 12:30:00,277.02,278.58,277.02,278.19,16433.0,266.0844,267.5828,266.0844,267.2082,16433.0
2023-05-02 13:00:00,278.05,278.43,277.45,278.37,13341.0,267.0737,267.4387,266.4974,267.3811,13341.0
2023-05-02 13:30:00,278.43,278.69,277.98,278.27,12658.0,267.4387,267.6884,267.0065,267.285,12658.0
2023-05-02 14:00:00,278.18,278.22,276.94,277.94,17182.0,267.1986,267.237,266.0075,266.968,17182.0
2023-05-02 14:30:00,278.0,278.51,277.63,277.95,18812.0,267.0257,267.5155,266.6703,266.9776,18812.0
2023-05-02 15:00:00,277.96,279.07,277.66,278.9,32912.0,266.9873,268.0534,266.6991,267.8901,32912.0
2023-05-02 15:30:00,278.95,279.07,277.8,279.02,86249.0,267.9382,268.0534,266.8336,268.0054,86249.0
2023-05-03 09:30:00,279.52,283.37,279.21,283.37,38230.0,268.4857,272.1837,268.1879,272.1837,38230.0
2023-05-03 10:00:00,283.58,283.58,280.46,281.29,15249.0,272.3854,272.3854,269.3886,270.1858,15249.0
2023-05-03 10:30:00,281.28,281.64,279.38,279.93,12208.0,270.1762,270.522,268.3512,268.8795,12208.0
2023-05-03 11:00:00,280.14,280.14,278.76,278.97,11027.0,269.0812,269.0812,267.7557,267.9574,11027.0
2023-05-03 11:30:00,278.79,280.19,278.79,280.19,6325.0,267.7845,269.1292,267.7845,269.1292,6325.0
2023-05-03 12:00:00,279.89,280.34,279.26,279.7,6907.0,268.8411,269.2733,268.2359,268.6586,6907.0
2023-05-03 12:30:00,279.75,280.44,279.66,280.29,5455.0,268.7066,269.3694,268.6201,269.2253,5455.0
2023-05-03 13:00:00,280.3,280.48,279.71,280.15,14583.0,269.2349,269.4078,268.6682,269.0908,14583.0
2023-05-03 13:30:00,280.13,280.24,279.36,279.98,8467.0,269.0716,269.1772,268.332,268.9275,8467.0
2023-05-03 14:00:00,280.05,282.08,279.43,281.06,30743.0,268.9947,270.9446,268.3992,269.9649,30743.0
2023-05-03 14:30:00,281.09,282.32,279.24,281.49,24136.0,269.9937,271.1751,268.2167,270.3779,24136.0
2023-05-03 15:00:00,281.49,282.22,279.17,279.3,50858.0,270.3779,271.0791,268.1495,268.2744,50858.0
2023-05-03 15:30:00,279.3,279.34,278.06,278.63,70254.0,268.2744,268.3128,267.0833,267.6308,70254.0
2023-05-04 09:30:00,276.9,278.71,275.28,277.61,24534.0,265.9691,267.7076,264.413,266.6511,24534.0
2023-05-04 10:00:00,277.06,278.67,276.43,277.35,17894.0,266.1228,267.6692,265.5177,266.4013,17894.0
2023-05-04 10:30:00,277.15,277.77,276.36,276.97,24512.0,266.2092,266.8048,265.4504,266.0363,24512.0
2023-05-04 11:00:00,276.96,278.25,276.42,277.36,45185.0,266.0267,267.2658,265.508,266.4109,45185.0
2023-05-04 11:30:00,277.49,278.54,277.11,277.82,55495.0,266.5358,267.5444,266.1708,266.8528,55495.0
2023-05-04 12:00:00,277.82,278.61,277.29,278.42,32953.0,266.8528,267.6116,266.3437,267.4291,32953.0
2023-05-04 12:30:00,278.54,279.34,278.07,279.21,25540.0,267.5444,268.3128,267.0929,268.1879,25540.0
2023-05-04 13:00:00,279.4,280.86,279.2,280.4,14388.0,268.3704,269.7728,268.1783,269.3309,14388.0
2023-05-04 13:30:00,280.33,280.61,279.31,279.71,18298.0,269.2637,269.5326,268.284,268.6682,18298.0
2023-05-04 14:00:00,279.58,279.8,278.99,279.12,21718.0,268.5433,268.7546,267.9766,268.1015,21718.0
2023-05-04 14:30:00,278.72,279.65,277.64,278.33,45259.0,267.7173,268.6105,266.6799,267.3426,45259.0
2023-05-04 15:00:00,278.35,279.18,277.54,278.4,19196.0,267.3619,268.1591,266.5838,267.4099,19196.0
2023-05-04 15:30:00,278.44,279.49,278.02,279.19,128337.0,267.4483,268.4569,267.0449,268.1687,128337.0
2023-05-05 09:30:00,282.61,283.49,280.54,282.46,23911.0,271.4537,272.2989,269.4654,271.3096,23911.0
2023-05-05 10:00:00,282.8,282.86,281.5,282.32,14826.0,271.6362,271.6938,270.3875,271.1751,14826.0
2023-05-05 10:30:00,282.34,282.71,281.61,281.61,11632.0,271.1943,271.5497,270.4932,270.4932,11632.0
2023-05-05 11:00:00,281.79,281.96,280.34,280.69,5471.0,270.6661,270.8293,269.2733,269.6095,5471.0
2023-05-05 11:30:00,280.71,280.71,279.11,280.04,13765.0,269.6287,269.6287,268.0919,268.9851,13765.0
2023-05-05 12:00:00,280.22,280.83,279.95,280.42,5813.0,269.158,269.744,268.8987,269.3501,5813.0
2023-05-05 12:30:00,280.51,280.83,280.04,280.77,4897.0,269.4366,269.744,268.9851,269.6863,4897.0
2023-05-05 13:00:00,280.78,281.38,280.38,281.34,10407.0,269.6959,270.2722,269.3117,270.2338,10407.0
2023-05-05 13:30:00,281.41,281.54,280.98,281.31,4100.0,270.3011,270.4259,269.888,270.205,4100.0
2023-05-05 14:00:00,281.37,282.3,281.22,282.11,8397.0,270.2626,271.1559,270.1186,270.9734,8397.0
2023-05-05 14:30:00,282.17,282.87,281.94,282.67,16242.0,271.0311,271.7034,270.8101,271.5113,16242.0
2023-05-05 15:00:00,282.46,283.43,282.46,282.99,18471.0,271.3096,272.2413,271.3096,271.8187,18471.0
2023-05-05 15:30:00,283.0,283.45,282.86,283.45,78890.0,271.8283,272.2605,271.6938,272.2605,78890.0
2023-05-08 09:30:00,284.89,285.81,281.0,281.0,21285.0,273.6437,274.5274,269.9072,269.9072,21285.0
2023-05-08 10:00:00,281.85,282.13,280.02,280.07,13643.0,270.7237,270.9926,268.9659,269.014,13643.0
2023-05-08 10:30:00,280.28,281.0,280.04,280.59,9109.0,269.2157,269.9072,268.9851,269.5134,9109.0
2023-05-08 11:00:00,280.74,282.23,280.25,280.38,21372.0,269.6575,271.0887,269.1869,269.3117,21372.0
2023-05-08 11:30:00,280.29,280.97,279.93,280.48,8353.0,269.2253,269.8784,268.8795,269.4078,8353.0
2023-05-08 12:00:00,280.48,280.62,279.53,279.82,6359.0,269.4078,269.5422,268.4953,268.7738,6359.0
2023-05-08 12:30:00,279.83,280.76,279.83,280.45,4023.0,268.7834,269.6767,268.7834,269.379,4023.0
2023-05-08 13:00:00,280.46,280.76,280.08,280.18,5373.0,269.3886,269.6767,269.0236,269.1196,5373.0
2023-05-08 13:30:00,280.25,280.56,279.57,280.16,13709.0,269.1869,269.4846,268.5337,269.1004,13709.0
2023-05-08 14:00:00,280.19,280.64,279.14,280.51,10869.0,269.1292,269.5615,268.1207,269.4366,10869.0
2023-05-08 14:30:00,280.58,281.0,280.45,280.77,7141.0,269.5038,269.9072,269.379,269.6863,7141.0
2023-05-08 15:00:00,280.59,280.71,280.0,280.07,9568.0,269.5134,269.6287,268.9467,269.014,9568.0
2023-05-08 15:30:00,280.13,281.19,280.09,281.09,55110.0,269.0716,270.0897,269.0332,269.9937,55110.0
2023-05-09 09:30:00,280.5,282.77,278.94,280.23,62273.0,269.427,271.6074,267.9286,269.1676,62273.0
2023-05-09 10:00:00,280.03,280.63,278.81,280.57,8007.0,268.9755,269.5519,267.8037,269.4942,8007.0
2023-05-09 10:30:00,280.42,280.43,279.18,280.29,19451.0,269.3501,269.3597,268.1591,269.2253,19451.0
2023-05-09 11:00:00,280.43,280.53,279.58,279.6,12399.0,269.3597,269.4558,268.5433,268.5625,12399.0
2023-05-09 11:30:00,279.74,280.3,279.54,279.6,10617.0,268.697,269.2349,268.5049,268.5625,10617.0
2023-05-09 12:00:00,279.43,279.61,278.2,278.21,16783.0,268.3992,268.5721,267.2178,267.2274,16783.0
2023-05-09 12:30:00,278.38,278.49,277.78,278.35,10114.0,267.3907,267.4963,266.8144,267.3619,10114.0
2023-05-09 13:00:00,278.49,278.64,277.99,278.3,8731.0,267.4963,267.6404,267.0161,267.3138,8731.0
2023-05-09 13:30:00,278.33,278.89,278.22,278.83,18592.0,267.3426,267.8805,267.237,267.8229,18592.0
2023-05-09 14:00:00,278.9,279.08,278.44,278.91,17864.0,267.8901,268.063,267.4483,267.8997,17864.0
2023-05-09 14:30:00,279.01,279.46,278.33,278.57,10390.0,267.9958,268.428,267.3426,267.5732,10390.0
2023-05-09 15:00:00,278.58,278.75,278.05,278.29,7970.0,267.5828,267.7461,267.0737,267.3042,7970.0
2023-05-09 15:30:00,278.27,278.53,277.65,277.76,80337.0,267.285,267.5348,266.6895,266.7951,80337.0
2023-05-10 09:30:00,275.0,278.07,270.75,273.48,184635.0,264.1441,267.0929,260.0619,262.6841,184635.0
2023-05-10 10:00:00,273.17,273.56,269.55,269.74,68374.0,262.3863,262.7609,258.9092,259.0917,68374.0
2023-05-10 10:30:00,269.66,270.8,268.29,270.57,80222.0,259.0149,260.1099,257.699,259.889,80222.0
2023-05-10 11:00:00,270.57,272.43,270.38,270.62,72355.0,259.889,261.6756,259.7065,259.937,72355.0
2023-05-10 11:30:00,270.64,271.44,270.32,270.71,26587.0,259.9562,260.7246,259.6488,260.0235,26587.0
2023-05-10 12:00:00,270.81,270.86,269.36,269.76,18360.0,260.1195,260.1675,258.7267,259.111,18360.0
2023-05-10 12:30:00,269.78,270.14,269.17,269.8,19901.0,259.1302,259.476,258.5442,259.1494,19901.0
2023-05-10 13:00:00,269.79,269.79,267.72,267.94,19735.0,259.1398,259.1398,257.1515,257.3628,19735.0
2023-05-10 13:30:00,267.97,269.04,267.79,269.02,12524.0,257.3916,258.4194,257.2187,258.4002,12524.0
2023-05-10 14:00:00,269.05,269.67,268.84,268.96,15728.0,258.429,259.0245,258.2273,258.3425,15728.0
2023-05-10 14:30:00,269.06,270.42,269.06,269.27,20377.0,258.4386,259.7449,258.4386,258.6403,20377.0
2023-05-10 15:00:00,269.41,271.04,269.41,270.78,35150.0,258.7748,260.3404,258.7748,260.0907,35150.0
2023-05-10 15:30:00,270.65,271.62,269.99,270.07,126939.0,259.9658,260.8975,259.3319,259.4087,126939.0
2023-05-11 09:30:00,267.55,269.39,266.62,267.72,67577.0,256.9882,258.7556,256.0949,257.1515,67577.0
2023-05-11 10:00:00,267.71,269.44,267.51,269.43,20509.0,257.1419,258.8036,256.9498,258.794,20509.0
2023-05-11 10:30:00,269.52,269.52,267.48,267.6,36485.0,258.8804,258.8804,256.921,257.0362,36485.0
2023-05-11 11:00:00,267.62,268.22,267.3,268.18,46405.0,257.0554,257.6317,256.7481,257.5933,46405.0
2023-05-11 11:30:00,268.29,268.82,268.22,268.47,36173.0,257.699,258.2081,257.6317,257.8719,36173.0
2023-05-11 12:00:00,268.59,269.84,268.02,269.58,81307.0,257.9871,259.1878,257.4396,258.9381,81307.0
2023-05-11 12:30:00,269.64,269.84,268.66,269.73,24250.0,258.9957,259.1878,258.0544,259.0821,24250.0
2023-05-11 13:00:00,269.61,269.61,267.89,268.24,16128.0,258.9669,258.9669,257.3148,257.651,16128.0
2023-05-11 13:30:00,268.25,268.35,267.09,268.22,13149.0,257.6606,257.7566,256.5464,257.6317,13149.0
2023-05-11 14:00:00,268.32,268.39,267.68,268.13,12161.0,257.7278,257.795,257.1131,257.5453,12161.0
2023-05-11 14:30:00,268.06,269.69,267.91,269.52,23038.0,257.4781,259.0437,257.334,258.8804,23038.0
2023-05-11 15:00:00,269.7,270.44,269.35,269.83,38157.0,259.0533,259.7641,258.7171,259.1782,38157.0
2023-05-11 15:30:00,269.82,270.69,269.06,270.47,108181.0,259.1686,260.0042,258.4386,259.7929,108181.0
2023-05-12 09:30:00,271.4,271.82,270.19,271.01,53781.0,261.8177,262.2229,260.6504,261.4415,53781.0
2023-05-12 10:00:00,270.71,271.54,269.9,270.01,63002.0,261.1521,261.9528,260.3707,260.4768,63002.0
2023-05-12 10:30:00,270.0,270.29,268.42,268.49,62668.0,260.4671,260.7469,258.9429,259.0105,62668.0
2023-05-12 11:00:00,268.88,270.41,268.81,269.29,38495.0,259.3867,260.8627,259.3192,259.7822,38495.0
2023-05-12 11:30:00,269.28,270.42,269.07,270.35,35132.0,259.7726,260.8723,259.57,260.8048,35132.0
2023-05-12 12:00:00,270.41,270.56,268.91,269.73,25290.0,260.8627,261.0074,259.4156,260.2067,25290.0
2023-05-12 12:30:00,269.64,270.08,268.96,269.39,27442.0,260.1199,260.5443,259.4639,259.8787,27442.0
2023-05-12 13:00:00,269.3,270.58,269.0,270.58,17338.0,259.7919,261.0267,259.5025,261.0267,17338.0
2023-05-12 13:30:00,270.5,270.73,269.91,270.29,23345.0,260.9495,261.1714,260.3803,260.7469,23345.0
2023-05-12 14:00:00,270.03,270.43,269.69,269.92,22800.0,260.4961,260.882,260.1681,260.39,22800.0
2023-05-12 14:30:00,269.91,270.86,269.5,270.61,32618.0,260.3803,261.2968,259.9848,261.0556,32618.0
2023-05-12 15:00:00,270.72,271.4,270.38,271.23,20319.0,261.1617,261.8177,260.8337,261.6537,20319.0
2023-05-12 15:30:00,271.32,272.08,270.95,271.93,69901.0,261.7405,262.4737,261.3836,262.329,69901.0
2023-05-15 09:30:00,272.77,273.24,270.87,272.78,24390.0,263.1393,263.5928,261.3064,263.149,24390.0
2023-05-15 10:00:00,273.03,273.54,272.7,273.31,8779.0,263.3902,263.8822,263.0718,263.6603,8779.0
2023-05-15 10:30:00,273.49,275.03,273.49,274.79,10655.0,263.8339,265.3196,263.8339,265.088,10655.0
2023-05-15 11:00:00,274.8,274.93,274.26,274.26,15950.0,265.0977,265.2231,264.5767,264.5767,15950.0
2023-05-15 11:30:00,274.4,274.59,273.74,274.38,13728.0,264.7118,264.8951,264.0751,264.6925,13728.0
2023-05-15 12:00:00,274.19,274.61,273.89,274.37,7839.0,264.5092,264.9144,264.2198,264.6829,7839.0
2023-05-15 12:30:00,274.32,275.67,274.2,275.66,5750.0,264.6346,265.937,264.5189,265.9273,5750.0
2023-05-15 13:00:00,275.54,275.67,274.16,274.4,13800.0,265.8115,265.937,264.4803,264.7118,13800.0
2023-05-15 13:30:00,274.33,274.39,273.33,273.62,10985.0,264.6443,264.7021,263.6796,263.9593,10985.0
2023-05-15 14:00:00,273.88,275.37,273.84,274.8,28272.0,264.2102,265.6475,264.1716,265.0977,28272.0
2023-05-15 14:30:00,275.13,275.55,274.98,275.25,8709.0,265.416,265.8212,265.2713,265.5318,8709.0
2023-05-15 15:00:00,275.32,275.46,274.74,274.95,18558.0,265.5993,265.7344,265.0398,265.2424,18558.0
2023-05-15 15:30:00,275.01,275.26,274.08,274.37,53558.0,265.3003,265.5414,264.4031,264.6829,53558.0
2023-05-16 09:30:00,271.42,272.95,270.04,270.5,37172.0,261.837,263.313,260.5057,260.9495,37172.0
2023-05-16 10:00:00,270.43,271.16,269.39,270.05,25709.0,260.882,261.5862,259.8787,260.5154,25709.0
2023-05-16 10:30:00,270.14,270.2,268.87,269.61,20099.0,260.6022,260.6601,259.377,260.0909,20099.0
2023-05-16 11:00:00,269.49,270.42,269.49,270.29,16186.0,259.9752,260.8723,259.9752,260.7469,16186.0
2023-05-16 11:30:00,270.48,270.5,269.6,270.07,11970.0,260.9302,260.9495,260.0813,260.5347,11970.0
2023-05-16 12:00:00,270.25,270.8,270.18,270.8,9967.0,260.7083,261.2389,260.6408,261.2389,9967.0
2023-05-16 12:30:00,270.82,271.06,270.65,270.97,19245.0,261.2582,261.4897,261.0942,261.4029,19245.0
2023-05-16 13:00:00,271.0,271.22,270.75,270.79,14152.0,261.4318,261.6441,261.1907,261.2293,14152.0
2023-05-16 13:30:00,270.81,271.95,270.66,271.81,7786.0,261.2485,262.3483,261.1038,262.2132,7786.0
2023-05-16 14:00:00,271.62,271.72,270.96,271.33,10703.0,262.0299,262.1264,261.3933,261.7502,10703.0
2023-05-16 14:30:00,271.22,271.3,270.43,270.82,11463.0,261.6441,261.7212,260.882,261.2582,11463.0
2023-05-16 15:00:00,270.94,271.58,270.61,271.58,16600.0,261.374,261.9914,261.0556,261.9914,16600.0
2023-05-16 15:30:00,271.58,271.93,269.89,269.98,60468.0,261.9914,262.329,260.361,260.4479,60468.0
2023-05-17 09:30:00,272.68,273.17,271.32,272.02,23035.0,263.0525,263.5252,261.7405,262.4158,23035.0
2023-05-17 10:00:00,272.02,273.05,271.92,272.4,10394.0,262.4158,263.4095,262.3194,262.7824,10394.0
2023-05-17 10:30:00,272.6,273.09,272.46,272.96,7739.0,262.9753,263.448,262.8403,263.3226,7739.0
2023-05-17 11:00:00,273.26,274.18,273.26,273.92,6216.0,263.612,264.4996,263.612,264.2487,6216.0
2023-05-17 11:30:00,274.19,274.63,273.84,274.23,9402.0,264.5092,264.9337,264.1716,264.5478,9402.0
2023-05-17 12:00:00,274.48,274.61,273.96,273.97,9701.0,264.789,264.9144,264.2873,264.297,9701.0
2023-05-17 12:30:00,273.86,275.05,273.81,274.54,8980.0,264.1909,265.3388,264.1426,264.8469,8980.0
2023-05-17 13:00:00,275.14,275.28,274.69,274.88,11864.0,265.4257,265.5607,264.9916,265.1748,11864.0
2023-05-17 13:30:00,274.9,276.05,274.89,275.52,20835.0,265.1941,266.3035,265.1845,265.7923,20835.0
2023-05-17 14:00:00,275.8,276.0,274.92,274.92,15771.0,266.0624,266.2553,265.2134,265.2134,15771.0
2023-05-17 14:30:00,274.96,274.96,274.05,274.12,10097.0,265.252,265.252,264.3742,264.4417,10097.0
2023-05-17 15:00:00,274.06,275.04,273.93,274.16,19331.0,264.3838,265.3292,264.2584,264.4803,19331.0
2023-05-17 15:30:00,274.08,275.17,274.08,274.69,71071.0,264.4031,265.4546,264.4031,264.9916,71071.0
2023-05-18 09:30:00,275.54,275.6,273.96,275.6,17288.0,265.8115,265.8694,264.2873,265.8694,17288.0
2023-05-18 10:00:00,275.52,278.71,275.49,278.28,20493.0,265.7923,268.8696,265.7633,268.4548,20493.0
2023-05-18 10:30:00,278.39,280.46,278.18,280.36,22863.0,268.5609,270.5578,268.3583,270.4614,22863.0
2023-05-18 11:00:00,280.42,280.61,279.19,279.44,14819.0,270.5192,270.7025,269.3327,269.5738,14819.0
2023-05-18 11:30:00,279.45,280.32,278.95,278.95,14329.0,269.5835,270.4228,269.1011,269.1011,14329.0
2023-05-18 12:00:00,278.87,278.93,277.1,277.35,19289.0,269.024,269.0819,267.3165,267.5576,19289.0
2023-05-18 12:30:00,277.46,277.55,276.33,276.69,30556.0,267.6638,267.7506,266.5737,266.9209,30556.0
2023-05-18 13:00:00,276.85,278.11,276.83,277.32,28684.0,267.0753,268.2908,267.056,267.5287,28684.0
2023-05-18 13:30:00,277.43,277.77,276.98,277.37,36530.0,267.6348,267.9628,267.2007,267.5769,36530.0
2023-05-18 14:00:00,277.11,278.81,277.11,278.69,32432.0,267.3261,268.9661,267.3261,268.8503,32432.0
2023-05-18 14:30:00,278.75,279.45,278.75,279.17,24310.0,268.9082,269.5835,268.9082,269.3134,24310.0
2023-05-18 15:00:00,279.16,281.09,278.58,280.7,43533.0,269.3037,271.1656,268.7442,270.7894,43533.0
2023-05-18 15:30:00,280.7,281.51,280.0,281.14,118183.0,270.7894,271.5708,270.1141,271.2138,118183.0
2023-05-19 09:30:00,284.06,284.23,281.12,282.24,53578.0,274.0307,274.1947,271.1945,272.275,53578.0
2023-05-19 10:00:00,281.87,282.5,281.28,281.77,18688.0,271.9181,272.5258,271.3489,271.8216,18688.0
2023-05-19 10:30:00,281.68,282.04,280.36,281.71,49939.0,271.7348,272.0821,270.4614,271.7637,49939.0
2023-05-19 11:00:00,281.95,282.16,279.55,279.55,31271.0,271.9952,272.1978,269.68,269.68,31271.0
2023-05-19 11:30:00,279.57,280.21,278.49,279.66,54703.0,269.6993,270.3167,268.6574,269.7861,54703.0
2023-05-19 12:00:00,279.43,279.71,278.88,278.88,12763.0,269.5642,269.8343,269.0336,269.0336,12763.0
2023-05-19 12:30:00,278.62,279.99,278.21,279.47,8601.0,268.7828,270.1044,268.3873,269.6028,8601.0
2023-05-19 13:00:00,279.84,279.93,279.39,279.77,13723.0,269.9597,270.0465,269.5256,269.8922,13723.0
2023-05-19 13:30:00,279.88,280.26,279.55,279.68,5766.0,269.9983,270.3649,269.68,269.8054,5766.0
2023-05-19 14:00:00,279.56,280.4,279.44,280.02,6251.0,269.6896,270.5,269.5738,270.1334,6251.0
2023-05-19 14:30:00,279.84,281.04,279.83,281.04,11712.0,269.9597,271.1174,269.9501,271.1174,11712.0
2023-05-19 15:00:00,280.84,281.07,280.33,280.55,10793.0,270.9244,271.1463,270.4324,270.6447,10793.0
2023-05-19 15:30:00,280.71,281.4,280.31,281.3,82729.0,270.799,271.4646,270.4131,271.3682,82729.0
2023-05-22 09:30:00,281.6,283.77,280.35,280.38,23589.0,271.6576,273.751,270.4517,270.4807,23589.0
2023-05-22 10:00:00,280.44,281.18,279.17,280.73,17146.0,270.5385,271.2524,269.3134,270.8183,17146.0
2023-05-22 10:30:00,280.86,281.35,280.28,281.12,9272.0,270.9437,271.4164,270.3842,271.1945,9272.0
2023-05-22 11:00:00,281.29,281.91,281.25,281.84,14898.0,271.3585,271.9566,271.3199,271.8891,14898.0
2023-05-22 11:30:00,281.85,282.28,281.01,282.04,12526.0,271.8988,272.3136,271.0884,272.0821,12526.0
2023-05-22 12:00:00,282.13,282.27,281.84,281.99,11105.0,272.1689,272.3039,271.8891,272.0338,11105.0
2023-05-22 12:30:00,282.13,282.34,281.71,281.96,11804.0,272.1689,272.3715,271.7637,272.0049,11804.0
2023-05-22 13:00:00,282.06,283.51,282.06,282.92,44799.0,272.1013,273.5001,272.1013,272.931,44799.0
2023-05-22 13:30:00,282.92,282.92,282.01,282.15,13978.0,272.931,272.931,272.0531,272.1882,13978.0
2023-05-22 14:00:00,282.08,282.32,281.92,282.24,12979.0,272.1206,272.3522,271.9663,272.275,12979.0
2023-05-22 14:30:00,282.3,283.07,281.95,282.66,14361.0,272.3329,273.0757,271.9952,272.6802,14361.0
2023-05-22 15:00:00,282.84,282.89,282.33,282.69,19556.0,272.8538,272.902,272.3618,272.7091,19556.0
2023-05-22 15:30:00,282.68,282.83,281.99,282.56,73053.0,272.6995,272.8442,272.0338,272.5837,73053.0
2023-05-23 09:30:00,280.04,281.74,278.15,279.99,18279.0,270.1527,271.7926,268.3294,270.1044,18279.0
2023-05-23 10:00:00,280.36,281.11,279.85,281.01,22345.0,270.4614,271.1849,269.9694,271.0884,22345.0
2023-05-23 10:30:00,281.07,281.53,280.73,281.3,41250.0,271.1463,271.5901,270.8183,271.3682,41250.0
2023-05-23 11:00:00,281.14,281.64,280.77,281.63,15976.0,271.2138,271.6962,270.8569,271.6865,15976.0
2023-05-23 11:30:00,281.54,281.76,281.32,281.61,20034.0,271.5997,271.8119,271.3875,271.6672,20034.0
2023-05-23 12:00:00,281.69,281.87,280.84,281.07,44707.0,271.7444,271.9181,270.9244,271.1463,44707.0
2023-05-23 12:30:00,281.03,281.13,278.97,279.85,39936.0,271.1077,271.2042,269.1204,269.9694,39936.0
2023-05-23 13:00:00,279.86,280.16,279.26,279.26,22373.0,269.979,270.2684,269.4002,269.4002,22373.0
2023-05-23 13:30:00,278.91,279.95,278.69,279.32,25061.0,269.0626,270.0658,268.8503,269.4581,25061.0
2023-05-23 14:00:00,279.06,279.63,277.68,278.31,43991.0,269.2073,269.7571,267.876,268.4837,43991.0
2023-05-23 14:30:00,278.18,278.82,277.87,278.75,34329.0,268.3583,268.9757,268.0593,268.9082,34329.0
2023-05-23 15:00:00,278.93,279.95,278.59,279.95,73847.0,269.0819,270.0658,268.7539,270.0658,73847.0
2023-05-23 15:30:00,280.03,280.04,278.38,278.46,190034.0,270.143,270.1527,268.5513,268.6284,190034.0
2023-05-24 09:30:00,277.0,277.66,274.63,275.25,16052.0,267.22,267.8567,264.9337,265.5318,16052.0
2023-05-24 10:00:00,274.91,275.19,273.06,273.38,16209.0,265.2038,265.4739,263.4191,263.7278,16209.0
2023-05-24 10:30:00,273.3,274.7,272.73,272.74,18318.0,263.6506,265.0012,263.1008,263.1104,18318.0
2023-05-24 11:00:00,272.87,273.59,272.11,272.91,12053.0,263.2358,263.9304,262.5026,263.2744,12053.0
2023-05-24 11:30:00,272.77,272.77,271.25,271.5,16344.0,263.1393,263.1393,261.673,261.9142,16344.0
2023-05-24 12:00:00,271.58,271.76,270.56,271.1,21074.0,261.9914,262.165,261.0074,261.5283,21074.0
2023-05-24 12:30:00,271.13,271.5,270.8,271.0,5231.0,261.5572,261.9142,261.2389,261.4318,5231.0
2023-05-24 13:00:00,270.93,271.12,269.92,270.24,18019.0,261.3643,261.5476,260.39,260.6987,18019.0
2023-05-24 13:30:00,270.3,271.43,270.3,270.94,18087.0,260.7566,261.8467,260.7566,261.374,18087.0
2023-05-24 14:00:00,271.06,271.18,269.45,269.99,15452.0,261.4897,261.6055,259.9366,260.4575,15452.0
2023-05-24 14:30:00,269.84,270.21,269.39,269.5,24822.0,260.3128,260.6697,259.8787,259.9848,24822.0
2023-05-24 15:00:00,269.57,271.8,269.33,271.22,13216.0,260.0523,262.2036,259.8208,261.6441,13216.0
2023-05-24 15:30:00,271.19,271.98,270.04,270.2,56397.0,261.6151,262.3772,260.5057,260.6601,56397.0
2023-05-25 09:30:00,272.49,275.49,270.34,274.42,89152.0,262.8692,265.7633,260.7951,264.7311,89152.0
2023-05-25 10:00:00,274.27,274.27,271.07,271.69,30539.0,264.5864,264.5864,261.4994,262.0975,30539.0
2023-05-25 10:30:00,271.72,272.31,270.67,271.37,20347.0,262.1264,262.6956,261.1135,261.7888,20347.0
2023-05-25 11:00:00,271.52,272.18,270.6,270.77,16284.0,261.9335,262.5702,261.046,261.21,16284.0
2023-05-25 11:30:00,270.62,271.6,269.81,271.32,20651.0,261.0653,262.0107,260.2839,261.7405,20651.0
2023-05-25 12:00:00,271.32,272.16,271.2,271.82,14048.0,261.7405,262.5509,261.6248,262.2229,14048.0
2023-05-25 12:30:00,271.81,272.1,271.57,271.85,10092.0,262.2132,262.493,261.9817,262.2518,10092.0
2023-05-25 13:00:00,271.57,272.79,271.35,272.78,11093.0,261.9817,263.1586,261.7695,263.149,11093.0
2023-05-25 13:30:00,272.82,272.92,271.9,272.12,16003.0,263.1876,263.284,262.3001,262.5123,16003.0
2023-05-25 14:00:00,272.09,273.19,272.08,272.91,24948.0,262.4834,263.5445,262.4737,263.2744,24948.0
2023-05-25 14:30:00,272.71,272.71,271.62,272.36,11235.0,263.0815,263.0815,262.0299,262.7438,11235.0
2023-05-25 15:00:00,272.53,273.27,272.37,273.26,20742.0,262.9078,263.6217,262.7535,263.612,20742.0
2023-05-25 15:30:00,273.29,274.54,273.04,273.5,60507.0,263.641,264.8469,263.3998,263.8436,60507.0
2023-05-26 09:30:00,275.14,279.21,274.66,279.21,81661.0,265.4257,269.352,264.9626,269.352,81661.0
2023-05-26 10:00:00,279.18,282.37,278.55,282.37,38517.0,269.323,272.4004,268.7153,272.4004,38517.0
2023-05-26 10:30:00,282.16,285.85,281.67,283.56,62447.0,272.1978,275.7575,271.7251,273.5484,62447.0
2023-05-26 11:00:00,283.78,284.29,281.59,282.12,43727.0,273.7606,274.2526,271.6479,272.1592,43727.0
2023-05-26 11:30:00,282.15,284.59,281.97,284.38,45948.0,272.1882,274.542,272.0145,274.3394,45948.0
2023-05-26 12:00:00,284.32,286.13,284.13,285.74,36076.0,274.2816,276.0276,274.0983,275.6514,36076.0
2023-05-26 12:30:00,285.79,286.86,285.04,285.57,40210.0,275.6996,276.7319,274.9761,275.4874,40210.0
2023-05-26 13:00:00,285.36,285.71,284.39,284.62,14955.0,275.2848,275.6225,274.3491,274.571,14955.0
2023-05-26 13:30:00,284.66,285.2,284.03,285.04,17461.0,274.6095,275.1305,274.0018,274.9761,17461.0
2023-05-26 14:00:00,285.2,285.29,284.26,285.2,9691.0,275.1305,275.2173,274.2237,275.1305,9691.0
2023-05-26 14:30:00,285.2,286.15,285.17,285.59,13126.0,275.1305,276.0469,275.1015,275.5067,13126.0
2023-05-26 15:00:00,285.44,286.56,285.3,286.49,40843.0,275.362,276.4425,275.2269,276.3749,40843.0
2023-05-26 15:30:00,286.47,286.69,285.45,286.27,56091.0,276.3556,276.5679,275.3717,276.1627,56091.0
2023-05-30 09:30:00,287.94,290.64,285.93,286.61,55440.0,277.7737,280.3784,275.8347,276.4907,55440.0
2023-05-30 10:00:00,286.79,286.79,284.37,286.04,31628.0,276.6643,276.6643,274.3298,275.9408,31628.0
2023-05-30 10:30:00,285.92,286.95,285.23,286.8,15658.0,275.8251,276.8187,275.1594,276.674,15658.0
2023-05-30 11:00:00,286.71,287.37,286.14,286.98,21553.0,276.5872,277.2239,276.0373,276.8476,21553.0
2023-05-30 11:30:00,286.92,288.5,286.84,288.23,16779.0,276.7898,278.314,276.7126,278.0535,16779.0
2023-05-30 12:00:00,288.53,288.53,287.91,287.99,19038.0,278.3429,278.3429,277.7448,277.822,19038.0
2023-05-30 12:30:00,287.95,287.95,286.89,287.17,10560.0,277.7834,277.7834,276.7608,277.0309,10560.0
2023-05-30 13:00:00,287.2,287.2,285.76,285.76,13914.0,277.0599,277.0599,275.6707,275.6707,13914.0
2023-05-30 13:30:00,285.82,286.18,284.75,284.75,14312.0,275.7286,276.0759,274.6964,274.6964,14312.0
2023-05-30 14:00:00,284.78,285.57,284.32,285.43,13597.0,274.7253,275.4874,274.2816,275.3524,13597.0
2023-05-30 14:30:00,285.43,286.16,285.43,286.16,26387.0,275.3524,276.0566,275.3524,276.0566,26387.0
2023-05-30 15:00:00,286.09,287.47,285.97,287.35,25136.0,275.9891,277.3203,275.8733,277.2046,25136.0
2023-05-30 15:30:00,287.35,287.64,286.52,286.78,91757.0,277.2046,277.4843,276.4039,276.6547,91757.0
2023-05-31 09:30:00,284.37,284.85,279.81,279.83,20919.0,274.3298,274.7928,269.9308,269.9501,20919.0
2023-05-31 10:00:00,279.82,280.78,278.36,278.77,71512.0,269.9404,270.8665,268.532,268.9275,71512.0
2023-05-31 10:30:00,278.56,278.91,277.41,278.74,11888.0,268.7249,269.0626,267.6155,268.8986,11888.0
2023-05-31 11:00:00,278.66,279.18,277.93,278.1,14245.0,268.8214,269.323,268.1172,268.2812,14245.0
2023-05-31 11:30:00,278.11,278.38,276.93,278.22,10403.0,268.2908,268.5513,267.1525,268.3969,10403.0
2023-05-31 12:00:00,278.31,278.94,278.18,278.94,9015.0,268.4837,269.0915,268.3583,269.0915,9015.0
2023-05-31 12:30:00,278.81,279.22,278.35,278.58,9112.0,268.9661,269.3616,268.5223,268.7442,9112.0
2023-05-31 13:00:00,278.53,278.82,277.93,278.44,11847.0,268.696,268.9757,268.1172,268.6092,11847.0
2023-05-31 13:30:00,278.52,279.37,278.46,279.0,20866.0,268.6863,269.5063,268.6284,269.1494,20866.0
2023-05-31 14:00:00,278.87,279.62,278.44,279.3,16541.0,269.024,269.7475,268.6092,269.4388,16541.0
2023-05-31 14:30:00,279.2,279.44,278.38,278.8,39081.0,269.3423,269.5738,268.5513,268.9564,39081.0
2023-05-31 15:00:00,278.88,278.99,277.78,277.83,30617.0,269.0336,269.1397,267.9725,268.0207,30617.0
2023-05-31 15:30:00,277.72,278.94,277.24,278.68,183077.0,267.9146,269.0915,267.4515,268.8407,183077.0
2023-06-01 09:30:00,278.22,279.31,275.91,277.66,26153.0,268.3969,269.4484,266.1685,267.8567,26153.0
2023-06-01 10:00:00,277.14,278.53,276.21,276.79,42994.0,267.3551,268.696,266.4579,267.0174,42994.0
2023-06-01 10:30:00,276.7,278.22,276.58,277.57,33569.0,266.9306,268.3969,266.8148,267.7699,33569.0
2023-06-01 11:00:00,277.69,279.46,277.69,279.1,21734.0,267.8856,269.5931,267.8856,269.2459,21734.0
2023-06-01 11:30:00,279.17,280.39,279.01,280.15,9064.0,269.3134,270.4903,269.159,270.2588,9064.0
2023-06-01 12:00:00,280.17,280.93,280.03,280.9,9249.0,270.2781,271.0112,270.143,270.9823,9249.0
2023-06-01 12:30:00,280.89,280.94,280.42,280.89,5182.0,270.9727,271.0209,270.5192,270.9727,5182.0
2023-06-01 13:00:00,280.82,281.27,280.69,280.72,6388.0,270.9051,271.3392,270.7797,270.8087,6388.0
2023-06-01 13:30:00,280.93,282.17,280.86,282.16,7722.0,271.0112,272.2075,270.9437,272.1978,7722.0
2023-06-01 14:00:00,282.22,282.54,281.92,282.35,7024.0,272.2557,272.5644,271.9663,272.3811,7024.0
2023-06-01 14:30:00,282.25,282.35,282.03,282.24,6673.0,272.2846,272.3811,272.0724,272.275,6673.0
2023-06-01 15:00:00,282.26,282.87,281.48,281.49,13816.0,272.2943,272.8827,271.5418,271.5515,13816.0
2023-06-01 15:30:00,281.29,281.29,279.94,280.47,53687.0,271.3585,271.3585,270.0562,270.5675,53687.0
2023-06-02 09:30:00,283.88,286.58,280.53,284.45,53857.0,273.8571,276.4618,270.6254,274.407,53857.0
2023-06-02 10:00:00,284.05,287.85,283.51,287.67,54083.0,274.0211,277.6869,273.5001,277.5133,54083.0
2023-06-02 10:30:00,287.67,289.69,286.98,289.55,44608.0,277.5133,279.462,276.8476,279.3269,44608.0
2023-06-02 11:00:00,289.67,292.6,289.67,291.91,57558.0,279.4427,282.2692,279.4427,281.6036,57558.0
2023-06-02 11:30:00,291.78,291.83,290.34,291.16,22281.0,281.4782,281.5264,280.089,280.8801,22281.0
2023-06-02 12:00:00,291.22,292.81,291.08,292.35,17593.0,280.9379,282.4718,280.8029,282.028,17593.0
2023-06-02 12:30:00,292.53,292.56,291.83,292.26,7108.0,282.2017,282.2306,281.5264,281.9412,7108.0
2023-06-02 13:00:00,292.28,293.0,292.16,292.54,5766.0,281.9605,282.6551,281.8447,282.2113,5766.0
2023-06-02 13:30:00,292.56,292.79,291.6,292.54,10588.0,282.2306,282.4525,281.3045,282.2113,10588.0
2023-06-02 14:00:00,292.44,292.91,292.0,292.66,16803.0,282.1149,282.5683,281.6904,282.3271,16803.0
2023-06-02 14:30:00,292.64,293.87,292.47,293.8,27577.0,282.3078,283.4944,282.1438,283.4268,27577.0
2023-06-02 15:00:00,293.88,294.43,293.63,293.93,28024.0,283.504,284.0346,283.2628,283.5523,28024.0
2023-06-02 15:30:00,293.93,294.43,292.79,292.88,61168.0,283.5523,284.0346,282.4525,282.5393,61168.0
2023-06-05 09:30:00,291.9,292.0,289.85,290.39,35312.0,281.5939,281.6904,279.6163,280.1372,35312.0
2023-06-05 10:00:00,290.61,291.3,288.34,289.06,16453.0,280.3495,281.0151,278.1596,278.8542,16453.0
2023-06-05 10:30:00,289.45,291.23,289.45,290.42,20814.0,279.2304,280.9476,279.2304,280.1662,20814.0
2023-06-05 11:00:00,290.66,291.1,290.24,290.82,17286.0,280.3977,280.8222,279.9925,280.5521,17286.0
2023-06-05 11:30:00,291.0,291.1,290.47,290.8,19528.0,280.7257,280.8222,280.2144,280.5328,19528.0
2023-06-05 12:00:00,291.0,291.38,290.55,291.07,31789.0,280.7257,281.0923,280.2916,280.7932,31789.0
2023-06-05 12:30:00,291.05,291.53,290.61,291.53,14159.0,280.7739,281.237,280.3495,281.237,14159.0
2023-06-05 13:00:00,291.61,291.88,290.95,290.95,7127.0,281.3142,281.5746,280.6775,280.6775,7127.0
2023-06-05 13:30:00,290.93,291.92,290.78,291.91,3600.0,280.6582,281.6132,280.5135,281.6036,3600.0
2023-06-05 14:00:00,292.0,292.02,291.2,291.5,10474.0,281.6904,281.7097,280.9186,281.208,10474.0
2023-06-05 14:30:00,291.43,291.45,289.67,290.51,15114.0,281.1405,281.1598,279.4427,280.253,15114.0
2023-06-05 15:00:00,290.75,291.82,290.09,291.28,14040.0,280.4845,281.5167,279.8478,280.9958,14040.0
2023-06-05 15:30:00,291.33,292.06,290.74,291.72,59250.0,281.044,281.7483,280.4749,281.4203,59250.0
2023-06-06 09:30:00,291.0,292.78,289.54,292.0,33066.0,280.7257,282.4429,279.3172,281.6904,33066.0
2023-06-06 10:00:00,291.9,293.67,291.86,293.22,23047.0,281.5939,283.3014,281.5553,282.8673,23047.0
2023-06-06 10:30:00,293.36,296.07,293.35,294.02,50234.0,283.0024,285.6167,282.9927,283.6391,50234.0
2023-06-06 11:00:00,294.16,294.78,291.8,292.2,11142.0,283.7741,284.3722,281.4975,281.8833,11142.0
2023-06-06 11:30:00,292.24,293.88,292.24,292.59,21601.0,281.9219,283.504,281.9219,282.2596,21601.0
2023-06-06 12:00:00,292.82,293.24,292.24,292.96,21216.0,282.4814,282.8866,281.9219,282.6165,21216.0
2023-06-06 12:30:00,292.97,293.09,291.29,291.35,9772.0,282.6261,282.7419,281.0055,281.0633,9772.0
2023-06-06 13:00:00,291.45,291.88,289.71,290.0,21493.0,281.1598,281.5746,279.4812,279.761,21493.0
2023-06-06 13:30:00,290.06,291.38,289.33,290.72,26638.0,279.8189,281.0923,279.1147,280.4556,26638.0
2023-06-06 14:00:00,290.55,291.8,290.27,291.79,7587.0,280.2916,281.4975,280.0215,281.4878,7587.0
2023-06-06 14:30:00,291.8,292.34,291.5,292.24,7970.0,281.4975,282.0184,281.208,281.9219,7970.0
2023-06-06 15:00:00,292.36,292.62,291.89,292.41,19741.0,282.0377,282.2885,281.5843,282.0859,19741.0
2023-06-06 15:30:00,292.46,292.53,291.68,291.99,66830.0,282.1342,282.2017,281.3817,281.6807,66830.0
2023-06-07 09:30:00,291.16,295.51,290.54,294.28,30620.0,280.8801,285.0765,280.2819,283.8899,30620.0
2023-06-07 10:00:00,294.61,295.04,292.37,293.25,39057.0,284.2082,284.6231,282.0473,282.8963,39057.0
2023-06-07 10:30:00,293.39,295.29,292.67,294.56,36513.0,283.0313,284.8642,282.3367,284.16,36513.0
2023-06-07 11:00:00,294.55,295.41,294.11,294.35,16722.0,284.1504,284.98,283.7259,283.9574,16722.0
2023-06-07 11:30:00,294.47,297.18,294.35,296.57,31700.0,284.0732,286.6875,283.9574,286.099,31700.0
2023-06-07 12:00:00,296.73,297.07,295.92,296.66,16676.0,286.2534,286.5814,285.472,286.1859,16676.0
2023-06-07 12:30:00,296.81,297.31,296.24,296.56,15017.0,286.3306,286.8129,285.7807,286.0894,15017.0
2023-06-07 13:00:00,296.56,298.37,296.49,298.1,23065.0,286.0894,287.8355,286.0219,287.575,23065.0
2023-06-07 13:30:00,298.16,298.35,297.49,298.17,17856.0,287.6329,287.8162,286.9866,287.6426,17856.0
2023-06-07 14:00:00,298.18,298.67,297.83,298.22,39818.0,287.6522,288.1249,287.3146,287.6908,39818.0
2023-06-07 14:30:00,298.42,298.81,297.57,298.63,26951.0,287.8837,288.26,287.0637,288.0863,26951.0
2023-06-07 15:00:00,298.7,299.76,298.36,299.73,25768.0,288.1538,289.1764,287.8258,289.1475,25768.0
2023-06-07 15:30:00,299.73,300.09,299.03,299.07,129494.0,289.1475,289.4948,288.4722,288.5108,129494.0
2023-06-08 09:30:00,298.05,299.37,297.32,299.37,35089.0,287.5268,288.8002,286.8226,288.8002,35089.0
2023-06-08 10:00:00,299.43,301.97,299.43,301.87,27769.0,288.8581,291.3084,288.8581,291.2119,27769.0
2023-06-08 10:30:00,301.86,302.3,300.33,301.61,38413.0,291.2023,291.6267,289.7263,290.9611,38413.0
2023-06-08 11:00:00,301.61,301.61,299.7,300.12,26639.0,290.9611,290.9611,289.1185,289.5237,26639.0
2023-06-08 11:30:00,300.39,301.87,299.79,301.87,24616.0,289.7842,291.2119,289.2054,291.2119,24616.0
2023-06-08 12:00:00,301.7,302.58,301.19,301.85,12667.0,291.0479,291.8968,290.5559,291.1926,12667.0
2023-06-08 12:30:00,301.96,301.96,301.21,301.57,9948.0,291.2987,291.2987,290.5752,290.9225,9948.0
2023-06-08 13:00:00,301.69,301.99,301.43,301.82,12315.0,291.0383,291.3277,290.7874,291.1637,12315.0
2023-06-08 13:30:00,301.68,302.59,301.64,302.58,14006.0,291.0286,291.9065,290.99,291.8968,14006.0
2023-06-08 14:00:00,302.61,303.06,302.15,302.25,56460.0,291.9258,292.3599,291.482,291.5785,56460.0
2023-06-08 14:30:00,302.18,303.32,302.18,303.0,21308.0,291.511,292.6107,291.511,292.302,21308.0
2023-06-08 15:00:00,302.86,303.87,302.85,302.85,45909.0,292.167,293.1413,292.1573,292.1573,45909.0
2023-06-08 15:30:00,302.85,303.57,302.21,302.92,100288.0,292.1573,292.8519,291.5399,292.2248,100288.0
2023-06-09 09:30:00,303.91,306.4,302.56,304.85,79791.0,293.1799,295.582,291.8776,294.0867,79791.0
2023-06-09 10:00:00,304.88,305.93,304.62,305.16,34518.0,294.1156,295.1286,293.8648,294.3858,34518.0
2023-06-09 10:30:00,305.19,305.19,302.93,304.57,16786.0,294.4147,294.4147,292.2345,293.8166,16786.0
2023-06-09 11:00:00,304.36,304.38,301.54,301.91,9546.0,293.614,293.6333,290.8936,291.2505,9546.0
2023-06-09 11:30:00,301.84,302.48,301.12,302.11,17762.0,291.183,291.8004,290.4884,291.4434,17762.0
2023-06-09 12:00:00,302.09,303.04,301.62,302.41,20292.0,291.4241,292.3406,290.9707,291.7328,20292.0
2023-06-09 12:30:00,302.31,303.1,301.99,302.79,11485.0,291.6364,292.3985,291.3277,292.0994,11485.0
2023-06-09 13:00:00,302.68,303.94,302.66,303.85,12144.0,291.9933,293.2088,291.974,293.122,12144.0
2023-06-09 13:30:00,303.86,304.5,303.7,303.99,12934.0,293.1317,293.7491,292.9773,293.2571,12934.0
2023-06-09 14:00:00,304.23,304.45,303.84,304.0,20186.0,293.4886,293.7008,293.1124,293.2667,20186.0
2023-06-09 14:30:00,304.14,304.6,303.45,304.54,25501.0,293.4018,293.8455,292.7361,293.7876,25501.0
2023-06-09 15:00:00,304.54,305.33,304.29,304.7,26272.0,293.7876,294.5498,293.5465,293.942,26272.0
2023-06-09 15:30:00,304.71,305.52,304.28,305.48,132387.0,293.9516,294.733,293.5368,294.6945,132387.0
2023-06-12 09:30:00,305.0,305.9,302.79,305.9,30989.0,294.2314,295.0996,292.0994,295.0996,30989.0
2023-06-12 10:00:00,305.71,306.95,305.34,305.89,12805.0,294.9163,296.1126,294.5594,295.09,12805.0
2023-06-12 10:30:00,305.84,307.58,305.2,307.48,21817.0,295.0417,296.7203,294.4243,296.6238,21817.0
2023-06-12 11:00:00,307.48,307.55,306.34,306.65,16223.0,296.6238,296.6914,295.5241,295.8231,16223.0
2023-06-12 11:30:00,306.77,307.21,306.5,306.93,17718.0,295.9389,296.3634,295.6784,296.0933,17718.0
2023-06-12 12:00:00,306.96,307.52,306.87,307.52,15886.0,296.1222,296.6624,296.0354,296.6624,15886.0
2023-06-12 12:30:00,307.71,308.81,307.68,308.41,15139.0,296.8457,297.9069,296.8168,297.521,15139.0
2023-06-12 13:00:00,308.21,308.33,307.77,308.0,19474.0,297.3281,297.4438,296.9036,297.1255,19474.0
2023-06-12 13:30:00,308.0,308.96,307.63,308.74,20981.0,297.1255,298.0516,296.7685,297.8394,20981.0
2023-06-12 14:00:00,308.64,309.0,308.2,308.2,13567.0,297.7429,298.0902,297.3184,297.3184,13567.0
2023-06-12 14:30:00,308.29,308.89,308.23,308.69,17494.0,297.4052,297.9841,297.3474,297.7911,17494.0
2023-06-12 15:00:00,308.77,309.61,308.56,309.36,20120.0,297.8683,298.6786,297.6657,298.4375,20120.0
2023-06-12 15:30:00,309.41,309.92,309.12,309.79,83135.0,298.4857,298.9777,298.2059,298.8523,83135.0
2023-06-13 09:30:00,310.0,314.18,310.0,312.13,87714.0,299.0549,303.0873,299.0549,301.1097,87714.0
2023-06-13 10:00:00,312.18,313.79,311.06,313.63,50124.0,301.1579,302.7111,300.0774,302.5567,50124.0
2023-06-13 10:30:00,313.73,314.49,313.25,314.35,25857.0,302.6532,303.3863,302.1901,303.2513,25857.0
2023-06-13 11:00:00,314.38,315.05,313.75,314.8,27510.0,303.2802,303.9266,302.6725,303.6854,27510.0
2023-06-13 11:30:00,314.98,315.11,312.58,313.34,27452.0,303.859,303.9845,301.5438,302.2769,27452.0
2023-06-13 12:00:00,313.21,314.27,312.69,314.07,39493.0,302.1515,303.1741,301.6499,302.9812,39493.0
2023-06-13 12:30:00,314.15,314.4,313.96,314.17,18482.0,303.0583,303.2995,302.8751,303.0776,18482.0
2023-06-13 13:00:00,314.31,315.0,313.95,314.98,17685.0,303.2127,303.8783,302.8654,303.859,17685.0
2023-06-13 13:30:00,314.77,315.15,314.27,314.61,16581.0,303.6565,304.023,303.1741,303.5021,16581.0
2023-06-13 14:00:00,314.54,315.0,313.97,313.97,17078.0,303.4346,303.8783,302.8847,302.8847,17078.0
2023-06-13 14:30:00,313.85,314.31,313.58,314.15,18346.0,302.7689,303.2127,302.5085,303.0583,18346.0
2023-06-13 15:00:00,314.22,315.56,314.18,315.34,24414.0,303.1259,304.4186,303.0873,304.2063,24414.0
2023-06-13 15:30:00,315.38,315.8,314.77,315.42,89920.0,304.2449,304.6501,303.6565,304.2835,89920.0
2023-06-14 09:30:00,315.91,316.79,313.95,314.26,31036.0,304.7562,305.6051,302.8654,303.1645,31036.0
2023-06-14 10:00:00,314.38,316.26,314.36,315.81,17504.0,303.2802,305.0938,303.2609,304.6597,17504.0
2023-06-14 10:30:00,315.84,315.98,313.86,315.07,41323.0,304.6887,304.8237,302.7786,303.9459,41323.0
2023-06-14 11:00:00,315.2,316.29,314.8,315.7,18763.0,304.0713,305.1228,303.6854,304.5536,18763.0
2023-06-14 11:30:00,315.78,317.67,315.29,316.8,17850.0,304.6308,306.4541,304.1581,305.6148,17850.0
2023-06-14 12:00:00,316.63,316.99,315.87,316.59,14516.0,305.4508,305.7981,304.7176,305.4122,14516.0
2023-06-14 12:30:00,316.42,316.53,315.56,315.63,28861.0,305.2482,305.3543,304.4186,304.4861,28861.0
2023-06-14 13:00:00,315.52,315.52,314.27,314.62,25612.0,304.38,304.38,303.1741,303.5118,25612.0
2023-06-14 13:30:00,314.43,314.46,313.14,313.79,22622.0,303.3285,303.3574,302.084,302.7111,22622.0
2023-06-14 14:00:00,313.01,313.01,309.41,309.9,28543.0,301.9586,301.9586,298.4857,298.9584,28543.0
2023-06-14 14:30:00,309.92,312.3,309.72,312.17,22196.0,298.9777,301.2737,298.7848,301.1483,22196.0
2023-06-14 15:00:00,311.87,313.62,311.27,312.08,15449.0,300.8588,302.5471,300.28,301.0614,15449.0
2023-06-14 15:30:00,311.88,313.14,310.6,313.12,70113.0,300.8685,302.084,299.6337,302.0647,70113.0
2023-06-15 09:30:00,312.07,314.69,310.66,313.7,24228.0,301.0518,303.5793,299.6916,302.6242,24228.0
2023-06-15 10:00:00,314.2,314.69,313.29,313.88,12785.0,303.1066,303.5793,302.2287,302.7979,12785.0
2023-06-15 10:30:00,314.32,314.5,313.32,314.1,5234.0,303.2223,303.396,302.2577,303.0101,5234.0
2023-06-15 11:00:00,314.16,316.51,314.16,316.51,6874.0,303.068,305.335,303.068,305.335,6874.0
2023-06-15 11:30:00,316.53,316.72,315.74,316.63,7599.0,305.3543,305.5376,304.5922,305.4508,7599.0
2023-06-15 12:00:00,316.77,317.75,316.55,317.65,7829.0,305.5858,306.5312,305.3736,306.4348,7829.0
2023-06-15 12:30:00,317.71,317.75,317.18,317.65,11861.0,306.4927,306.5312,305.9814,306.4348,11861.0
2023-06-15 13:00:00,317.49,317.95,317.01,317.92,14407.0,306.2804,306.7242,305.8174,306.6952,14407.0
2023-06-15 13:30:00,317.98,318.11,316.82,317.56,16296.0,306.7531,306.8785,305.6341,306.3479,16296.0
2023-06-15 14:00:00,317.73,317.85,316.36,317.19,12889.0,306.5119,306.6277,305.1903,305.991,12889.0
2023-06-15 14:30:00,316.98,319.43,316.98,319.43,10229.0,305.7884,308.1519,305.7884,308.1519,10229.0
2023-06-15 15:00:00,319.43,319.43,318.33,319.0,14654.0,308.1519,308.1519,307.0908,307.7371,14654.0
2023-06-15 15:30:00,318.94,319.7,318.54,319.42,79095.0,307.6792,308.4124,307.2933,308.1423,79095.0
2023-06-16 09:30:00,321.32,321.94,317.32,317.32,180569.0,309.9752,310.5733,306.1164,306.1164,180569.0
2023-06-16 10:00:00,317.66,319.87,317.65,319.68,20548.0,306.4444,308.5764,306.4348,308.3931,20548.0
2023-06-16 10:30:00,319.55,320.22,318.41,319.22,18501.0,308.2677,308.914,307.1679,307.9493,18501.0
2023-06-16 11:00:00,319.19,319.45,317.71,318.1,14071.0,307.9204,308.1712,306.4927,306.8689,14071.0
2023-06-16 11:30:00,318.21,318.49,317.26,317.98,10209.0,306.975,307.2451,306.0585,306.7531,10209.0
2023-06-16 12:00:00,317.9,318.36,317.4,318.13,8789.0,306.6759,307.1197,306.1936,306.8978,8789.0
2023-06-16 12:30:00,318.16,318.82,317.97,318.69,10300.0,306.9268,307.5635,306.7435,307.4381,10300.0
2023-06-16 13:00:00,318.58,318.73,317.43,317.43,8106.0,307.3319,307.4766,306.2225,306.2225,8106.0
2023-06-16 13:30:00,317.33,317.39,316.62,317.18,9407.0,306.1261,306.184,305.4411,305.9814,9407.0
2023-06-16 14:00:00,316.98,317.25,316.44,316.86,23150.0,305.7884,306.0489,305.2675,305.6727,23150.0
2023-06-16 14:30:00,317.36,317.5,316.84,317.08,10425.0,306.155,306.2901,305.6534,305.8849,10425.0
2023-06-16 15:00:00,316.81,317.2,316.1,316.19,16734.0,305.6244,306.0007,304.9395,305.0263,16734.0
2023-06-16 15:30:00,316.16,316.48,314.51,315.78,119470.0,304.9974,305.3061,303.4056,304.6308,119470.0
2023-06-20 09:30:00,313.0,315.5,310.94,315.5,48100.0,301.9489,304.3607,299.9617,304.3607,48100.0
2023-06-20 10:00:00,314.98,315.26,311.93,312.03,23258.0,303.859,304.1292,300.9167,301.0132,23258.0
2023-06-20 10:30:00,312.01,312.4,311.7,312.26,12825.0,300.9939,301.3701,300.6948,301.2351,12825.0
2023-06-20 11:00:00,312.51,313.58,312.51,313.53,11587.0,301.4762,302.5085,301.4762,302.4602,11587.0
2023-06-20 11:30:00,313.59,315.17,313.59,314.87,9442.0,302.5181,304.0423,302.5181,303.7529,9442.0
2023-06-20 12:00:00,314.82,314.87,313.73,314.14,22630.0,303.7047,303.7529,302.6532,303.0487,22630.0
2023-06-20 12:30:00,314.36,315.7,314.17,315.43,13761.0,303.2609,304.5536,303.0776,304.2932,13761.0
2023-06-20 13:00:00,315.58,315.95,314.62,315.67,14387.0,304.4379,304.7948,303.5118,304.5247,14387.0
2023-06-20 13:30:00,315.69,316.0,315.5,315.97,10215.0,304.544,304.843,304.3607,304.8141,10215.0
2023-06-20 14:00:00,316.01,316.62,315.92,316.15,20936.0,304.8527,305.4411,304.7659,304.9877,20936.0
2023-06-20 14:30:00,316.15,316.22,315.12,316.22,21933.0,304.9877,305.0553,303.9941,305.0553,21933.0
2023-06-20 15:00:00,316.2,316.78,315.69,316.05,18463.0,305.036,305.5955,304.544,304.8913,18463.0
2023-06-20 15:30:00,315.97,316.1,315.32,315.46,65845.0,304.8141,304.9395,304.187,304.3221,65845.0
2023-06-21 09:30:00,313.32,317.68,312.48,317.09,16232.0,302.2577,306.4637,301.4473,305.8945,16232.0
2023-06-21 10:00:00,317.4,319.61,316.7,319.44,18330.0,306.1936,308.3256,305.5183,308.1616,18330.0
2023-06-21 10:30:00,319.65,319.73,318.11,318.9,18799.0,308.3642,308.4413,306.8785,307.6406,18799.0
2023-06-21 11:00:00,319.19,319.3,318.38,319.09,10715.0,307.9204,308.0265,307.139,307.8239,10715.0
2023-06-21 11:30:00,318.95,319.64,318.43,318.93,25544.0,307.6889,308.3545,307.1872,307.6696,25544.0
2023-06-21 12:00:00,319.04,319.69,318.76,319.13,13609.0,307.7757,308.4027,307.5056,307.8625,13609.0
2023-06-21 12:30:00,319.28,319.28,318.37,318.63,19263.0,308.0072,308.0072,307.1294,307.3802,19263.0
2023-06-21 13:00:00,318.65,319.56,318.44,319.34,35953.0,307.3995,308.2773,307.1969,308.0651,35953.0
2023-06-21 13:30:00,319.42,321.34,319.34,321.33,30317.0,308.1423,309.9945,308.0651,309.9848,30317.0
2023-06-21 14:00:00,321.25,321.69,320.2,321.44,34805.0,309.9077,310.3321,308.8947,310.091,34805.0
2023-06-21 14:30:00,321.42,321.67,320.66,320.8,26229.0,310.0717,310.3128,309.3385,309.4736,26229.0
2023-06-21 15:00:00,320.6,321.02,320.35,320.45,7771.0,309.2806,309.6858,309.0394,309.1359,7771.0
2023-06-21 15:30:00,320.48,320.86,319.26,320.77,55139.0,309.1649,309.5314,307.9879,309.4446,55139.0
2023-06-22 09:30:00,318.19,318.8,313.05,315.0,64609.0,306.9557,307.5442,301.9972,303.8783,64609.0
2023-06-22 10:00:00,315.11,315.23,313.77,313.92,64566.0,303.9845,304.1002,302.6918,302.8365,64566.0
2023-06-22 10:30:00,314.13,316.16,314.13,315.17,44343.0,303.0391,304.9974,303.0391,304.0423,44343.0
2023-06-22 11:00:00,315.04,315.72,314.66,315.17,10390.0,303.9169,304.5729,303.5503,304.0423,10390.0
2023-06-22 11:30:00,315.39,316.13,315.32,315.85,14719.0,304.2546,304.9684,304.187,304.6983,14719.0
2023-06-22 12:00:00,315.74,315.74,314.38,314.66,10897.0,304.5922,304.5922,303.2802,303.5503,10897.0
2023-06-22 12:30:00,314.75,314.91,314.16,314.54,13638.0,303.6372,303.7915,303.068,303.4346,13638.0
2023-06-22 13:00:00,314.39,314.39,313.1,313.77,21601.0,303.2899,303.2899,302.0454,302.6918,21601.0
2023-06-22 13:30:00,313.77,314.66,313.71,314.31,24349.0,302.6918,303.5503,302.6339,303.2127,24349.0
2023-06-22 14:00:00,314.39,314.39,313.1,313.99,29341.0,303.2899,303.2899,302.0454,302.904,29341.0
2023-06-22 14:30:00,314.13,314.93,313.73,314.92,13902.0,303.0391,303.8108,302.6532,303.8012,13902.0
2023-06-22 15:00:00,314.92,315.12,314.24,314.24,9360.0,303.8012,303.9941,303.1452,303.1452,9360.0
2023-06-22 15:30:00,314.12,315.11,314.12,314.93,51659.0,303.0294,303.9845,303.0294,303.8108,51659.0
2023-06-23 09:30:00,311.04,312.86,310.0,311.3,33313.0,300.0582,301.8139,299.0549,300.309,33313.0
2023-06-23 10:00:00,311.55,312.67,310.32,311.92,20284.0,300.5501,301.6306,299.3636,300.9071,20284.0
2023-06-23 10:30:00,312.22,314.09,312.19,313.47,19073.0,301.1965,303.0005,301.1675,302.4024,19073.0
2023-06-23 11:00:00,313.64,313.96,313.25,313.96,13179.0,302.5664,302.8751,302.1901,302.8751,13179.0
2023-06-23 11:30:00,313.63,314.79,313.63,314.49,8170.0,302.5567,303.6758,302.5567,303.3863,8170.0
2023-06-23 12:00:00,314.53,315.31,314.08,314.7,8822.0,303.4249,304.1774,302.9908,303.5889,8822.0
2023-06-23 12:30:00,314.82,315.15,314.33,315.15,10493.0,303.7047,304.023,303.232,304.023,10493.0
2023-06-23 13:00:00,315.0,315.04,314.37,315.02,11297.0,303.8783,303.9169,303.2706,303.8976,11297.0
2023-06-23 13:30:00,315.14,315.31,314.94,315.08,14780.0,304.0134,304.1774,303.8205,303.9555,14780.0
2023-06-23 14:00:00,315.12,315.15,314.3,314.55,25244.0,303.9941,304.023,303.2031,303.4442,25244.0
2023-06-23 14:30:00,314.55,314.77,313.47,313.72,16269.0,303.4442,303.6565,302.4024,302.6435,16269.0
2023-06-23 15:00:00,313.6,314.19,313.26,313.92,13932.0,302.5278,303.0969,302.1998,302.8365,13932.0
2023-06-23 15:30:00,314.02,314.96,313.22,313.56,116939.0,302.9329,303.8397,302.1612,302.4892,116939.0
2023-06-26 09:30:00,313.35,318.67,313.14,317.66,68361.0,302.2866,307.4188,302.084,306.4444,68361.0
2023-06-26 10:00:00,317.58,318.7,317.31,318.12,30137.0,306.3672,307.4477,306.1068,306.8882,30137.0
2023-06-26 10:30:00,318.21,319.69,316.99,318.75,14577.0,306.975,308.4027,305.7981,307.4959,14577.0
2023-06-26 11:00:00,318.71,318.71,317.23,317.87,17152.0,307.4573,307.4573,306.0296,306.647,17152.0
2023-06-26 11:30:00,317.93,319.44,317.85,319.26,19710.0,306.7049,308.1616,306.6277,307.9879,19710.0
2023-06-26 12:00:00,319.17,319.32,317.87,318.69,23642.0,307.9011,308.0458,306.647,307.4381,23642.0
2023-06-26 12:30:00,318.87,318.91,317.65,318.44,14706.0,307.6117,307.6503,306.4348,307.1969,14706.0
2023-06-26 13:00:00,318.56,318.91,317.49,317.84,17317.0,307.3126,307.6503,306.2804,306.6181,17317.0
2023-06-26 13:30:00,317.92,318.79,317.45,318.27,20531.0,306.6952,307.5345,306.2418,307.0329,20531.0
2023-06-26 14:00:00,318.21,318.48,317.35,317.68,11522.0,306.975,307.2355,306.1454,306.4637,11522.0
2023-06-26 14:30:00,317.81,318.06,317.49,317.62,20319.0,306.5891,306.8303,306.2804,306.4058,20319.0
2023-06-26 15:00:00,317.6,318.63,317.57,318.48,27770.0,306.3865,307.3802,306.3576,307.2355,27770.0
2023-06-26 15:30:00,318.42,318.6,317.35,318.07,80109.0,307.1776,307.3512,306.1454,306.8399,80109.0
2023-06-27 09:30:00,317.5,319.92,317.25,319.9,20923.0,306.2901,308.6246,306.0489,308.6053,20923.0
2023-06-27 10:00:00,319.9,322.08,319.67,321.39,15875.0,308.6053,310.7084,308.3835,310.0427,15875.0
2023-06-27 10:30:00,321.55,322.69,321.35,322.46,21902.0,310.1971,311.2968,310.0041,311.0749,21902.0
2023-06-27 11:00:00,322.57,322.94,321.58,322.61,20703.0,311.1811,311.538,310.226,311.2197,20703.0
2023-06-27 11:30:00,322.39,322.95,322.14,322.86,12651.0,311.0074,311.5476,310.7662,311.4608,12651.0
2023-06-27 12:00:00,322.97,323.78,322.93,323.65,22671.0,311.5669,312.3483,311.5284,312.2229,22671.0
2023-06-27 12:30:00,323.9,324.32,323.52,324.0,8894.0,312.4641,312.8693,312.0975,312.5606,8894.0
2023-06-27 13:00:00,324.01,324.52,323.94,324.36,40692.0,312.5702,313.0622,312.5027,312.9079,40692.0
2023-06-27 13:30:00,324.37,324.76,323.95,324.23,15330.0,312.9175,313.2937,312.5123,312.7825,15330.0
2023-06-27 14:00:00,324.1,324.35,323.32,324.02,21580.0,312.657,312.8982,311.9046,312.5799,21580.0
2023-06-27 14:30:00,324.2,324.2,323.31,323.49,19648.0,312.7535,312.7535,311.8949,312.0686,19648.0
2023-06-27 15:00:00,323.58,323.91,322.76,323.55,31281.0,312.1554,312.4738,311.3644,312.1265,31281.0
2023-06-27 15:30:00,323.51,323.69,322.44,322.7,64371.0,312.0879,312.2615,311.0557,311.3065,64371.0
2023-06-28 09:30:00,324.25,324.4,321.54,324.12,33957.0,312.8017,312.9465,310.1874,312.6763,33957.0
2023-06-28 10:00:00,324.37,325.95,324.33,325.22,28375.0,312.9175,314.4417,312.8789,313.7375,28375.0
2023-06-28 10:30:00,325.39,326.86,325.39,325.6,23274.0,313.9015,315.3196,313.9015,314.1041,23274.0
2023-06-28 11:00:00,325.9,325.93,314.74,317.32,148598.0,314.3935,314.4224,303.6275,306.1164,148598.0
2023-06-28 11:30:00,317.96,320.69,316.88,319.51,55617.0,306.7338,309.3674,305.692,308.2291,55617.0
2023-06-28 12:00:00,319.57,321.93,318.48,321.32,68002.0,308.287,310.5637,307.2355,309.9752,68002.0
2023-06-28 12:30:00,321.3,322.42,320.63,320.8,11200.0,309.9559,311.0364,309.3096,309.4736,11200.0
2023-06-28 13:00:00,321.02,321.28,320.02,321.12,15287.0,309.6858,309.9366,308.7211,309.7823,15287.0
2023-06-28 13:30:00,321.06,321.14,320.37,320.44,11197.0,309.7244,309.8016,309.0587,309.1263,11197.0
2023-06-28 14:00:00,320.47,321.5,320.41,320.81,9316.0,309.1552,310.1488,309.0973,309.4832,9316.0
2023-06-28 14:30:00,320.98,321.31,320.65,320.74,8924.0,309.6472,309.9655,309.3289,309.4157,8924.0
2023-06-28 15:00:00,321.02,321.59,320.55,321.26,10242.0,309.6858,310.2357,309.2324,309.9173,10242.0
2023-06-28 15:30:00,321.24,321.65,320.94,321.47,41424.0,309.898,310.2935,309.6086,310.1199,41424.0
2023-06-29 09:30:00,320.57,323.04,319.75,322.71,23466.0,309.2517,311.6345,308.4606,311.3161,23466.0
2023-06-29 10:00:00,323.19,325.24,323.18,323.92,11107.0,311.7792,313.7568,311.7695,312.4834,11107.0
2023-06-29 10:30:00,324.0,324.65,323.51,324.0,15344.0,312.5606,313.1876,312.0879,312.5606,15344.0
2023-06-29 11:00:00,324.0,324.84,323.38,324.31,15131.0,312.5606,313.3709,311.9625,312.8596,15131.0
2023-06-29 11:30:00,324.32,324.9,323.91,324.11,13629.0,312.8693,313.4288,312.4738,312.6667,13629.0
2023-06-29 12:00:00,324.34,324.4,322.8,323.36,34251.0,312.8886,312.9465,311.4029,311.9432,34251.0
2023-06-29 12:30:00,323.11,323.38,322.8,322.83,4713.0,311.702,311.9625,311.4029,311.4319,4713.0
2023-06-29 13:00:00,322.57,323.36,322.06,322.58,15821.0,311.1811,311.9432,310.6891,311.1907,15821.0
2023-06-29 13:30:00,322.68,322.86,321.24,321.5,22345.0,311.2872,311.4608,309.898,310.1488,22345.0
2023-06-29 14:00:00,321.56,323.12,321.27,323.01,9873.0,310.2067,311.7116,309.927,311.6055,9873.0
2023-06-29 14:30:00,322.92,322.92,321.91,322.4,12443.0,311.5187,311.5187,310.5444,311.0171,12443.0
2023-06-29 15:00:00,322.51,323.01,322.42,322.72,12689.0,311.1232,311.6055,311.0364,311.3258,12689.0
2023-06-29 15:30:00,322.74,324.5,322.62,324.25,62045.0,311.3451,313.0429,311.2293,312.8017,62045.0
2023-06-30 09:30:00,327.15,328.85,325.44,327.05,39989.0,315.5994,317.2393,313.9497,315.5029,39989.0
2023-06-30 10:00:00,326.84,328.27,326.8,327.69,14948.0,315.3003,316.6798,315.2617,316.1203,14948.0
2023-06-30 10:30:00,327.92,328.5,326.76,328.18,14498.0,316.3422,316.9017,315.2231,316.593,14498.0
2023-06-30 11:00:00,328.49,329.19,327.81,327.98,16037.0,316.892,317.5673,316.2361,316.4001,16037.0
2023-06-30 11:30:00,327.96,327.96,326.31,327.21,9544.0,316.3808,316.3808,314.789,315.6572,9544.0
2023-06-30 12:00:00,327.3,328.47,327.15,328.47,28714.0,315.7441,316.8728,315.5994,316.8728,28714.0
2023-06-30 12:30:00,328.48,329.25,328.48,328.93,14700.0,316.8824,317.6252,316.8824,317.3165,14700.0
2023-06-30 13:00:00,328.97,329.5,328.63,329.32,21125.0,317.3551,317.8664,317.0271,317.6927,21125.0
2023-06-30 13:30:00,329.5,330.16,329.19,330.02,17403.0,317.8664,318.5031,317.5673,318.368,17403.0
2023-06-30 14:00:00,330.13,330.75,330.01,330.69,10898.0,318.4741,319.0723,318.3584,319.0144,10898.0
2023-06-30 14:30:00,330.7,331.4,329.98,329.98,13219.0,319.024,319.6993,318.3294,318.3294,13219.0
2023-06-30 15:00:00,330.18,330.74,329.98,330.44,8721.0,318.5224,319.0626,318.3294,318.7732,8721.0
2023-06-30 15:30:00,330.36,331.02,329.41,329.45,54894.0,318.696,319.3327,317.7796,317.8182,54894.0
2023-07-03 09:30:00,329.45,329.45,326.17,327.82,32177.0,317.8182,317.8182,314.654,316.2457,32177.0
2023-07-03 10:00:00,327.91,330.03,327.34,330.02,25849.0,316.3325,318.3777,315.7826,318.368,25849.0
2023-07-03 10:30:00,329.52,329.52,326.62,327.79,21047.0,317.8857,317.8857,315.0881,316.2168,21047.0
2023-07-03 11:00:00,327.88,329.29,327.87,328.17,13345.0,316.3036,317.6638,316.2939,316.5833,13345.0
2023-07-03 11:30:00,328.15,328.34,327.12,327.33,23939.0,316.5641,316.7473,315.5704,315.773,23939.0
2023-07-03 12:00:00,327.37,328.41,327.26,328.41,21452.0,315.8116,316.8149,315.7055,316.8149,21452.0
2023-07-03 12:30:00,328.26,329.63,327.8,329.4,34364.0,316.6702,317.9918,316.2264,317.7699,34364.0
2023-07-05 09:30:00,326.61,328.08,325.11,327.59,29838.0,315.0784,316.4965,313.6314,316.0238,29838.0
2023-07-05 10:00:00,327.67,328.02,327.0,327.65,18549.0,316.101,316.4386,315.4547,316.0817,18549.0
2023-07-05 10:30:00,327.84,328.76,326.55,326.8,17151.0,316.265,317.1525,315.0205,315.2617,17151.0
2023-07-05 11:00:00,326.8,327.02,325.01,325.33,26382.0,315.2617,315.4739,313.5349,313.8436,26382.0
2023-07-05 11:30:00,325.53,326.07,325.47,325.79,15498.0,314.0366,314.5575,313.9787,314.2874,15498.0
2023-07-05 12:00:00,325.79,326.56,325.43,326.1,11740.0,314.2874,315.0302,313.9401,314.5864,11740.0
2023-07-05 12:30:00,326.13,327.01,325.75,327.0,8301.0,314.6154,315.4643,314.2488,315.4547,8301.0
2023-07-05 13:00:00,326.83,327.61,326.39,327.24,19047.0,315.2907,316.0431,314.8662,315.6862,19047.0
2023-07-05 13:30:00,327.37,328.61,326.92,327.66,20498.0,315.8116,317.0078,315.3775,316.0914,20498.0
2023-07-05 14:00:00,327.45,327.82,326.92,327.16,22105.0,315.8888,316.2457,315.3775,315.609,22105.0
2023-07-05 14:30:00,327.36,328.51,327.15,328.18,13920.0,315.8019,316.9113,315.5994,316.593,13920.0
2023-07-05 15:00:00,328.03,328.59,327.85,328.28,15377.0,316.4483,316.9885,316.2746,316.6895,15377.0
2023-07-05 15:30:00,328.26,328.38,326.72,326.96,50679.0,316.6702,316.7859,315.1845,315.4161,50679.0
2023-07-06 09:30:00,324.14,325.0,321.87,323.75,36701.0,312.6956,313.5253,310.5058,312.3194,36701.0
2023-07-06 10:00:00,323.54,325.29,322.69,324.98,50170.0,312.1168,313.805,311.2968,313.506,50170.0
2023-07-06 10:30:00,325.08,325.08,321.95,321.95,32050.0,313.6024,313.6024,310.583,310.583,32050.0
2023-07-06 11:00:00,322.02,323.14,321.86,322.07,15587.0,310.6505,311.7309,310.4961,310.6987,15587.0
2023-07-06 11:30:00,322.04,323.05,321.78,322.96,14397.0,310.6698,311.6441,310.419,311.5573,14397.0
2023-07-06 12:00:00,322.83,324.03,322.78,323.62,4863.0,311.4319,312.5895,311.3836,312.194,4863.0
2023-07-06 12:30:00,323.73,323.93,323.21,323.93,6331.0,312.3001,312.493,311.7985,312.493,6331.0
2023-07-06 13:00:00,323.81,324.09,323.54,323.54,3353.0,312.3773,312.6474,312.1168,312.1168,3353.0
2023-07-06 13:30:00,323.55,324.32,323.43,324.26,11726.0,312.1265,312.8693,312.0107,312.8114,11726.0
2023-07-06 14:00:00,324.28,324.28,322.94,323.31,7567.0,312.8307,312.8307,311.538,311.8949,7567.0
2023-07-06 14:30:00,323.32,324.46,323.26,324.4,20540.0,311.9046,313.0043,311.8467,312.9465,20540.0
2023-07-06 15:00:00,324.29,324.78,324.17,324.47,9703.0,312.8403,313.313,312.7246,313.014,9703.0
2023-07-06 15:30:00,324.34,324.95,323.99,324.45,61543.0,312.8886,313.477,312.5509,312.9947,61543.0
2023-07-07 09:30:00,322.49,326.12,321.61,325.4,36037.0,311.1039,314.6057,310.255,313.9111,36037.0
2023-07-07 10:00:00,325.39,325.81,324.56,325.09,12330.0,313.9015,314.3067,313.1008,313.6121,12330.0
2023-07-07 10:30:00,325.08,325.42,323.91,325.18,18250.0,313.6024,313.9304,312.4738,313.6989,18250.0
2023-07-07 11:00:00,325.2,325.86,324.29,324.88,18822.0,313.7182,314.3549,312.8403,313.4095,18822.0
2023-07-07 11:30:00,324.9,326.09,324.9,325.97,11800.0,313.4288,314.5768,313.4288,314.461,11800.0
2023-07-07 12:00:00,326.02,326.63,325.66,326.25,5798.0,314.5093,315.0977,314.162,314.7311,5798.0
2023-07-07 12:30:00,326.43,328.23,326.43,327.55,7683.0,314.9048,316.6412,314.9048,315.9852,7683.0
2023-07-07 13:00:00,327.8,328.42,327.42,327.57,10927.0,316.2264,316.8245,315.8598,316.0045,10927.0
2023-07-07 13:30:00,327.55,327.74,326.98,327.09,10344.0,315.9852,316.1685,315.4354,315.5415,10344.0
2023-07-07 14:00:00,327.28,327.28,326.41,326.66,8449.0,315.7248,315.7248,314.8855,315.1267,8449.0
2023-07-07 14:30:00,326.7,326.9,325.53,325.98,13355.0,315.1652,315.3582,314.0366,314.4707,13355.0
2023-07-07 15:00:00,326.05,326.58,325.71,326.39,11220.0,314.5382,315.0495,314.2102,314.8662,11220.0
2023-07-07 15:30:00,326.32,326.9,324.75,325.41,43204.0,314.7987,315.3582,313.2841,313.9208,43204.0
2023-07-10 09:30:00,325.23,332.47,325.23,332.29,43533.0,313.7471,320.7315,313.7471,320.5579,43533.0
2023-07-10 10:00:00,332.43,333.09,331.74,331.74,25855.0,320.6929,321.3296,320.0273,320.0273,25855.0
2023-07-10 10:30:00,331.44,332.59,330.98,331.98,22808.0,319.7379,320.8473,319.2941,320.2588,22808.0
2023-07-10 11:00:00,331.95,332.07,330.9,331.66,23311.0,320.2299,320.3456,319.217,319.9501,23311.0
2023-07-10 11:30:00,331.63,332.1,331.49,331.98,14979.0,319.9212,320.3746,319.7861,320.2588,14979.0
2023-07-10 12:00:00,332.09,332.64,331.16,332.55,7170.0,320.3649,320.8955,319.4678,320.8087,7170.0
2023-07-10 12:30:00,332.31,332.78,331.83,332.3,5918.0,320.5772,321.0306,320.1141,320.5675,5918.0
2023-07-10 13:00:00,332.3,332.65,331.91,332.65,15304.0,320.5675,320.9052,320.1913,320.9052,15304.0
2023-07-10 13:30:00,332.54,333.28,332.31,333.28,11277.0,320.7991,321.5129,320.5772,321.5129,11277.0
2023-07-10 14:00:00,333.24,334.47,332.81,334.28,20761.0,321.4743,322.6609,321.0595,322.4776,20761.0
2023-07-10 14:30:00,334.14,334.29,333.6,333.78,13029.0,322.3426,322.4873,321.8216,321.9953,13029.0
2023-07-10 15:00:00,333.69,334.83,333.62,334.68,21014.0,321.9085,323.0082,321.8409,322.8635,21014.0
2023-07-10 15:30:00,334.57,335.86,334.57,335.68,77735.0,322.7574,324.0018,322.7574,323.8282,77735.0
2023-07-11 09:30:00,338.42,341.21,337.93,341.11,60030.0,326.4714,329.1629,325.9987,329.0665,60030.0
2023-07-11 10:00:00,341.11,341.58,339.49,339.8,44079.0,329.0665,329.5199,327.5037,327.8027,44079.0
2023-07-11 10:30:00,339.58,340.75,338.52,339.79,21719.0,327.5905,328.7192,326.5679,327.7931,21719.0
2023-07-11 11:00:00,339.95,340.68,339.24,339.88,13789.0,327.9474,328.6517,327.2625,327.8799,13789.0
2023-07-11 11:30:00,339.94,341.68,339.57,340.95,36214.0,327.9378,329.6163,327.5808,328.9121,36214.0
2023-07-11 12:00:00,341.01,341.25,339.85,340.04,15065.0,328.97,329.2015,327.851,328.0343,15065.0
2023-07-11 12:30:00,339.89,340.17,339.19,339.44,12251.0,327.8895,328.1597,327.2143,327.4554,12251.0
2023-07-11 13:00:00,339.42,339.67,338.38,338.72,7657.0,327.4361,327.6773,326.4329,326.7609,7657.0
2023-07-11 13:30:00,338.59,338.81,337.8,337.91,10952.0,326.6354,326.8477,325.8733,325.9795,10952.0
2023-07-11 14:00:00,337.8,338.34,336.91,337.3,26087.0,325.8733,326.3943,325.0148,325.391,26087.0
2023-07-11 14:30:00,337.49,337.81,336.78,337.75,13856.0,325.5743,325.883,324.8894,325.8251,13856.0
2023-07-11 15:00:00,337.56,338.1,337.2,337.88,15366.0,325.6418,326.1627,325.2945,325.9505,15366.0
2023-07-11 15:30:00,338.07,339.06,337.79,338.0,62245.0,326.1338,327.0889,325.8637,326.0663,62245.0
2023-07-12 09:30:00,341.48,341.63,338.12,339.86,59056.0,329.4234,329.5681,326.182,327.8606,59056.0
2023-07-12 10:00:00,340.08,340.7,338.72,339.86,18215.0,328.0728,328.6709,326.7609,327.8606,18215.0
2023-07-12 10:30:00,339.98,341.35,339.84,341.17,14254.0,327.9764,329.298,327.8413,329.1244,14254.0
2023-07-12 11:00:00,341.4,341.51,339.41,339.57,25208.0,329.3462,329.4524,327.4265,327.5808,25208.0
2023-07-12 11:30:00,339.55,339.95,338.09,338.94,11558.0,327.5616,327.9474,326.1531,326.9731,11558.0
2023-07-12 12:00:00,338.77,339.04,338.13,338.13,10402.0,326.8091,327.0696,326.1917,326.1917,10402.0
2023-07-12 12:30:00,338.25,339.35,338.25,338.71,6200.0,326.3075,327.3686,326.3075,326.7512,6200.0
2023-07-12 13:00:00,338.98,339.45,338.8,339.22,4990.0,327.0117,327.4651,326.838,327.2432,4990.0
2023-07-12 13:30:00,339.38,339.76,339.11,339.19,9093.0,327.3976,327.7641,327.1371,327.2143,9093.0
2023-07-12 14:00:00,339.37,339.71,338.99,339.57,13882.0,327.3879,327.7159,327.0213,327.5808,13882.0
2023-07-12 14:30:00,339.43,339.45,338.89,339.0,9947.0,327.4458,327.4651,326.9249,327.031,9947.0
2023-07-12 15:00:00,338.98,339.44,338.32,338.66,8699.0,327.0117,327.4554,326.375,326.703,8699.0
2023-07-12 15:30:00,338.9,339.71,338.67,339.61,38024.0,326.9345,327.7159,326.7126,327.6194,38024.0
2023-07-13 09:30:00,340.16,341.03,337.42,340.03,47238.0,328.15,328.9893,325.5068,328.0246,47238.0
2023-07-13 10:00:00,340.05,340.74,339.79,340.01,17699.0,328.0439,328.7095,327.7931,328.0053,17699.0
2023-07-13 10:30:00,340.21,340.57,339.18,339.53,17988.0,328.1982,328.5455,327.2046,327.5423,17988.0
2023-07-13 11:00:00,339.48,340.46,338.38,339.66,15873.0,327.494,328.4394,326.4329,327.6677,15873.0
2023-07-13 11:30:00,340.03,340.15,339.35,339.96,12272.0,328.0246,328.1404,327.3686,327.9571,12272.0
2023-07-13 12:00:00,339.93,340.82,339.74,340.77,11514.0,327.9281,328.7867,327.7448,328.7385,11514.0
2023-07-13 12:30:00,340.91,342.44,340.78,342.43,7627.0,328.8735,330.3495,328.7481,330.3399,7627.0
2023-07-13 13:00:00,342.31,342.66,341.81,342.43,10071.0,330.2241,330.5617,329.7418,330.3399,10071.0
2023-07-13 13:30:00,342.53,342.98,342.07,342.95,11764.0,330.4363,330.8704,329.9926,330.8415,11764.0
2023-07-13 14:00:00,342.85,343.66,342.64,342.83,9854.0,330.745,331.5264,330.5425,330.7257,9854.0
2023-07-13 14:30:00,342.67,343.35,342.46,343.32,17677.0,330.5714,331.2274,330.3688,331.1984,17677.0
2023-07-13 15:00:00,343.41,343.41,342.01,342.55,11115.0,331.2853,331.2853,329.9347,330.4556,11115.0
2023-07-13 15:30:00,342.6,343.04,342.29,342.37,32123.0,330.5039,330.9283,330.2048,330.282,32123.0
2023-07-14 09:30:00,341.83,342.39,340.37,341.53,11538.0,329.7611,330.3013,328.3526,329.4716,11538.0
2023-07-14 10:00:00,341.53,341.87,339.8,339.8,9980.0,329.4716,329.7996,327.8027,327.8027,9980.0
2023-07-14 10:30:00,339.7,340.23,338.81,339.75,10989.0,327.7063,328.2175,326.8477,327.7545,10989.0
2023-07-14 11:00:00,339.73,340.37,339.56,339.93,6786.0,327.7352,328.3526,327.5712,327.9281,6786.0
2023-07-14 11:30:00,340.07,340.5,339.24,339.44,11130.0,328.0632,328.478,327.2625,327.4554,11130.0
2023-07-14 12:00:00,339.38,339.42,338.56,339.12,6906.0,327.3976,327.4361,326.6065,327.1467,6906.0
2023-07-14 12:30:00,338.93,339.75,338.93,339.69,5543.0,326.9634,327.7545,326.9634,327.6966,5543.0
2023-07-14 13:00:00,339.77,340.15,339.37,339.81,27317.0,327.7738,328.1404,327.3879,327.8124,27317.0
2023-07-14 13:30:00,339.91,340.73,339.9,340.38,6920.0,327.9088,328.6999,327.8992,328.3622,6920.0
2023-07-14 14:00:00,340.51,340.84,340.32,340.55,11171.0,328.4877,328.806,328.3044,328.5262,11171.0
2023-07-14 14:30:00,340.55,341.02,340.54,340.79,9852.0,328.5262,328.9797,328.5166,328.7578,9852.0
2023-07-14 15:00:00,340.84,341.33,340.18,340.92,15372.0,328.806,329.2787,328.1693,328.8832,15372.0
2023-07-14 15:30:00,340.83,341.65,340.72,341.38,36963.0,328.7964,329.5874,328.6902,329.3269,36963.0
2023-07-17 09:30:00,339.23,341.43,338.51,340.72,34212.0,327.2529,329.3752,326.5583,328.6902,34212.0
2023-07-17 10:00:00,340.97,342.04,339.93,340.28,33806.0,328.9314,329.9636,327.9281,328.2658,33806.0
2023-07-17 10:30:00,340.47,341.17,339.8,340.17,26753.0,328.4491,329.1244,327.8027,328.1597,26753.0
2023-07-17 11:00:00,340.42,341.99,339.97,341.99,13460.0,328.4008,329.9154,327.9667,329.9154,13460.0
2023-07-17 11:30:00,342.03,342.3,341.55,342.01,13519.0,329.954,330.2145,329.4909,329.9347,13519.0
2023-07-17 12:00:00,342.09,342.09,341.1,341.49,9065.0,330.0119,330.0119,329.0568,329.4331,9065.0
2023-07-17 12:30:00,341.65,341.86,341.08,341.73,11679.0,329.5874,329.79,329.0375,329.6646,11679.0
2023-07-17 13:00:00,341.75,342.55,341.51,342.13,11534.0,329.6839,330.4556,329.4524,330.0505,11534.0
2023-07-17 13:30:00,342.17,342.7,341.79,341.79,22323.0,330.089,330.6003,329.7225,329.7225,22323.0
2023-07-17 14:00:00,341.85,343.14,341.54,343.04,14955.0,329.7803,331.0248,329.4813,330.9283,14955.0
2023-07-17 14:30:00,342.98,343.06,342.06,342.72,14973.0,330.8704,330.9476,329.9829,330.6196,14973.0
2023-07-17 15:00:00,342.75,343.67,342.73,342.92,12538.0,330.6486,331.5361,330.6293,330.8126,12538.0
2023-07-17 15:30:00,342.83,343.28,342.33,342.6,44787.0,330.7257,331.1599,330.2434,330.5039,44787.0
2023-07-18 09:30:00,342.0,344.61,342.0,343.41,21436.0,329.9251,332.4429,329.9251,331.2853,21436.0
2023-07-18 10:00:00,343.68,344.62,343.27,344.6,24231.0,331.5457,332.4525,331.1502,332.4333,24231.0
2023-07-18 10:30:00,344.49,345.45,344.23,345.44,11418.0,332.3271,333.2532,332.0763,333.2436,11418.0
2023-07-18 11:00:00,345.55,345.7,344.77,345.7,25391.0,333.3497,333.4944,332.5973,333.4944,25391.0
2023-07-18 11:30:00,345.64,346.41,345.28,346.26,53516.0,333.4365,334.1793,333.0892,334.0346,53516.0
2023-07-18 12:00:00,346.1,346.13,344.17,344.31,17147.0,333.8803,333.9092,332.0184,332.1535,17147.0
2023-07-18 12:30:00,344.27,345.34,344.27,345.34,10501.0,332.1149,333.1471,332.1149,333.1471,10501.0
2023-07-18 13:00:00,345.38,346.16,345.37,345.61,5788.0,333.1857,333.9382,333.1761,333.4076,5788.0
2023-07-18 13:30:00,345.67,345.74,345.18,345.61,9546.0,333.4655,333.533,332.9928,333.4076,9546.0
2023-07-18 14:00:00,345.61,346.65,345.51,346.43,42013.0,333.4076,334.4109,333.3111,334.1986,42013.0
2023-07-18 14:30:00,346.61,346.97,345.86,346.97,28674.0,334.3723,334.7196,333.6488,334.7196,28674.0
2023-07-18 15:00:00,346.97,348.52,346.96,347.46,22022.0,334.7196,336.2148,334.7099,335.1923,22022.0
2023-07-18 15:30:00,347.55,347.74,346.82,347.14,62728.0,335.2791,335.4624,334.5749,334.8836,62728.0
2023-07-19 09:30:00,345.42,345.51,343.01,343.95,49985.0,333.2243,333.3111,330.8994,331.8062,49985.0
2023-07-19 10:00:00,344.69,344.98,343.8,344.1,15310.0,332.5201,332.7998,331.6615,331.9509,15310.0
2023-07-19 10:30:00,343.94,344.17,339.01,340.22,22077.0,331.7966,332.0184,327.0406,328.2079,22077.0
2023-07-19 11:00:00,340.39,342.52,339.83,340.87,35980.0,328.3719,330.4267,327.8317,328.8349,35980.0
2023-07-19 11:30:00,340.78,341.96,340.75,341.75,25928.0,328.7481,329.8865,328.7192,329.6839,25928.0
2023-07-19 12:00:00,341.75,341.89,340.77,340.95,17693.0,329.6839,329.8189,328.7385,328.9121,17693.0
2023-07-19 12:30:00,340.65,341.4,340.24,341.39,17333.0,328.6227,329.3462,328.2272,329.3366,17333.0
2023-07-19 13:00:00,341.54,342.34,340.73,342.07,12708.0,329.4813,330.253,328.6999,329.9926,12708.0
2023-07-19 13:30:00,342.15,342.79,342.07,342.78,8204.0,330.0698,330.6872,329.9926,330.6775,8204.0
2023-07-19 14:00:00,342.81,342.96,341.86,342.31,17820.0,330.7065,330.8512,329.79,330.2241,17820.0
2023-07-19 14:30:00,342.55,343.46,342.54,343.09,9782.0,330.4556,331.3335,330.446,330.9766,9782.0
2023-07-19 15:00:00,343.23,343.84,343.01,343.69,12393.0,331.1116,331.7001,330.8994,331.5554,12393.0
2023-07-19 15:30:00,343.59,344.6,343.5,343.83,75813.0,331.4589,332.4333,331.3721,331.6904,75813.0
2023-07-20 09:30:00,343.96,344.41,340.54,341.85,72969.0,331.8158,332.25,328.5166,329.7803,72969.0
2023-07-20 10:00:00,341.84,342.79,340.8,341.75,82122.0,329.7707,330.6872,328.7674,329.6839,82122.0
2023-07-20 10:30:00,341.99,343.69,341.5,342.99,17889.0,329.9154,331.5554,329.4427,330.8801,17889.0
2023-07-20 11:00:00,342.95,344.27,342.93,343.28,8152.0,330.8415,332.1149,330.8222,331.1599,8152.0
2023-07-20 11:30:00,343.28,344.54,343.13,343.19,14474.0,331.1599,332.3754,331.0152,331.073,14474.0
2023-07-20 12:00:00,343.32,344.52,342.74,342.84,23706.0,331.1984,332.3561,330.6389,330.7354,23706.0
2023-07-20 12:30:00,342.95,343.23,342.27,342.81,12486.0,330.8415,331.1116,330.1855,330.7065,12486.0
2023-07-20 13:00:00,342.68,343.02,342.11,342.83,12465.0,330.581,330.909,330.0312,330.7257,12465.0
2023-07-20 13:30:00,342.72,342.97,341.53,342.0,12552.0,330.6196,330.8608,329.4716,329.9251,12552.0
2023-07-20 14:00:00,341.97,342.91,341.83,342.01,11449.0,329.8961,330.8029,329.7611,329.9347,11449.0
2023-07-20 14:30:00,341.97,343.17,341.8,342.13,22127.0,329.8961,331.0537,329.7321,330.0505,22127.0
2023-07-20 15:00:00,342.45,342.46,341.66,341.86,16458.0,330.3592,330.3688,329.5971,329.79,16458.0
2023-07-20 15:30:00,342.12,343.1,341.48,342.53,76557.0,330.0408,330.9862,329.4234,330.4363,76557.0
2023-07-21 09:30:00,343.6,344.0,341.0,341.96,44212.0,331.4686,331.8544,328.9604,329.8865,44212.0
2023-07-21 10:00:00,342.18,342.41,340.21,340.21,17085.0,330.0987,330.3206,328.1982,328.1982,17085.0
2023-07-21 10:30:00,340.5,341.73,340.5,341.38,15752.0,328.478,329.6646,328.478,329.3269,15752.0
2023-07-21 11:00:00,341.28,341.63,340.56,340.56,9951.0,329.2305,329.5681,328.5359,328.5359,9951.0
2023-07-21 11:30:00,340.75,340.79,340.08,340.55,11134.0,328.7192,328.7578,328.0728,328.5262,11134.0
2023-07-21 12:00:00,340.22,340.25,338.42,338.54,10856.0,328.2079,328.2368,326.4714,326.5872,10856.0
2023-07-21 12:30:00,338.52,338.98,337.67,338.8,14702.0,326.5679,327.0117,325.7479,326.838,14702.0
2023-07-21 13:00:00,338.99,339.8,338.93,338.99,13102.0,327.0213,327.8027,326.9634,327.0213,13102.0
2023-07-21 13:30:00,339.16,340.59,339.15,339.7,11476.0,327.1853,328.5648,327.1757,327.7063,11476.0
2023-07-21 14:00:00,339.79,339.82,338.56,338.56,8546.0,327.7931,327.822,326.6065,326.6065,8546.0
2023-07-21 14:30:00,338.63,339.2,338.0,338.14,13141.0,326.674,327.2239,326.0663,326.2013,13141.0
2023-07-21 15:00:00,338.01,338.16,337.19,337.65,14879.0,326.0759,326.2206,325.2849,325.7286,14879.0
2023-07-21 15:30:00,337.69,338.07,336.77,336.95,87241.0,325.7672,326.1338,324.8797,325.0533,87241.0
2023-07-24 09:30:00,338.29,339.73,337.57,339.27,28618.0,326.346,327.7352,325.6515,327.2914,28618.0
2023-07-24 10:00:00,339.25,339.45,337.7,338.94,19677.0,327.2721,327.4651,325.7769,326.9731,19677.0
2023-07-24 10:30:00,338.86,338.88,336.81,337.65,14738.0,326.8959,326.9152,324.9183,325.7286,14738.0
2023-07-24 11:00:00,337.44,338.84,336.58,338.84,8903.0,325.526,326.8766,324.6964,326.8766,8903.0
2023-07-24 11:30:00,338.85,338.99,337.34,338.17,8665.0,326.8863,327.0213,325.4296,326.2303,8665.0
2023-07-24 12:00:00,337.9,337.91,336.44,336.74,6893.0,325.9698,325.9795,324.5614,324.8508,6893.0
2023-07-24 12:30:00,336.74,336.87,336.17,336.68,5960.0,324.8508,324.9762,324.3009,324.7929,5960.0
2023-07-24 13:00:00,336.79,337.29,336.18,337.26,7469.0,324.899,325.3813,324.3105,325.3524,7469.0
2023-07-24 13:30:00,337.53,337.53,336.98,337.25,5608.0,325.6129,325.6129,325.0823,325.3428,5608.0
2023-07-24 14:00:00,337.41,337.95,337.41,337.56,8110.0,325.4971,326.018,325.4971,325.6418,8110.0
2023-07-24 14:30:00,337.44,337.6,336.54,337.46,7637.0,325.526,325.6804,324.6578,325.5453,7637.0
2023-07-24 15:00:00,337.53,337.83,337.21,337.32,19919.0,325.6129,325.9023,325.3042,325.4103,19919.0
2023-07-24 15:30:00,337.48,338.45,337.22,338.13,27896.0,325.5646,326.5004,325.3138,326.1917,27896.0
2023-07-25 09:30:00,336.63,339.21,335.18,338.91,25245.0,324.7446,327.2336,323.3458,326.9441,25245.0
2023-07-25 10:00:00,338.79,339.55,338.36,338.58,14862.0,326.8284,327.5616,326.4136,326.6258,14862.0
2023-07-25 10:30:00,338.24,338.24,336.82,337.46,12532.0,326.2978,326.2978,324.9279,325.5453,12532.0
2023-07-25 11:00:00,337.31,337.31,336.42,337.09,11900.0,325.4006,325.4006,324.5421,325.1884,11900.0
2023-07-25 11:30:00,337.07,337.57,336.77,337.07,10210.0,325.1691,325.6515,324.8797,325.1691,10210.0
2023-07-25 12:00:00,337.05,338.02,337.01,337.02,15696.0,325.1498,326.0856,325.1112,325.1209,15696.0
2023-07-25 12:30:00,337.03,337.34,336.59,337.27,14663.0,325.1305,325.4296,324.7061,325.3621,14663.0
2023-07-25 13:00:00,337.28,337.84,337.17,337.69,10614.0,325.3717,325.9119,325.2656,325.7672,10614.0
2023-07-25 13:30:00,337.67,337.67,336.61,336.67,11245.0,325.7479,325.7479,324.7254,324.7832,11245.0
2023-07-25 14:00:00,336.65,338.01,336.65,337.56,11823.0,324.7639,326.0759,324.7639,325.6418,11823.0
2023-07-25 14:30:00,337.56,337.84,336.39,336.39,9345.0,325.6418,325.9119,324.5131,324.5131,9345.0
2023-07-25 15:00:00,336.44,337.26,336.44,337.25,9104.0,324.5614,325.3524,324.5614,325.3428,9104.0
2023-07-25 15:30:00,337.2,338.01,336.56,337.84,33474.0,325.2945,326.0759,324.6771,325.9119,33474.0
2023-07-26 09:30:00,335.54,336.87,333.13,333.47,44495.0,323.6931,324.9762,321.3682,321.6962,44495.0
2023-07-26 10:00:00,332.97,334.19,332.66,333.12,32311.0,321.2139,322.3908,320.9148,321.3586,32311.0
2023-07-26 10:30:00,332.94,333.12,330.03,330.34,25571.0,321.1849,321.3586,318.3777,318.6767,25571.0
2023-07-26 11:00:00,330.32,331.35,330.14,330.91,21688.0,318.6574,319.6511,318.4838,319.2266,21688.0
2023-07-26 11:30:00,330.93,331.58,330.65,331.04,11773.0,319.2459,319.8729,318.9758,319.352,11773.0
2023-07-26 12:00:00,330.99,331.62,330.59,330.98,14833.0,319.3038,319.9115,318.9179,319.2941,14833.0
2023-07-26 12:30:00,331.02,331.48,330.54,331.12,13014.0,319.3327,319.7765,318.8697,319.4292,13014.0
2023-07-26 13:00:00,331.11,331.87,330.96,331.28,39779.0,319.4195,320.1527,319.2748,319.5835,39779.0
2023-07-26 13:30:00,331.21,331.61,330.59,331.59,17104.0,319.516,319.9019,318.9179,319.8826,17104.0
2023-07-26 14:00:00,331.91,332.3,331.42,332.05,12183.0,320.1913,320.5675,319.7186,320.3264,12183.0
2023-07-26 14:30:00,331.98,335.14,331.96,334.06,24620.0,320.2588,323.3073,320.2395,322.2654,24620.0
2023-07-26 15:00:00,334.27,335.17,332.59,333.87,27396.0,322.468,323.3362,320.8473,322.0821,27396.0
2023-07-26 15:30:00,333.73,334.45,333.1,333.9,77563.0,321.947,322.6416,321.3393,322.111,77563.0
2023-07-27 09:30:00,335.47,337.89,333.99,337.6,44708.0,323.6256,325.9602,322.1979,325.6804,44708.0
2023-07-27 10:00:00,337.31,337.37,335.08,335.78,45968.0,325.4006,325.4585,323.2494,323.9247,45968.0
2023-07-27 10:30:00,336.1,338.44,335.9,335.94,48134.0,324.2334,326.4907,324.0404,324.079,48134.0
2023-07-27 11:00:00,336.13,336.16,335.15,335.16,12627.0,324.2623,324.2912,323.3169,323.3265,12627.0
2023-07-27 11:30:00,335.45,335.95,334.55,334.82,10397.0,323.6063,324.0887,322.7381,322.9986,10397.0
2023-07-27 12:00:00,334.83,335.51,334.75,335.16,8126.0,323.0082,323.6642,322.931,323.3265,8126.0
2023-07-27 12:30:00,335.17,335.32,334.34,334.53,12450.0,323.3362,323.4809,322.5355,322.7188,12450.0
2023-07-27 13:00:00,334.6,334.98,332.87,333.22,39776.0,322.7863,323.1529,321.1174,321.455,39776.0
2023-07-27 13:30:00,333.16,333.43,332.28,333.1,36964.0,321.3972,321.6576,320.5482,321.3393,36964.0
2023-07-27 14:00:00,332.77,333.45,332.0,332.14,17997.0,321.0209,321.6769,320.2781,320.4132,17997.0
2023-07-27 14:30:00,332.05,332.14,330.46,330.46,21849.0,320.3264,320.4132,318.7925,318.7925,21849.0
2023-07-27 15:00:00,330.5,331.7,330.18,331.15,33416.0,318.8311,319.9887,318.5224,319.4581,33416.0
2023-07-27 15:30:00,331.27,332.0,329.78,330.31,87746.0,319.5739,320.2781,318.1365,318.6478,87746.0
2023-07-28 09:30:00,333.1,333.22,329.99,332.92,32981.0,321.3393,321.455,318.3391,321.1656,32981.0
2023-07-28 10:00:00,333.45,334.7,331.84,332.25,36200.0,321.6769,322.8828,320.1238,320.5193,36200.0
2023-07-28 10:30:00,332.43,332.98,331.67,332.83,16691.0,320.6929,321.2235,319.9598,321.0788,16691.0
2023-07-28 11:00:00,333.29,333.29,331.51,332.65,29906.0,321.5226,321.5226,319.8054,320.9052,29906.0
2023-07-28 11:30:00,332.74,333.03,331.93,332.42,18719.0,320.992,321.2718,320.2106,320.6833,18719.0
2023-07-28 12:00:00,332.56,332.79,332.04,332.17,15523.0,320.8183,321.0402,320.3167,320.4421,15523.0
2023-07-28 12:30:00,332.16,333.03,331.62,332.59,15728.0,320.4325,321.2718,319.9115,320.8473,15728.0
2023-07-28 13:00:00,332.48,332.52,331.26,331.32,15190.0,320.7412,320.7798,319.5642,319.6221,15190.0
2023-07-28 13:30:00,331.33,332.2,330.65,332.2,22177.0,319.6318,320.4711,318.9758,320.4711,22177.0
2023-07-28 14:00:00,332.22,332.63,331.52,331.96,19657.0,320.4904,320.8859,319.8151,320.2395,19657.0
2023-07-28 14:30:00,332.07,332.41,331.43,331.84,18770.0,320.3456,320.6736,319.7282,320.1238,18770.0
2023-07-28 15:00:00,331.98,332.57,331.74,331.94,30733.0,320.2588,320.828,320.0273,320.2202,30733.0
2023-07-28 15:30:00,331.9,333.63,331.86,333.22,107916.0,320.1816,321.8506,320.1431,321.455,107916.0
2023-07-31 09:30:00,336.08,337.11,334.81,335.26,55108.0,324.2141,325.2077,322.9889,323.423,55108.0
2023-07-31 10:00:00,335.26,339.65,335.08,338.25,58351.0,323.423,327.658,323.2494,326.3075,58351.0
2023-07-31 10:30:00,338.43,338.52,336.26,336.48,14576.0,326.4811,326.5679,324.3877,324.5999,14576.0
2023-07-31 11:00:00,336.47,338.21,336.46,337.74,24634.0,324.5903,326.2689,324.5807,325.8155,24634.0
2023-07-31 11:30:00,337.79,337.87,336.74,336.81,17960.0,325.8637,325.9409,324.8508,324.9183,17960.0
2023-07-31 12:00:00,336.75,338.0,336.75,337.49,16834.0,324.8604,326.0663,324.8604,325.5743,16834.0
2023-07-31 12:30:00,337.42,338.02,337.3,337.62,18125.0,325.5068,326.0856,325.391,325.6997,18125.0
2023-07-31 13:00:00,337.79,338.24,337.45,337.55,29187.0,325.8637,326.2978,325.5357,325.6322,29187.0
2023-07-31 13:30:00,337.56,337.9,337.4,337.56,21599.0,325.6418,325.9698,325.4875,325.6418,21599.0
2023-07-31 14:00:00,337.65,337.71,335.67,335.87,34170.0,325.7286,325.7865,323.8185,324.0115,34170.0
2023-07-31 14:30:00,336.02,336.12,335.5,336.0,34006.0,324.1562,324.2527,323.6545,324.1369,34006.0
2023-07-31 15:00:00,336.0,336.01,334.31,335.37,58084.0,324.1369,324.1465,322.5066,323.5291,58084.0
2023-07-31 15:30:00,335.77,336.43,334.92,336.3,129089.0,323.915,324.5517,323.095,324.4263,129089.0
2023-08-01 09:30:00,302.0,314.16,300.88,308.89,318515.0,291.3373,303.068,290.2569,297.9841,318515.0
2023-08-01 10:00:00,308.4,309.42,303.01,303.72,171710.0,297.5114,298.4953,292.3117,292.9966,171710.0
2023-08-01 10:30:00,303.58,307.48,303.3,306.56,163468.0,292.8615,296.6238,292.5914,295.7363,163468.0
2023-08-01 11:00:00,306.9,307.07,305.0,305.73,146769.0,296.0643,296.2283,294.2314,294.9356,146769.0
2023-08-01 11:30:00,305.85,306.21,303.33,305.37,109457.0,295.0514,295.3987,292.6204,294.5883,109457.0
2023-08-01 12:00:00,305.54,308.28,305.39,307.28,158149.0,294.7523,297.3956,294.6076,296.4309,158149.0
2023-08-01 12:30:00,307.15,307.26,305.02,305.89,80228.0,296.3055,296.4116,294.2507,295.09,80228.0
2023-08-01 13:00:00,305.96,307.25,305.31,306.88,78357.0,295.1575,296.402,294.5305,296.045,78357.0
2023-08-01 13:30:00,306.69,307.6,305.63,305.86,49140.0,295.8617,296.7396,294.8392,295.061,49140.0
2023-08-01 14:00:00,305.81,307.35,305.75,307.21,47222.0,295.0128,296.4984,294.9549,296.3634,47222.0
2023-08-01 14:30:00,307.41,308.31,306.92,307.54,70807.0,296.5563,297.4245,296.0836,296.6817,70807.0
2023-08-01 15:00:00,307.54,309.96,307.15,309.33,87534.0,296.6817,299.0163,296.3055,298.4085,87534.0
2023-08-01 15:30:00,309.23,310.99,309.17,310.92,252789.0,298.3121,300.0099,298.2542,299.9424,252789.0
2023-08-02 09:30:00,310.01,311.47,305.97,310.27,100318.0,299.0645,300.473,295.1672,299.3153,100318.0
2023-08-02 10:00:00,310.33,310.64,306.96,307.47,87798.0,299.3732,299.6723,296.1222,296.6142,87798.0
2023-08-02 10:30:00,307.62,308.06,305.24,306.21,42798.0,296.7589,297.1834,294.4629,295.3987,42798.0
2023-08-02 11:00:00,305.96,306.92,305.27,305.82,68928.0,295.1575,296.0836,294.4919,295.0225,68928.0
2023-08-02 11:30:00,305.82,306.62,305.22,305.68,38235.0,295.0225,295.7942,294.4436,294.8874,38235.0
2023-08-02 12:00:00,305.56,305.83,304.37,305.25,43090.0,294.7716,295.0321,293.6236,294.4726,43090.0
2023-08-02 12:30:00,305.05,305.85,304.64,305.33,54126.0,294.2796,295.0514,293.8841,294.5498,54126.0
2023-08-02 13:00:00,305.38,305.95,304.58,305.13,51641.0,294.598,295.1479,293.8262,294.3568,51641.0
2023-08-02 13:30:00,305.1,305.19,304.07,304.35,28590.0,294.3279,294.4147,293.3342,293.6044,28590.0
2023-08-02 14:00:00,304.37,305.61,304.37,304.98,38924.0,293.6236,294.8199,293.6236,294.2121,38924.0
2023-08-02 14:30:00,305.31,305.56,304.79,304.84,28048.0,294.5305,294.7716,294.0288,294.0771,28048.0
2023-08-02 15:00:00,304.87,305.45,304.16,304.16,53107.0,294.106,294.6655,293.4211,293.4211,53107.0
2023-08-02 15:30:00,304.31,305.32,304.17,304.28,213490.0,293.5658,294.5401,293.4307,293.5368,213490.0
2023-08-03 09:30:00,303.45,304.27,300.66,300.93,70923.0,292.7361,293.5272,290.0446,290.3051,70923.0
2023-08-03 10:00:00,301.1,301.1,298.24,298.73,60775.0,290.4691,290.4691,287.7101,288.1828,60775.0
2023-08-03 10:30:00,298.53,300.72,298.5,300.32,26147.0,287.9898,290.1025,287.9609,289.7166,26147.0
2023-08-03 11:00:00,300.44,301.2,299.79,300.53,36616.0,289.8324,290.5656,289.2054,289.9192,36616.0
2023-08-03 11:30:00,300.59,300.59,299.47,300.06,29826.0,289.9771,289.9771,288.8967,289.4658,29826.0
2023-08-03 12:00:00,300.08,301.0,299.91,300.87,31937.0,289.4851,290.3726,289.3211,290.2472,31937.0
2023-08-03 12:30:00,300.95,302.53,300.87,302.53,25809.0,290.3244,291.8486,290.2472,291.8486,25809.0
2023-08-03 13:00:00,302.64,304.36,302.45,303.96,20144.0,291.9547,293.614,291.7714,293.2281,20144.0
2023-08-03 13:30:00,304.1,304.62,303.22,303.75,20752.0,293.3632,293.8648,292.5143,293.0255,20752.0
2023-08-03 14:00:00,303.75,305.04,303.75,304.09,22732.0,293.0255,294.27,293.0255,293.3535,22732.0
2023-08-03 14:30:00,304.17,304.45,303.02,303.34,34619.0,293.4307,293.7008,292.3213,292.63,34619.0
2023-08-03 15:00:00,303.35,303.79,302.51,303.18,30958.0,292.6397,293.0641,291.8293,292.4757,30958.0
2023-08-03 15:30:00,303.21,303.42,301.64,301.74,158871.0,292.5046,292.7072,290.99,291.0865,158871.0
2023-08-04 09:30:00,302.7,303.49,298.67,298.68,25536.0,292.0126,292.7747,288.1249,288.1345,25536.0
2023-08-04 10:00:00,298.61,300.31,296.8,300.22,47151.0,288.067,289.707,286.3209,289.6202,47151.0
2023-08-04 10:30:00,300.23,300.59,299.48,300.43,19455.0,289.6298,289.9771,288.9063,289.8228,19455.0
2023-08-04 11:00:00,300.48,301.65,299.25,301.65,22510.0,289.871,290.9997,288.6844,290.9997,22510.0
2023-08-04 11:30:00,301.61,302.13,300.47,302.13,45907.0,290.9611,291.4627,289.8613,291.4627,45907.0
2023-08-04 12:00:00,302.0,302.88,301.68,302.54,7315.0,291.3373,292.1863,291.0286,291.8583,7315.0
2023-08-04 12:30:00,302.46,302.46,301.48,301.49,8273.0,291.7811,291.7811,290.8357,290.8453,8273.0
2023-08-04 13:00:00,301.6,301.66,300.41,300.73,14418.0,290.9514,291.0093,289.8035,290.1122,14418.0
2023-08-04 13:30:00,300.73,301.31,300.18,300.31,14662.0,290.1122,290.6717,289.5816,289.707,14662.0
2023-08-04 14:00:00,300.31,300.52,299.47,299.81,25705.0,289.707,289.9096,288.8967,289.2246,25705.0
2023-08-04 14:30:00,299.61,299.75,298.14,298.86,14732.0,289.0317,289.1668,287.6136,288.3082,14732.0
2023-08-04 15:00:00,299.22,299.85,298.41,298.75,30504.0,288.6555,289.2632,287.8741,288.2021,30504.0
2023-08-04 15:30:00,298.87,298.93,297.83,298.85,96379.0,288.3178,288.3757,287.3146,288.2985,96379.0
2023-08-07 09:30:00,300.85,303.56,300.56,302.71,108118.0,290.2279,292.8422,289.9482,292.0223,108118.0
2023-08-07 10:00:00,302.53,306.83,302.52,306.83,18452.0,291.8486,295.9968,291.839,295.9968,18452.0
2023-08-07 10:30:00,306.59,308.1,306.31,306.74,35227.0,295.7653,297.222,295.4952,295.91,35227.0
2023-08-07 11:00:00,306.74,308.06,306.2,307.92,15896.0,295.91,297.1834,295.389,297.0483,15896.0
2023-08-07 11:30:00,307.98,307.98,306.0,306.6,21678.0,297.1062,297.1062,295.1961,295.7749,21678.0
2023-08-07 12:00:00,306.57,308.1,306.25,308.09,28437.0,295.746,297.222,295.4373,297.2123,28437.0
2023-08-07 12:30:00,308.09,308.29,306.72,307.98,26934.0,297.2123,297.4052,295.8907,297.1062,26934.0
2023-08-07 13:00:00,308.04,309.29,307.77,308.4,22105.0,297.1641,298.3699,296.9036,297.5114,22105.0
2023-08-07 13:30:00,308.41,310.47,308.35,310.23,31397.0,297.521,299.5083,297.4631,299.2767,31397.0
2023-08-07 14:00:00,310.23,310.42,309.34,309.88,22196.0,299.2767,299.46,298.4182,298.9391,22196.0
2023-08-07 14:30:00,309.97,310.39,308.79,309.63,47105.0,299.0259,299.4311,297.8876,298.6979,47105.0
2023-08-07 15:00:00,309.68,309.79,309.03,309.26,42352.0,298.7462,298.8523,298.1191,298.341,42352.0
2023-08-07 15:30:00,309.28,311.25,308.96,310.52,140747.0,298.3603,300.2607,298.0516,299.5565,140747.0
2023-08-08 09:30:00,307.22,308.2,304.61,305.67,39100.0,296.373,297.3184,293.8552,294.8777,39100.0
2023-08-08 10:00:00,305.37,306.1,304.46,306.1,17475.0,294.5883,295.2926,293.7105,295.2926,17475.0
2023-08-08 10:30:00,306.1,306.69,305.24,306.01,11449.0,295.2926,295.8617,294.4629,295.2057,11449.0
2023-08-08 11:00:00,306.12,306.53,304.95,306.2,13714.0,295.3119,295.7074,294.1832,295.389,13714.0
2023-08-08 11:30:00,306.25,306.25,304.77,305.73,16521.0,295.4373,295.4373,294.0095,294.9356,16521.0
2023-08-08 12:00:00,305.73,306.02,305.37,306.0,13144.0,294.9356,295.2154,294.5883,295.1961,13144.0
2023-08-08 12:30:00,306.1,306.37,305.32,305.79,11509.0,295.2926,295.553,294.5401,294.9935,11509.0
2023-08-08 13:00:00,305.82,306.39,305.43,306.39,14300.0,295.0225,295.5723,294.6462,295.5723,14300.0
2023-08-08 13:30:00,306.6,306.63,305.84,306.26,8028.0,295.7749,295.8039,295.0417,295.4469,8028.0
2023-08-08 14:00:00,306.25,306.82,306.17,306.46,15538.0,295.4373,295.9871,295.3601,295.6399,15538.0
2023-08-08 14:30:00,306.47,307.12,305.88,306.98,15875.0,295.6495,296.2766,295.0803,296.1415,15875.0
2023-08-08 15:00:00,306.74,307.5,306.61,307.5,13560.0,295.91,296.6431,295.7846,296.6431,13560.0
2023-08-08 15:30:00,307.34,307.96,305.51,305.56,136494.0,296.4888,297.0869,294.7234,294.7716,136494.0
2023-08-09 09:30:00,305.71,306.91,304.42,304.91,52940.0,294.9163,296.074,293.6719,294.1446,52940.0
2023-08-09 10:00:00,304.94,305.71,304.47,305.21,26702.0,294.1735,294.9163,293.7201,294.434,26702.0
2023-08-09 10:30:00,305.19,305.71,304.37,304.62,14585.0,294.4147,294.9163,293.6236,293.8648,14585.0
2023-08-09 11:00:00,304.8,306.38,304.78,305.24,34396.0,294.0385,295.5627,294.0192,294.4629,34396.0
2023-08-09 11:30:00,305.34,305.54,302.96,303.31,12790.0,294.5594,294.7523,292.2634,292.6011,12790.0
2023-08-09 12:00:00,303.32,304.04,303.32,303.88,13693.0,292.6107,293.3053,292.6107,293.1509,13693.0
2023-08-09 12:30:00,303.88,304.25,303.59,304.02,9064.0,293.1509,293.5079,292.8712,293.286,9064.0
2023-08-09 13:00:00,303.83,305.39,303.68,305.27,15205.0,293.1027,294.6076,292.958,294.4919,15205.0
2023-08-09 13:30:00,305.42,305.7,305.15,305.34,8604.0,294.6366,294.9067,294.3761,294.5594,8604.0
2023-08-09 14:00:00,305.39,306.86,305.39,306.58,12113.0,294.6076,296.0257,294.6076,295.7556,12113.0
2023-08-09 14:30:00,306.59,307.03,306.2,306.24,7537.0,295.7653,296.1897,295.389,295.4276,7537.0
2023-08-09 15:00:00,306.24,306.64,305.85,306.51,15862.0,295.4276,295.8135,295.0514,295.6881,15862.0
2023-08-09 15:30:00,306.38,306.57,303.79,303.98,118883.0,295.5627,295.746,293.0641,293.2474,118883.0
2023-08-10 09:30:00,301.9,304.08,296.66,302.34,240773.0,291.2409,293.3439,286.1859,291.6653,240773.0
2023-08-10 10:00:00,302.69,304.68,301.99,304.3,77771.0,292.003,293.9227,291.3277,293.5561,77771.0
2023-08-10 10:30:00,304.38,304.39,300.53,301.41,57500.0,293.6333,293.6429,289.9192,290.7682,57500.0
2023-08-10 11:00:00,301.44,302.3,300.78,302.09,31252.0,290.7971,291.6267,290.1604,291.4241,31252.0
2023-08-10 11:30:00,302.14,302.33,299.89,300.57,33999.0,291.4724,291.6557,289.3018,289.9578,33999.0
2023-08-10 12:00:00,300.65,300.7,299.14,299.76,27281.0,290.035,290.0832,288.5783,289.1764,27281.0
2023-08-10 12:30:00,299.69,300.59,299.26,299.56,22514.0,289.1089,289.9771,288.6941,288.9835,22514.0
2023-08-10 13:00:00,299.71,300.25,298.59,298.9,30218.0,289.1282,289.6491,288.0477,288.3468,30218.0
2023-08-10 13:30:00,298.81,299.1,297.85,298.15,29182.0,288.26,288.5397,287.3338,287.6233,29182.0
2023-08-10 14:00:00,298.23,299.93,298.22,299.09,26855.0,287.7004,289.3404,287.6908,288.5301,26855.0
2023-08-10 14:30:00,299.09,300.25,298.55,300.05,24820.0,288.5301,289.6491,288.0091,289.4562,24820.0
2023-08-10 15:00:00,299.92,299.92,298.15,298.53,47528.0,289.3308,289.3308,287.6233,287.9898,47528.0
2023-08-10 15:30:00,298.41,299.8,298.22,299.23,212223.0,287.8741,289.215,287.6908,288.6651,212223.0
2023-08-11 09:30:00,297.06,298.14,296.84,297.25,20261.0,287.7135,288.7595,287.5004,287.8975,20261.0
2023-08-11 10:00:00,297.48,298.21,296.32,296.51,24459.0,288.1202,288.8273,286.9967,287.1808,24459.0
2023-08-11 10:30:00,296.35,297.44,295.56,295.56,30808.0,287.0258,288.0815,286.2607,286.2607,30808.0
2023-08-11 11:00:00,295.4,295.78,294.75,295.24,36717.0,286.1057,286.4737,285.4761,285.9507,36717.0
2023-08-11 11:30:00,295.23,296.07,294.79,296.07,19615.0,285.941,286.7546,285.5149,286.7546,19615.0
2023-08-11 12:00:00,296.06,296.13,295.08,295.25,18821.0,286.7449,286.8127,285.7958,285.9604,18821.0
2023-08-11 12:30:00,295.27,295.36,294.89,295.18,15527.0,285.9798,286.0669,285.6117,285.8926,15527.0
2023-08-11 13:00:00,295.28,295.49,294.92,295.47,11702.0,285.9895,286.1929,285.6408,286.1735,11702.0
2023-08-11 13:30:00,295.39,295.44,294.0,294.57,21326.0,286.096,286.1444,284.7497,285.3018,21326.0
2023-08-11 14:00:00,294.68,296.21,294.59,296.0,16550.0,285.4083,286.8902,285.3212,286.6868,16550.0
2023-08-11 14:30:00,296.08,296.51,295.79,295.95,21242.0,286.7643,287.1808,286.4834,286.6384,21242.0
2023-08-11 15:00:00,295.94,296.58,295.8,296.33,23352.0,286.6287,287.2486,286.4931,287.0064,23352.0
2023-08-11 15:30:00,296.13,296.3,295.37,296.24,93589.0,286.8127,286.9774,286.0766,286.9193,93589.0
2023-08-14 09:30:00,295.94,297.16,295.39,296.56,18587.0,286.6287,287.8103,286.096,287.2292,18587.0
2023-08-14 10:00:00,296.5,298.26,296.42,297.52,13667.0,287.1711,288.8757,287.0936,288.159,13667.0
2023-08-14 10:30:00,297.64,298.64,297.21,298.63,11164.0,288.2752,289.2437,287.8587,289.2341,11164.0
2023-08-14 11:00:00,298.93,299.1,298.54,299.02,18541.0,289.5246,289.6893,289.1469,289.6118,18541.0
2023-08-14 11:30:00,299.0,299.37,298.52,298.73,16524.0,289.5924,289.9508,289.1275,289.3309,16524.0
2023-08-14 12:00:00,298.88,299.04,297.8,297.99,5880.0,289.4762,289.6312,288.4302,288.6142,5880.0
2023-08-14 12:30:00,298.18,298.66,298.18,298.65,4878.0,288.7982,289.2631,288.7982,289.2534,4878.0
2023-08-14 13:00:00,298.66,298.97,298.33,298.62,6602.0,289.2631,289.5634,288.9435,289.2244,6602.0
2023-08-14 13:30:00,298.76,298.76,298.26,298.7,12156.0,289.36,289.36,288.8757,289.3019,12156.0
2023-08-14 14:00:00,298.77,299.03,298.33,298.44,21937.0,289.3697,289.6215,288.9435,289.05,21937.0
2023-08-14 14:30:00,298.57,299.03,298.35,298.81,19699.0,289.176,289.6215,288.9629,289.4084,19699.0
2023-08-14 15:00:00,298.7,299.3,298.7,299.05,14703.0,289.3019,289.883,289.3019,289.6408,14703.0
2023-08-14 15:30:00,299.13,299.45,298.59,299.17,49407.0,289.7183,290.0283,289.1953,289.7571,49407.0
2023-08-15 09:30:00,297.62,298.86,296.62,297.55,8843.0,288.2558,289.4568,287.2873,288.188,8843.0
2023-08-15 10:00:00,296.74,297.26,296.0,296.54,9852.0,287.4035,287.9072,286.6868,287.2098,9852.0
2023-08-15 10:30:00,296.55,296.94,296.16,296.38,8365.0,287.2195,287.5972,286.8418,287.0549,8365.0
2023-08-15 11:00:00,296.61,296.88,296.43,296.53,4664.0,287.2776,287.5391,287.1033,287.2001,4664.0
2023-08-15 11:30:00,296.65,296.85,296.27,296.34,6075.0,287.3164,287.5101,286.9483,287.0161,6075.0
2023-08-15 12:00:00,296.38,296.59,295.59,295.88,7997.0,287.0549,287.2582,286.2897,286.5706,7997.0
2023-08-15 12:30:00,295.96,296.17,295.45,295.98,7204.0,286.6481,286.8515,286.1541,286.6674,7204.0
2023-08-15 13:00:00,296.14,296.49,295.86,296.25,9556.0,286.8224,287.1614,286.5512,286.9289,9556.0
2023-08-15 13:30:00,296.24,296.37,295.45,296.37,6919.0,286.9193,287.0452,286.1541,287.0452,6919.0
2023-08-15 14:00:00,296.36,296.65,295.73,295.9,10685.0,287.0355,287.3164,286.4253,286.59,10685.0
2023-08-15 14:30:00,295.9,296.71,295.83,296.66,11049.0,286.59,287.3745,286.5222,287.326,11049.0
2023-08-15 15:00:00,296.69,297.86,296.69,297.3,13464.0,287.3551,288.4883,287.3551,287.9459,13464.0
2023-08-15 15:30:00,297.12,297.87,296.65,297.71,57287.0,287.7716,288.498,287.3164,288.343,57287.0
2023-08-16 09:30:00,298.2,300.39,297.49,298.9,32618.0,288.8176,290.9387,288.1299,289.4956,32618.0
2023-08-16 10:00:00,298.88,299.05,297.25,297.71,16864.0,289.4762,289.6408,287.8975,288.343,16864.0
2023-08-16 10:30:00,297.9,298.05,296.77,297.81,13637.0,288.527,288.6723,287.4326,288.4399,13637.0
2023-08-16 11:00:00,297.74,298.25,297.62,297.96,8342.0,288.3721,288.866,288.2558,288.5851,8342.0
2023-08-16 11:30:00,297.67,298.17,296.98,297.68,15031.0,288.3043,288.7885,287.636,288.314,15031.0
2023-08-16 12:00:00,297.81,297.91,296.26,296.65,9183.0,288.4399,288.5367,286.9386,287.3164,9183.0
2023-08-16 12:30:00,296.86,297.46,296.41,296.51,9897.0,287.5198,288.1009,287.0839,287.1808,9897.0
2023-08-16 13:00:00,296.78,296.9,295.64,295.81,8376.0,287.4423,287.5585,286.3381,286.5028,8376.0
2023-08-16 13:30:00,295.96,297.28,295.8,297.01,28546.0,286.6481,287.9265,286.4931,287.665,28546.0
2023-08-16 14:00:00,296.69,297.66,296.18,297.53,10385.0,287.3551,288.2946,286.8611,288.1687,10385.0
2023-08-16 14:30:00,297.69,297.71,296.52,296.86,13043.0,288.3236,288.343,287.1905,287.5198,13043.0
2023-08-16 15:00:00,296.59,296.77,294.76,294.88,22537.0,287.2582,287.4326,285.4858,285.6021,22537.0
2023-08-16 15:30:00,294.78,295.87,294.77,295.22,76948.0,285.5052,286.5609,285.4955,285.9314,76948.0
2023-08-17 09:30:00,295.94,296.69,294.57,295.78,24020.0,286.6287,287.3551,285.3018,286.4737,24020.0
2023-08-17 10:00:00,295.82,296.85,295.11,295.35,22999.0,286.5125,287.5101,285.8248,286.0573,22999.0
2023-08-17 10:30:00,295.28,295.44,293.68,293.74,25594.0,285.9895,286.1444,284.4398,284.4979,25594.0
2023-08-17 11:00:00,293.85,294.15,292.95,293.53,20804.0,284.6045,284.895,283.7328,284.2945,20804.0
2023-08-17 11:30:00,293.53,294.27,293.36,294.1,12932.0,284.2945,285.0112,284.1299,284.8466,12932.0
2023-08-17 12:00:00,293.77,294.13,293.26,294.13,9527.0,284.527,284.8756,284.033,284.8756,9527.0
2023-08-17 12:30:00,294.19,294.91,293.99,294.91,9188.0,284.9338,285.6311,284.7401,285.6311,9188.0
2023-08-17 13:00:00,295.07,295.33,293.76,293.76,6411.0,285.7861,286.0379,284.5173,284.5173,6411.0
2023-08-17 13:30:00,293.72,293.89,293.3,293.69,8262.0,284.4785,284.6432,284.0718,284.4495,8262.0
2023-08-17 14:00:00,293.53,293.57,292.52,293.03,9060.0,284.2945,284.3333,283.3163,283.8103,9060.0
2023-08-17 14:30:00,293.18,293.19,291.74,292.22,15624.0,283.9555,283.9652,282.5608,283.0257,15624.0
2023-08-17 15:00:00,292.06,292.53,291.66,292.43,26438.0,282.8708,283.326,282.4834,283.2291,26438.0
2023-08-17 15:30:00,292.5,292.69,291.48,291.64,81873.0,283.2969,283.481,282.309,282.464,81873.0
2023-08-18 09:30:00,288.82,293.54,287.89,292.72,29070.0,279.7327,284.3042,278.832,283.51,29070.0
2023-08-18 10:00:00,292.42,292.49,290.85,290.86,12066.0,283.2195,283.2872,281.6988,281.7085,12066.0
2023-08-18 10:30:00,291.0,291.38,290.59,290.79,10570.0,281.8441,282.2122,281.447,281.6407,10570.0
2023-08-18 11:00:00,292.11,293.43,291.99,292.41,9522.0,282.9192,284.1977,282.803,283.2098,9522.0
2023-08-18 11:30:00,292.1,292.23,291.22,291.4,17768.0,282.9095,283.0354,282.0572,282.2315,17768.0
2023-08-18 12:00:00,291.2,291.42,290.37,290.71,6537.0,282.0378,282.2509,281.234,281.5633,6537.0
2023-08-18 12:30:00,290.86,291.41,290.82,290.9,4707.0,281.7085,282.2412,281.6698,281.7473,4707.0
2023-08-18 13:00:00,290.93,292.05,290.58,292.05,10851.0,281.7763,282.8611,281.4373,282.8611,10851.0
2023-08-18 13:30:00,292.05,292.16,291.49,291.87,13629.0,282.8611,282.9676,282.3187,282.6868,13629.0
2023-08-18 14:00:00,291.87,292.25,291.63,291.96,16253.0,282.6868,283.0548,282.4543,282.7739,16253.0
2023-08-18 14:30:00,292.03,292.81,292.0,292.58,7738.0,282.8417,283.5972,282.8127,283.3744,7738.0
2023-08-18 15:00:00,292.46,292.59,291.73,292.03,28549.0,283.2582,283.3841,282.5512,282.8417,28549.0
2023-08-18 15:30:00,291.79,292.23,290.98,291.64,28863.0,282.6093,283.0354,281.8248,282.464,28863.0
2023-08-21 09:30:00,291.82,293.54,291.5,292.33,26516.0,282.6383,284.3042,282.3284,283.1323,26516.0
2023-08-21 10:00:00,292.24,292.89,290.78,290.92,16966.0,283.0451,283.6747,281.6311,281.7666,16966.0
2023-08-21 10:30:00,290.69,292.28,290.59,292.17,17710.0,281.5439,283.0839,281.447,282.9773,17710.0
2023-08-21 11:00:00,292.12,292.12,290.93,291.38,4149.0,282.9289,282.9289,281.7763,282.2122,4149.0
2023-08-21 11:30:00,291.29,291.44,290.48,290.85,21937.0,282.125,282.2703,281.3405,281.6988,21937.0
2023-08-21 12:00:00,290.84,291.65,290.84,291.36,8935.0,281.6892,282.4737,281.6892,282.1928,8935.0
2023-08-21 12:30:00,291.44,291.66,291.12,291.54,9438.0,282.2703,282.4834,281.9604,282.3671,9438.0
2023-08-21 13:00:00,291.32,292.29,291.21,292.1,9538.0,282.1541,283.0935,282.0475,282.9095,9538.0
2023-08-21 13:30:00,292.18,292.85,292.17,292.71,9542.0,282.987,283.6359,282.9773,283.5003,9542.0
2023-08-21 14:00:00,292.86,293.42,292.56,292.94,7870.0,283.6456,284.188,283.355,283.7231,7870.0
2023-08-21 14:30:00,292.94,293.23,292.63,292.77,8858.0,283.7231,284.004,283.4228,283.5584,8858.0
2023-08-21 15:00:00,293.07,293.75,292.95,293.13,10392.0,283.849,284.5076,283.7328,283.9071,10392.0
2023-08-21 15:30:00,293.23,293.63,292.61,292.89,43329.0,284.004,284.3914,283.4035,283.6747,43329.0
2023-08-22 09:30:00,295.16,296.78,293.44,293.81,21723.0,285.8732,287.4423,284.2074,284.5657,21723.0
2023-08-22 10:00:00,293.67,294.37,293.28,294.14,14419.0,284.4301,285.1081,284.0524,284.8853,14419.0
2023-08-22 10:30:00,294.45,294.64,293.27,293.53,34735.0,285.1856,285.3696,284.0427,284.2945,34735.0
2023-08-22 11:00:00,293.79,294.73,293.6,294.36,11296.0,284.5463,285.4568,284.3623,285.0984,11296.0
2023-08-22 11:30:00,294.19,294.24,292.64,292.78,15159.0,284.9338,284.9822,283.4325,283.5681,15159.0
2023-08-22 12:00:00,292.75,292.86,291.72,292.2,11041.0,283.5391,283.6456,282.5415,283.0064,11041.0
2023-08-22 12:30:00,292.1,293.14,291.87,292.61,10311.0,282.9095,283.9168,282.6868,283.4035,10311.0
2023-08-22 13:00:00,292.52,292.52,291.48,292.18,15922.0,283.3163,283.3163,282.309,282.987,15922.0
2023-08-22 13:30:00,292.19,292.54,291.8,292.29,16013.0,282.9967,283.3357,282.619,283.0935,16013.0
2023-08-22 14:00:00,292.43,292.89,292.31,292.64,9599.0,283.2291,283.6747,283.1129,283.4325,9599.0
2023-08-22 14:30:00,292.89,292.98,291.99,292.6,11024.0,283.6747,283.7618,282.803,283.3938,11024.0
2023-08-22 15:00:00,292.65,293.83,292.65,293.25,8917.0,283.4422,284.5851,283.4422,284.0233,8917.0
2023-08-22 15:30:00,293.13,293.33,292.28,292.66,70086.0,283.9071,284.1008,283.0839,283.4519,70086.0
2023-08-23 09:30:00,294.7,296.01,293.86,296.0,33104.0,285.4277,286.6965,284.6141,286.6868,33104.0
2023-08-23 10:00:00,295.71,296.46,295.67,296.25,14125.0,286.4059,287.1323,286.3672,286.9289,14125.0
2023-08-23 10:30:00,296.2,296.81,295.05,296.81,13766.0,286.8805,287.4713,285.7667,287.4713,13766.0
2023-08-23 11:00:00,296.86,298.1,296.62,298.1,12082.0,287.5198,288.7207,287.2873,288.7207,12082.0
2023-08-23 11:30:00,298.25,298.83,297.52,297.81,10481.0,288.866,289.4278,288.159,288.4399,10481.0
2023-08-23 12:00:00,297.64,297.64,296.86,296.86,12804.0,288.2752,288.2752,287.5198,287.5198,12804.0
2023-08-23 12:30:00,296.97,297.71,296.86,297.65,4892.0,287.6263,288.343,287.5198,288.2849,4892.0
2023-08-23 13:00:00,297.7,298.58,297.7,298.34,7582.0,288.3333,289.1856,288.3333,288.9532,7582.0
2023-08-23 13:30:00,298.32,298.64,298.1,298.38,5627.0,288.9338,289.2437,288.7207,288.9919,5627.0
2023-08-23 14:00:00,298.59,298.66,297.82,297.95,4433.0,289.1953,289.2631,288.4495,288.5755,4433.0
2023-08-23 14:30:00,297.88,298.08,297.6,297.61,7047.0,288.5077,288.7014,288.2365,288.2462,7047.0
2023-08-23 15:00:00,297.67,298.13,297.46,298.03,9434.0,288.3043,288.7498,288.1009,288.6529,9434.0
2023-08-23 15:30:00,298.13,298.45,296.86,297.47,76831.0,288.7498,289.0597,287.5198,288.1106,76831.0
2023-08-24 09:30:00,301.5,302.6,299.2,302.6,52334.0,292.0138,293.0792,289.7861,293.0792,52334.0
2023-08-24 10:00:00,302.75,304.6,302.48,302.73,57736.0,293.2244,295.0162,292.9629,293.2051,57736.0
2023-08-24 10:30:00,302.73,303.53,301.91,302.82,18380.0,293.2051,293.9799,292.4109,293.2922,18380.0
2023-08-24 11:00:00,302.58,302.73,300.75,301.16,21613.0,293.0598,293.2051,291.2874,291.6845,21613.0
2023-08-24 11:30:00,301.11,301.44,299.05,299.19,13277.0,291.636,291.9557,289.6408,289.7764,13277.0
2023-08-24 12:00:00,299.18,301.11,299.08,301.07,30282.0,289.7668,291.636,289.6699,291.5973,30282.0
2023-08-24 12:30:00,301.1,301.23,300.03,300.13,6352.0,291.6263,291.7523,290.59,290.6869,6352.0
2023-08-24 13:00:00,299.92,300.57,299.74,300.29,8158.0,290.4835,291.113,290.3091,290.8418,8158.0
2023-08-24 13:30:00,300.27,300.4,299.88,300.16,6511.0,290.8225,290.9484,290.4447,290.7159,6511.0
2023-08-24 14:00:00,300.29,300.96,299.99,300.29,15437.0,290.8418,291.4908,290.5513,290.8418,15437.0
2023-08-24 14:30:00,300.3,300.74,299.72,300.74,19981.0,290.8515,291.2777,290.2898,291.2777,19981.0
2023-08-24 15:00:00,300.63,300.73,300.11,300.28,26849.0,291.1711,291.268,290.6675,290.8321,26849.0
2023-08-24 15:30:00,300.35,300.57,298.37,298.65,91246.0,290.8999,291.113,288.9822,289.2534,91246.0
2023-08-25 09:30:00,299.98,302.18,299.5,301.55,21314.0,290.5416,292.6724,290.0767,292.0622,21314.0
2023-08-25 10:00:00,301.58,301.61,298.42,298.56,21119.0,292.0912,292.1203,289.0307,289.1663,21119.0
2023-08-25 10:30:00,298.54,299.53,297.04,297.63,22136.0,289.1469,290.1057,287.6941,288.2655,22136.0
2023-08-25 11:00:00,297.82,300.21,297.6,300.21,13468.0,288.4495,290.7644,288.2365,290.7644,13468.0
2023-08-25 11:30:00,300.15,301.2,299.96,300.19,22754.0,290.7062,291.7232,290.5222,290.745,22754.0
2023-08-25 12:00:00,300.06,301.65,299.94,301.65,7038.0,290.6191,292.159,290.5028,292.159,7038.0
2023-08-25 12:30:00,301.57,302.36,301.43,302.36,10903.0,292.0816,292.8467,291.946,292.8467,10903.0
2023-08-25 13:00:00,302.56,302.73,301.28,301.43,20661.0,293.0404,293.2051,291.8007,291.946,20661.0
2023-08-25 13:30:00,301.45,301.9,300.75,301.75,7167.0,291.9653,292.4012,291.2874,292.2559,7167.0
2023-08-25 14:00:00,302.24,302.67,301.78,302.55,7679.0,292.7305,293.147,292.285,293.0307,7679.0
2023-08-25 14:30:00,302.5,303.76,302.36,303.59,34652.0,292.9823,294.2027,292.8467,294.038,34652.0
2023-08-25 15:00:00,303.71,304.1,302.87,303.59,15597.0,294.1542,294.532,293.3407,294.038,15597.0
2023-08-25 15:30:00,303.7,304.09,302.7,303.33,97498.0,294.1445,294.5223,293.176,293.7862,97498.0
2023-08-28 09:30:00,304.79,306.99,304.56,306.99,25989.0,295.2002,297.331,294.9775,297.331,25989.0
2023-08-28 10:00:00,306.78,308.65,306.69,308.48,45575.0,297.1276,298.9388,297.0405,298.7741,45575.0
2023-08-28 10:30:00,308.5,308.52,306.38,307.9,31149.0,298.7935,298.8129,296.7402,298.2124,31149.0
2023-08-28 11:00:00,307.96,308.35,307.18,308.05,34271.0,298.2705,298.6482,297.5151,298.3577,34271.0
2023-08-28 11:30:00,308.26,309.02,307.81,308.79,18655.0,298.5611,299.2972,298.1252,299.0744,18655.0
2023-08-28 12:00:00,308.91,309.33,308.31,308.88,20417.0,299.1906,299.5974,298.6095,299.1616,20417.0
2023-08-28 12:30:00,308.85,310.53,308.63,310.07,28105.0,299.1325,300.7596,298.9194,300.3141,28105.0
2023-08-28 13:00:00,309.84,310.87,309.84,310.38,26950.0,300.0914,301.089,300.0914,300.6144,26950.0
2023-08-28 13:30:00,310.48,310.68,308.42,308.81,14487.0,300.7112,300.9049,298.716,299.0938,14487.0
2023-08-28 14:00:00,308.74,308.99,307.72,307.9,20730.0,299.026,299.2681,298.0381,298.2124,20730.0
2023-08-28 14:30:00,307.92,308.81,307.86,308.73,14183.0,298.2318,299.0938,298.1737,299.0163,14183.0
2023-08-28 15:00:00,308.62,308.76,308.01,308.19,21860.0,298.9097,299.0453,298.3189,298.4933,21860.0
2023-08-28 15:30:00,308.23,309.53,308.2,309.18,138383.0,298.532,299.7911,298.503,299.4521,138383.0
2023-08-29 09:30:00,309.28,311.9,309.28,311.13,25351.0,299.549,302.0865,299.549,301.3408,25351.0
2023-08-29 10:00:00,311.4,313.24,311.09,313.24,21915.0,301.6023,303.3844,301.302,303.3844,21915.0
2023-08-29 10:30:00,313.37,314.17,312.41,312.84,36677.0,303.5103,304.2851,302.5805,302.997,36677.0
2023-08-29 11:00:00,312.79,314.27,312.78,314.15,34580.0,302.9485,304.382,302.9389,304.2658,34580.0
2023-08-29 11:30:00,314.16,316.17,314.16,315.67,21390.0,304.2754,306.2222,304.2754,305.7379,21390.0
2023-08-29 12:00:00,315.63,317.2,315.57,316.43,15031.0,305.6992,307.2198,305.6411,306.474,15031.0
2023-08-29 12:30:00,316.55,316.55,315.15,316.14,13739.0,306.5902,306.5902,305.2343,306.1931,13739.0
2023-08-29 13:00:00,316.14,316.83,315.98,316.7,8858.0,306.1931,306.8614,306.0382,306.7355,8858.0
2023-08-29 13:30:00,316.69,317.04,315.89,316.35,16007.0,306.7258,307.0648,305.951,306.3965,16007.0
2023-08-29 14:00:00,316.49,316.83,316.18,316.21,15620.0,306.5321,306.8614,306.2319,306.2609,15620.0
2023-08-29 14:30:00,316.31,316.76,315.88,316.18,15727.0,306.3578,306.7936,305.9413,306.2319,15727.0
2023-08-29 15:00:00,316.25,317.7,315.78,317.54,21561.0,306.2997,307.7041,305.8445,307.5491,21561.0
2023-08-29 15:30:00,317.59,317.74,316.77,317.35,118806.0,307.5975,307.7428,306.8033,307.3651,118806.0
2023-08-30 09:30:00,312.0,312.72,307.5,311.67,125536.0,302.1834,302.8807,297.825,301.8638,125536.0
2023-08-30 10:00:00,312.13,312.23,307.53,307.97,35629.0,302.3093,302.4062,297.854,298.2802,35629.0
2023-08-30 10:30:00,307.97,309.87,307.9,308.76,39823.0,298.2802,300.1204,298.2124,299.0453,39823.0
2023-08-30 11:00:00,309.12,309.77,308.53,308.86,20049.0,299.394,300.0236,298.8226,299.1422,20049.0
2023-08-30 11:30:00,308.75,309.18,308.06,308.26,31830.0,299.0357,299.4521,298.3674,298.5611,31830.0
2023-08-30 12:00:00,308.24,308.69,307.81,308.53,30111.0,298.5417,298.9775,298.1252,298.8226,30111.0
2023-08-30 12:30:00,308.53,308.71,307.91,308.25,18440.0,298.8226,298.9969,298.2221,298.5514,18440.0
2023-08-30 13:00:00,308.2,308.38,307.6,308.01,29274.0,298.503,298.6773,297.9218,298.3189,29274.0
2023-08-30 13:30:00,307.95,308.07,306.62,307.07,32442.0,298.2608,298.377,296.9727,297.4085,32442.0
2023-08-30 14:00:00,307.1,307.16,306.35,306.52,25881.0,297.4376,297.4957,296.7112,296.8758,25881.0
2023-08-30 14:30:00,306.65,308.46,306.55,308.39,50975.0,297.0017,298.7548,296.9049,298.687,50975.0
2023-08-30 15:00:00,308.35,309.47,308.0,308.0,27786.0,298.6482,299.733,298.3093,298.3093,27786.0
2023-08-30 15:30:00,308.09,310.16,307.85,309.53,158908.0,298.3964,300.4013,298.164,299.7911,158908.0
2023-08-31 09:30:00,310.42,312.44,308.86,312.28,31811.0,300.6531,302.6096,299.1422,302.4546,31811.0
2023-08-31 10:00:00,312.66,312.66,311.48,312.0,15103.0,302.8226,302.8226,301.6798,302.1834,15103.0
2023-08-31 10:30:00,311.62,312.2,310.86,311.27,13564.0,301.8154,302.3771,301.0793,301.4764,13564.0
2023-08-31 11:00:00,311.17,311.9,310.82,311.79,15073.0,301.3795,302.0865,301.0405,301.98,15073.0
2023-08-31 11:30:00,311.68,312.24,311.12,312.24,19258.0,301.8735,302.4158,301.3311,302.4158,19258.0
2023-08-31 12:00:00,312.16,312.53,311.65,312.35,27036.0,302.3384,302.6967,301.8444,302.5224,27036.0
2023-08-31 12:30:00,312.25,312.78,311.98,312.6,14564.0,302.4255,302.9389,302.164,302.7645,14564.0
2023-08-31 13:00:00,312.53,312.57,311.73,312.54,13203.0,302.6967,302.7355,301.9219,302.7064,13203.0
2023-08-31 13:30:00,312.71,312.85,312.34,312.44,6232.0,302.8711,303.0067,302.5127,302.6096,6232.0
2023-08-31 14:00:00,312.49,313.88,312.49,313.8,13338.0,302.658,304.0042,302.658,303.9268,13338.0
2023-08-31 14:30:00,313.73,313.8,312.7,312.99,16899.0,303.859,303.9268,302.8614,303.1422,16899.0
2023-08-31 15:00:00,312.93,313.33,312.55,312.67,28965.0,303.0841,303.4716,302.7161,302.8323,28965.0
2023-08-31 15:30:00,312.55,313.06,311.9,312.18,120767.0,302.7161,303.21,302.0865,302.3577,120767.0
2023-09-01 09:30:00,313.93,314.43,311.43,313.22,106714.0,304.0527,304.5369,301.6313,303.365,106714.0
2023-09-01 10:00:00,312.92,313.5,312.03,312.75,48092.0,303.0745,303.6362,302.2125,302.9098,48092.0
2023-09-01 10:30:00,312.71,312.71,311.51,311.84,43297.0,302.8711,302.8711,301.7088,302.0284,43297.0
2023-09-01 11:00:00,311.85,312.09,310.44,311.83,19888.0,302.0381,302.2706,300.6725,302.0187,19888.0
2023-09-01 11:30:00,311.83,312.01,310.94,311.54,23053.0,302.0187,302.1931,301.1567,301.7379,23053.0
2023-09-01 12:00:00,311.7,313.27,311.48,312.43,24592.0,301.8928,303.4134,301.6798,302.5999,24592.0
2023-09-01 12:30:00,312.42,313.21,312.31,312.95,26254.0,302.5902,303.3553,302.4836,303.1035,26254.0
2023-09-01 13:00:00,313.02,313.02,312.48,312.95,15790.0,303.1713,303.1713,302.6483,303.1035,15790.0
2023-09-01 13:30:00,313.05,313.05,311.97,312.86,12873.0,303.2004,303.2004,302.1543,303.0163,12873.0
2023-09-01 14:00:00,312.86,313.63,312.36,312.72,23630.0,303.0163,303.7621,302.5321,302.8807,23630.0
2023-09-01 14:30:00,312.74,313.26,312.38,313.1,17948.0,302.9001,303.4038,302.5514,303.2488,17948.0
2023-09-01 15:00:00,313.13,314.05,312.98,313.95,28746.0,303.2778,304.1689,303.1326,304.072,28746.0
2023-09-01 15:30:00,313.95,314.81,313.54,314.04,118093.0,304.072,304.905,303.6749,304.1592,118093.0
2023-09-05 09:30:00,313.92,313.92,310.01,310.63,56862.0,304.043,304.043,300.256,300.8565,56862.0
2023-09-05 10:00:00,310.39,310.41,308.6,308.6,12355.0,300.6241,300.6434,298.8904,298.8904,12355.0
2023-09-05 10:30:00,308.62,308.83,306.94,308.23,18502.0,298.9097,299.1131,297.2826,298.532,18502.0
2023-09-05 11:00:00,308.32,308.93,307.98,307.99,16438.0,298.6192,299.21,298.2899,298.2996,16438.0
2023-09-05 11:30:00,308.02,309.01,307.9,308.87,11591.0,298.3286,299.2875,298.2124,299.1519,11591.0
2023-09-05 12:00:00,309.2,309.31,307.59,307.7,16013.0,299.4715,299.578,297.9122,298.0187,16013.0
2023-09-05 12:30:00,307.55,308.46,307.39,308.02,11774.0,297.8734,298.7548,297.7184,298.3286,11774.0
2023-09-05 13:00:00,307.93,308.0,306.53,306.69,12392.0,298.2415,298.3093,296.8855,297.0405,12392.0
2023-09-05 13:30:00,306.58,307.43,306.23,307.06,21697.0,296.9339,297.7572,296.5949,297.3988,21697.0
2023-09-05 14:00:00,307.16,307.16,306.11,306.82,26265.0,297.4957,297.4957,296.4787,297.1664,26265.0
2023-09-05 14:30:00,306.82,307.5,306.54,307.21,11172.0,297.1664,297.825,296.8952,297.5441,11172.0
2023-09-05 15:00:00,307.28,307.28,306.35,306.63,30132.0,297.6119,297.6119,296.7112,296.9824,30132.0
2023-09-05 15:30:00,306.51,307.87,306.35,307.2,118377.0,296.8661,298.1833,296.7112,297.5344,118377.0
2023-09-06 09:30:00,307.28,310.34,307.01,309.92,15577.0,297.6119,300.5756,297.3504,300.1688,15577.0
2023-09-06 10:00:00,309.75,311.76,309.57,311.53,8119.0,300.0042,301.9509,299.8299,301.7282,8119.0
2023-09-06 10:30:00,311.63,311.67,309.96,310.69,24293.0,301.825,301.8638,300.2076,300.9146,24293.0
2023-09-06 11:00:00,310.86,311.13,309.21,309.59,13058.0,301.0793,301.3408,299.4812,299.8492,13058.0
2023-09-06 11:30:00,309.77,309.77,308.43,309.26,8252.0,300.0236,300.0236,298.7257,299.5296,8252.0
2023-09-06 12:00:00,309.47,310.16,309.16,309.16,20312.0,299.733,300.4013,299.4328,299.4328,20312.0
2023-09-06 12:30:00,309.26,309.65,308.08,308.26,5416.0,299.5296,299.9073,298.3867,298.5611,5416.0
2023-09-06 13:00:00,308.25,309.81,307.95,309.44,6536.0,298.5514,300.0623,298.2608,299.7039,6536.0
2023-09-06 13:30:00,309.4,309.67,308.97,309.18,6899.0,299.6652,299.9267,299.2487,299.4521,6899.0
2023-09-06 14:00:00,309.24,310.5,309.24,310.5,7795.0,299.5102,300.7306,299.5102,300.7306,7795.0
2023-09-06 14:30:00,310.49,310.62,310.19,310.47,14867.0,300.7209,300.8468,300.4303,300.7015,14867.0
2023-09-06 15:00:00,310.47,310.47,309.75,310.07,9761.0,300.7015,300.7015,300.0042,300.3141,9761.0
2023-09-06 15:30:00,310.06,311.08,310.06,310.48,35995.0,300.3044,301.2923,300.3044,300.7112,35995.0
2023-09-07 09:30:00,306.97,308.78,305.52,305.68,25667.0,297.3117,299.0647,295.9073,296.0622,25667.0
2023-09-07 10:00:00,305.6,305.79,304.59,305.57,10709.0,295.9848,296.1688,295.0065,295.9557,10709.0
2023-09-07 10:30:00,305.67,306.76,305.17,305.92,19670.0,296.0526,297.1083,295.5683,296.2947,19670.0
2023-09-07 11:00:00,305.75,307.0,305.75,306.42,28911.0,296.13,297.3407,296.13,296.779,28911.0
2023-09-07 11:30:00,306.42,307.21,306.06,306.21,40628.0,296.779,297.5441,296.4303,296.5756,40628.0
2023-09-07 12:00:00,306.18,307.44,306.18,306.85,78920.0,296.5465,297.7669,296.5465,297.1954,78920.0
2023-09-07 12:30:00,306.82,307.03,306.05,306.61,18480.0,297.1664,297.3698,296.4206,296.963,18480.0
2023-09-07 13:00:00,306.48,307.07,306.11,306.75,36203.0,296.8371,297.4085,296.4787,297.0986,36203.0
2023-09-07 13:30:00,306.84,306.92,306.56,306.62,28621.0,297.1857,297.2632,296.9146,296.9727,28621.0
2023-09-07 14:00:00,306.64,306.71,305.61,305.64,21665.0,296.992,297.0598,295.9944,296.0235,21665.0
2023-09-07 14:30:00,305.49,305.87,304.96,305.5,49604.0,295.8782,296.2463,295.3649,295.8879,49604.0
2023-09-07 15:00:00,305.43,305.66,304.79,305.21,65911.0,295.8201,296.0429,295.2002,295.607,65911.0
2023-09-07 15:30:00,305.13,305.92,304.29,304.44,135336.0,295.5296,296.2947,294.716,294.8613,135336.0
2023-09-08 09:30:00,303.24,304.46,300.94,301.27,43854.0,293.699,294.8806,291.4714,291.791,43854.0
2023-09-08 10:00:00,301.22,302.96,301.21,302.45,21941.0,291.7426,293.4278,291.7329,292.9339,21941.0
2023-09-08 10:30:00,302.63,303.33,301.55,301.56,45023.0,293.1082,293.7862,292.0622,292.0719,45023.0
2023-09-08 11:00:00,301.53,302.49,301.36,301.5,29662.0,292.0428,292.9726,291.8782,292.0138,29662.0
2023-09-08 11:30:00,301.5,302.06,300.71,301.28,14755.0,292.0138,292.5561,291.2486,291.8007,14755.0
2023-09-08 12:00:00,301.3,301.3,300.15,300.48,20810.0,291.8201,291.8201,290.7062,291.0259,20810.0
2023-09-08 12:30:00,300.46,300.46,299.06,299.57,51473.0,291.0065,291.0065,289.6505,290.1445,51473.0
2023-09-08 13:00:00,299.37,299.65,298.49,298.62,24029.0,289.9508,290.222,289.0985,289.2244,24029.0
2023-09-08 13:30:00,298.78,299.36,298.46,298.8,24117.0,289.3793,289.9411,289.0694,289.3987,24117.0
2023-09-08 14:00:00,298.81,298.9,297.81,298.61,16663.0,289.4084,289.4956,288.4399,289.2147,16663.0
2023-09-08 14:30:00,298.48,298.48,297.62,297.68,16226.0,289.0888,289.0888,288.2558,288.314,16226.0
2023-09-08 15:00:00,297.69,298.01,297.16,297.27,19508.0,288.3236,288.6336,287.8103,287.9169,19508.0
2023-09-08 15:30:00,297.23,297.61,296.77,296.89,122189.0,287.8781,288.2462,287.4326,287.5488,122189.0
2023-09-11 09:30:00,297.87,299.98,293.64,293.81,37028.0,288.498,290.5416,284.4011,284.5657,37028.0
2023-09-11 10:00:00,293.77,296.4,292.62,295.76,71802.0,284.527,287.0742,283.4132,286.4544,71802.0
2023-09-11 10:30:00,295.53,295.73,294.4,294.71,19802.0,286.2316,286.4253,285.1372,285.4374,19802.0
2023-09-11 11:00:00,294.73,295.41,294.26,294.85,13131.0,285.4568,286.1154,285.0016,285.573,13131.0
2023-09-11 11:30:00,294.62,295.84,294.38,295.7,17252.0,285.3502,286.5318,285.1178,286.3963,17252.0
2023-09-11 12:00:00,295.77,296.01,295.21,295.7,13819.0,286.464,286.6965,285.9217,286.3963,13819.0
2023-09-11 12:30:00,295.53,296.38,295.22,296.24,21271.0,286.2316,287.0549,285.9314,286.9193,21271.0
2023-09-11 13:00:00,296.23,296.54,295.7,295.7,21157.0,286.9096,287.2098,286.3963,286.3963,21157.0
2023-09-11 13:30:00,295.89,295.97,295.23,295.5,51359.0,286.5803,286.6578,285.941,286.2025,51359.0
2023-09-11 14:00:00,295.6,295.7,294.64,294.88,14241.0,286.2994,286.3963,285.3696,285.6021,14241.0
2023-09-11 14:30:00,294.94,295.15,293.85,294.02,22090.0,285.6602,285.8636,284.6045,284.7691,22090.0
2023-09-11 15:00:00,294.11,294.43,293.02,293.02,39705.0,284.8563,285.1662,283.8006,283.8006,39705.0
2023-09-11 15:30:00,293.07,294.27,293.03,293.81,202642.0,283.849,285.0112,283.8103,284.5657,202642.0
2023-09-12 09:30:00,292.01,294.75,291.28,294.46,48048.0,282.8224,285.4761,282.1153,285.1953,48048.0
2023-09-12 10:00:00,294.52,295.33,294.4,294.52,29043.0,285.2534,286.0379,285.1372,285.2534,29043.0
2023-09-12 10:30:00,294.63,295.0,293.17,293.59,31473.0,285.3599,285.7183,283.9459,284.3526,31473.0
2023-09-12 11:00:00,293.7,294.28,293.53,294.27,14692.0,284.4592,285.0209,284.2945,285.0112,14692.0
2023-09-12 11:30:00,294.42,294.81,293.38,293.94,15970.0,285.1565,285.5343,284.1492,284.6916,15970.0
2023-09-12 12:00:00,294.18,295.61,294.17,294.73,31020.0,284.9241,286.3091,284.9144,285.4568,31020.0
2023-09-12 12:30:00,294.8,295.11,294.44,294.54,51163.0,285.5246,285.8248,285.1759,285.2727,51163.0
2023-09-12 13:00:00,294.44,294.56,292.63,293.04,43369.0,285.1759,285.2921,283.4228,283.8199,43369.0
2023-09-12 13:30:00,293.13,293.32,291.49,291.51,15325.0,283.9071,284.0911,282.3187,282.3381,15325.0
2023-09-12 14:00:00,291.37,291.8,290.83,290.85,21266.0,282.2025,282.619,281.6795,281.6988,21266.0
2023-09-12 14:30:00,290.75,290.76,289.86,290.28,28527.0,281.602,281.6117,280.74,281.1468,28527.0
2023-09-12 15:00:00,290.18,290.55,289.61,289.85,32001.0,281.0499,281.4083,280.4979,280.7303,32001.0
2023-09-12 15:30:00,289.78,289.9,288.79,289.24,150728.0,280.6625,280.7787,279.7037,280.1395,150728.0
2023-09-13 09:30:00,287.6,289.34,286.49,287.33,41697.0,278.5511,280.2364,277.476,278.2896,41697.0
2023-09-13 10:00:00,287.48,289.57,286.53,289.33,49777.0,278.4349,280.4591,277.5148,280.2267,49777.0
2023-09-13 10:30:00,289.4,289.4,287.58,288.11,41830.0,280.2945,280.2945,278.5317,279.0451,41830.0
2023-09-13 11:00:00,288.05,289.1,287.88,288.83,32014.0,278.9869,280.0039,278.8223,279.7424,32014.0
2023-09-13 11:30:00,289.02,289.14,288.26,289.03,16298.0,279.9264,280.0427,279.1903,279.9361,16298.0
2023-09-13 12:00:00,289.08,289.21,288.68,289.21,27805.0,279.9845,280.1104,279.5971,280.1104,27805.0
2023-09-13 12:30:00,289.19,289.37,287.72,287.79,21112.0,280.0911,280.2654,278.6673,278.7351,21112.0
2023-09-13 13:00:00,287.65,287.71,286.67,286.67,17845.0,278.5995,278.6576,277.6504,277.6504,17845.0
2023-09-13 13:30:00,286.68,287.22,286.59,286.99,32824.0,277.6601,278.1831,277.5729,277.9603,32824.0
2023-09-13 14:00:00,286.97,287.13,284.87,285.24,23725.0,277.9409,278.0959,275.907,276.2654,23725.0
2023-09-13 14:30:00,285.04,285.81,284.52,284.84,16197.0,276.0717,276.8174,275.568,275.8779,16197.0
2023-09-13 15:00:00,284.81,285.25,284.46,284.86,23316.0,275.8489,276.275,275.5099,275.8973,23316.0
2023-09-13 15:30:00,284.82,286.12,284.81,285.71,129400.0,275.8586,277.1177,275.8489,276.7206,129400.0
2023-09-14 09:30:00,288.77,289.96,285.79,286.4,84251.0,279.6843,280.8369,276.7981,277.3889,84251.0
2023-09-14 10:00:00,286.68,286.68,285.43,285.72,30311.0,277.6601,277.6601,276.4494,276.7303,30311.0
2023-09-14 10:30:00,285.55,287.37,285.24,287.18,15013.0,276.5656,278.3283,276.2654,278.1443,15013.0
2023-09-14 11:00:00,287.16,287.16,285.65,285.8,9316.0,278.1249,278.1249,276.6625,276.8077,9316.0
2023-09-14 11:30:00,285.9,285.9,284.03,284.17,26421.0,276.9046,276.9046,275.0934,275.229,26421.0
2023-09-14 12:00:00,284.21,285.82,284.1,285.56,75591.0,275.2678,276.8271,275.1612,276.5753,75591.0
2023-09-14 12:30:00,285.52,286.23,285.49,286.06,12470.0,276.5365,277.2242,276.5075,277.0596,12470.0
2023-09-14 13:00:00,286.1,286.34,285.77,285.93,18201.0,277.0983,277.3307,276.7787,276.9336,18201.0
2023-09-14 13:30:00,285.97,287.03,285.97,286.9,18733.0,276.9724,277.999,276.9724,277.8731,18733.0
2023-09-14 14:00:00,286.75,286.93,286.34,286.93,13495.0,277.7278,277.9022,277.3307,277.9022,13495.0
2023-09-14 14:30:00,286.9,287.42,286.84,287.07,16781.0,277.8731,278.3768,277.815,278.0378,16781.0
2023-09-14 15:00:00,287.1,287.43,286.53,286.8,12191.0,278.0668,278.3865,277.5148,277.7763,12191.0
2023-09-14 15:30:00,286.91,287.3,286.02,287.24,85305.0,277.8828,278.2605,277.0208,278.2024,85305.0
2023-09-15 09:30:00,285.15,288.12,284.07,287.54,137282.0,276.1782,279.0547,275.1322,278.493,137282.0
2023-09-15 10:00:00,288.07,289.06,285.96,286.02,47468.0,279.0063,279.9652,276.9627,277.0208,47468.0
2023-09-15 10:30:00,285.98,286.38,284.89,284.95,17312.0,276.9821,277.3695,275.9264,275.9845,17312.0
2023-09-15 11:00:00,284.87,285.14,284.25,284.36,30062.0,275.907,276.1685,275.3065,275.413,30062.0
2023-09-15 11:30:00,284.35,285.1,284.31,284.57,28675.0,275.4034,276.1298,275.3646,275.6164,28675.0
2023-09-15 12:00:00,284.53,285.04,284.53,284.91,30114.0,275.5777,276.0717,275.5777,275.9457,30114.0
2023-09-15 12:30:00,284.96,285.46,284.95,285.44,15351.0,275.9942,276.4784,275.9845,276.4591,15351.0
2023-09-15 13:00:00,285.73,285.73,284.47,284.6,10853.0,276.7399,276.7399,275.5196,275.6455,10853.0
2023-09-15 13:30:00,284.52,285.56,284.28,285.45,17768.0,275.568,276.5753,275.3356,276.4688,17768.0
2023-09-15 14:00:00,285.35,285.56,284.98,285.0,14310.0,276.3719,276.5753,276.0135,276.0329,14310.0
2023-09-15 14:30:00,285.01,285.82,284.9,285.79,11866.0,276.0426,276.8271,275.9361,276.7981,11866.0
2023-09-15 15:00:00,285.79,285.8,285.13,285.47,8459.0,276.7981,276.8077,276.1588,276.4881,8459.0
2023-09-15 15:30:00,285.56,285.74,284.57,285.21,81574.0,276.5753,276.7496,275.6164,276.2363,81574.0
2023-09-18 09:30:00,285.03,287.65,285.0,287.62,42687.0,276.062,278.5995,276.0329,278.5705,42687.0
2023-09-18 10:00:00,287.49,288.61,287.49,288.34,56396.0,278.4446,279.5293,278.4446,279.2678,56396.0
2023-09-18 10:30:00,288.21,289.67,288.21,289.67,12266.0,279.1419,280.556,279.1419,280.556,12266.0
2023-09-18 11:00:00,289.67,290.75,289.26,289.55,39925.0,280.556,281.602,280.1589,280.4398,39925.0
2023-09-18 11:30:00,289.59,290.3,289.44,290.16,20183.0,280.4785,281.1662,280.3332,281.0306,20183.0
2023-09-18 12:00:00,290.37,290.59,289.89,290.52,9379.0,281.234,281.447,280.7691,281.3792,9379.0
2023-09-18 12:30:00,290.62,290.95,290.51,290.7,8471.0,281.4761,281.7957,281.3695,281.5536,8471.0
2023-09-18 13:00:00,290.64,292.06,290.6,291.73,17907.0,281.4955,282.8708,281.4567,282.5512,17907.0
2023-09-18 13:30:00,291.73,292.11,291.39,291.59,14912.0,282.5512,282.9192,282.2219,282.4156,14912.0
2023-09-18 14:00:00,291.5,291.72,290.71,291.0,30757.0,282.3284,282.5415,281.5633,281.8441,30757.0
2023-09-18 14:30:00,290.78,290.9,289.92,290.23,7298.0,281.6311,281.7473,280.7981,281.0984,7298.0
2023-09-18 15:00:00,290.04,290.4,289.87,290.4,16901.0,280.9143,281.263,280.7497,281.263,16901.0
2023-09-18 15:30:00,290.4,290.4,288.69,288.81,112252.0,281.263,281.263,279.6068,279.723,112252.0
2023-09-19 09:30:00,288.69,289.22,287.73,287.88,19210.0,279.6068,280.1201,278.677,278.8223,19210.0
2023-09-19 10:00:00,287.75,287.92,287.0,287.52,8347.0,278.6964,278.861,277.97,278.4736,8347.0
2023-09-19 10:30:00,287.58,287.88,286.66,286.84,20336.0,278.5317,278.8223,277.6407,277.815,20336.0
2023-09-19 11:00:00,286.66,288.05,286.34,288.05,6259.0,277.6407,278.9869,277.3307,278.9869,6259.0
2023-09-19 11:30:00,287.77,288.04,286.41,286.77,11206.0,278.7158,278.9773,277.3985,277.7472,11206.0
2023-09-19 12:00:00,286.52,286.66,284.63,284.77,37700.0,277.5051,277.6407,275.6746,275.8101,37700.0
2023-09-19 12:30:00,284.87,284.87,283.82,284.22,26508.0,275.907,275.907,274.89,275.2775,26508.0
2023-09-19 13:00:00,284.31,284.66,283.86,283.89,17015.0,275.3646,275.7036,274.9288,274.9578,17015.0
2023-09-19 13:30:00,283.97,285.2,283.97,284.91,13584.0,275.0353,276.2266,275.0353,275.9457,13584.0
2023-09-19 14:00:00,285.07,285.9,285.04,285.87,11777.0,276.1007,276.9046,276.0717,276.8755,11777.0
2023-09-19 14:30:00,285.85,286.86,285.85,286.38,6554.0,276.8562,277.8344,276.8562,277.3695,6554.0
2023-09-19 15:00:00,286.27,287.38,286.13,287.13,8399.0,277.263,278.338,277.1274,278.0959,8399.0
2023-09-19 15:30:00,287.41,288.61,287.14,287.97,104960.0,278.3671,279.5293,278.1056,278.9095,104960.0
2023-09-20 09:30:00,290.17,292.38,290.17,291.27,22423.0,281.0402,283.1807,281.0402,282.1056,22423.0
2023-09-20 10:00:00,291.27,291.58,290.0,291.27,14264.0,282.1056,282.4059,280.8756,282.1056,14264.0
2023-09-20 10:30:00,291.16,291.16,289.85,290.46,9553.0,281.9991,281.9991,280.7303,281.3211,9553.0
2023-09-20 11:00:00,290.29,290.83,289.77,289.78,5403.0,281.1565,281.6795,280.6528,280.6625,5403.0
2023-09-20 11:30:00,289.91,290.11,289.13,289.24,4544.0,280.7884,280.9821,280.033,280.1395,4544.0
2023-09-20 12:00:00,289.18,289.69,289.14,289.42,5223.0,280.0814,280.5753,280.0427,280.3138,5223.0
2023-09-20 12:30:00,289.6,289.75,289.32,289.32,3800.0,280.4882,280.6335,280.217,280.217,3800.0
2023-09-20 13:00:00,289.37,289.48,288.97,289.3,8848.0,280.2654,280.372,279.878,280.1976,8848.0
2023-09-20 13:30:00,289.3,289.32,288.38,289.0,15930.0,280.1976,280.217,279.3066,279.9071,15930.0
2023-09-20 14:00:00,288.93,289.05,287.54,288.88,18252.0,279.8393,279.9555,278.493,279.7908,18252.0
2023-09-20 14:30:00,288.72,289.35,287.21,287.21,10239.0,279.6359,280.246,278.1734,278.1734,10239.0
2023-09-20 15:00:00,287.06,287.41,285.83,286.43,9590.0,278.0281,278.3671,276.8368,277.4179,9590.0
2023-09-20 15:30:00,286.48,286.55,284.68,285.17,50550.0,277.4663,277.5341,275.723,276.1976,50550.0
2023-09-21 09:30:00,283.69,283.9,279.66,279.66,47055.0,274.7641,274.9675,270.8609,270.8609,47055.0
2023-09-21 10:00:00,279.35,281.02,278.14,278.19,32600.0,270.5607,272.1781,269.3887,269.4372,32600.0
2023-09-21 10:30:00,278.19,279.38,278.17,278.76,38924.0,269.4372,270.5897,269.4178,269.9892,38924.0
2023-09-21 11:00:00,278.8,279.74,278.55,278.64,42077.0,270.028,270.9384,269.7858,269.873,42077.0
2023-09-21 11:30:00,278.63,280.18,278.63,279.19,43761.0,269.8633,271.3646,269.8633,270.4057,43761.0
2023-09-21 12:00:00,279.46,279.6,278.72,279.59,69907.0,270.6672,270.8028,269.9505,270.7931,69907.0
2023-09-21 12:30:00,279.41,280.04,279.23,279.57,33819.0,270.6188,271.229,270.4445,270.7738,33819.0
2023-09-21 13:00:00,279.62,280.6,279.62,280.38,24718.0,270.8222,271.7713,270.8222,271.5583,24718.0
2023-09-21 13:30:00,280.29,281.26,280.07,281.06,29572.0,271.4711,272.4106,271.258,272.2169,29572.0
2023-09-21 14:00:00,281.01,281.64,280.86,281.22,8628.0,272.1684,272.7786,272.0232,272.3718,8628.0
2023-09-21 14:30:00,281.22,281.41,280.52,280.7,9898.0,272.3718,272.5559,271.6939,271.8682,9898.0
2023-09-21 15:00:00,280.59,280.72,279.57,279.73,16846.0,271.7617,271.8876,270.7738,270.9287,16846.0
2023-09-21 15:30:00,279.74,280.0,278.93,278.94,123357.0,270.9384,271.1902,270.1539,270.1636,123357.0
2023-09-22 09:30:00,279.18,283.46,279.09,282.56,67497.0,270.396,274.5414,270.3089,273.6697,67497.0
2023-09-22 10:00:00,282.25,283.09,281.01,282.03,36306.0,273.3694,274.183,272.1684,273.1564,36306.0
2023-09-22 10:30:00,281.89,282.89,281.63,282.75,26367.0,273.0208,273.9893,272.7689,273.8537,26367.0
2023-09-22 11:00:00,282.58,283.32,281.8,283.12,27362.0,273.6891,274.4058,272.9336,274.2121,27362.0
2023-09-22 11:30:00,283.21,283.24,281.89,282.13,33900.0,274.2992,274.3283,273.0208,273.2532,33900.0
2023-09-22 12:00:00,282.0,282.14,281.54,281.87,32330.0,273.1273,273.2629,272.6818,273.0014,32330.0
2023-09-22 12:30:00,281.88,282.35,281.8,282.11,25663.0,273.0111,273.4663,272.9336,273.2338,25663.0
2023-09-22 13:00:00,282.09,283.25,281.91,283.25,10773.0,273.2145,274.338,273.0401,274.338,10773.0
2023-09-22 13:30:00,283.19,283.19,282.13,282.75,11511.0,274.2799,274.2799,273.2532,273.8537,11511.0
2023-09-22 14:00:00,282.71,282.91,281.62,281.87,14020.0,273.815,274.0087,272.7593,273.0014,14020.0
2023-09-22 14:30:00,281.82,281.85,281.29,281.51,14534.0,272.953,272.982,272.4396,272.6527,14534.0
2023-09-22 15:00:00,281.6,283.5,281.6,283.25,14584.0,272.7399,274.5801,272.7399,274.338,14584.0
2023-09-22 15:30:00,283.32,283.52,281.22,281.5,79251.0,274.4058,274.5995,272.3718,272.643,79251.0
2023-09-25 09:30:00,280.23,282.68,279.3,281.89,19131.0,271.413,273.7859,270.5123,273.0208,19131.0
2023-09-25 10:00:00,281.55,281.91,280.47,281.91,17224.0,272.6915,273.0401,271.6454,273.0401,17224.0
2023-09-25 10:30:00,281.7,282.84,281.36,282.3,8314.0,272.8367,273.9409,272.5074,273.4179,8314.0
2023-09-25 11:00:00,282.11,284.29,282.11,283.57,7951.0,273.2338,275.3452,273.2338,274.6479,7951.0
2023-09-25 11:30:00,283.66,284.35,283.56,283.61,4465.0,274.7351,275.4034,274.6382,274.6866,4465.0
2023-09-25 12:00:00,283.61,284.4,283.45,284.21,4199.0,274.6866,275.4518,274.5317,275.2678,4199.0
2023-09-25 12:30:00,284.21,284.54,283.14,283.5,5386.0,275.2678,275.5874,274.2314,274.5801,5386.0
2023-09-25 13:00:00,283.56,283.9,282.93,283.02,6318.0,274.6382,274.9675,274.028,274.1152,6318.0
2023-09-25 13:30:00,282.97,283.68,282.95,283.5,7461.0,274.0668,274.7544,274.0474,274.5801,7461.0
2023-09-25 14:00:00,283.58,284.09,283.28,283.96,34114.0,274.6576,275.1515,274.367,275.0256,34114.0
2023-09-25 14:30:00,283.96,285.13,283.91,284.74,21180.0,275.0256,276.1588,274.9772,275.7811,21180.0
2023-09-25 15:00:00,284.61,285.18,283.81,284.82,21003.0,275.6552,276.2072,274.8804,275.8586,21003.0
2023-09-25 15:30:00,284.73,285.12,283.78,284.55,46384.0,275.7714,276.1491,274.8513,275.5971,46384.0
2023-09-26 09:30:00,281.02,283.23,281.02,282.2,16517.0,272.1781,274.3186,272.1781,273.321,16517.0
2023-09-26 10:00:00,282.38,282.48,280.14,280.66,12965.0,273.4953,273.5922,271.3258,271.8295,12965.0
2023-09-26 10:30:00,280.68,281.28,279.95,280.58,10525.0,271.8488,272.43,271.1418,271.752,10525.0
2023-09-26 11:00:00,280.84,281.01,279.64,279.71,7935.0,272.0038,272.1684,270.8416,270.9094,7935.0
2023-09-26 11:30:00,279.59,280.33,279.34,280.18,18319.0,270.7931,271.5098,270.551,271.3646,18319.0
2023-09-26 12:00:00,279.96,280.28,279.53,279.72,10454.0,271.1515,271.4614,270.735,270.919,10454.0
2023-09-26 12:30:00,279.72,280.2,279.48,280.05,10716.0,270.919,271.3839,270.6866,271.2387,10716.0
2023-09-26 13:00:00,279.92,280.46,279.74,280.35,13485.0,271.1127,271.6358,270.9384,271.5292,13485.0
2023-09-26 13:30:00,280.1,280.28,279.66,280.27,14146.0,271.2871,271.4614,270.8609,271.4517,14146.0
2023-09-26 14:00:00,280.15,280.43,279.89,279.94,13185.0,271.3355,271.6067,271.0837,271.1321,13185.0
2023-09-26 14:30:00,279.91,280.35,279.9,280.33,10277.0,271.1031,271.5292,271.0934,271.5098,10277.0
2023-09-26 15:00:00,280.38,280.38,279.33,279.54,20052.0,271.5583,271.5583,270.5413,270.7447,20052.0
2023-09-26 15:30:00,279.67,279.67,278.7,279.07,68585.0,270.8706,270.8706,269.9311,270.2895,68585.0
2023-09-27 09:30:00,282.08,287.48,281.47,285.9,57463.0,273.2048,278.4349,272.614,276.9046,57463.0
2023-09-27 10:00:00,285.99,286.47,284.93,286.47,43351.0,276.9918,277.4567,275.9651,277.4567,43351.0
2023-09-27 10:30:00,286.41,286.53,284.72,285.18,39260.0,277.3985,277.5148,275.7617,276.2072,39260.0
2023-09-27 11:00:00,285.25,286.66,285.03,285.83,13913.0,276.275,277.6407,276.062,276.8368,13913.0
2023-09-27 11:30:00,285.83,286.14,284.81,284.81,25757.0,276.8368,277.137,275.8489,275.8489,25757.0
2023-09-27 12:00:00,284.74,284.74,282.29,283.32,17266.0,275.7811,275.7811,273.4082,274.4058,17266.0
2023-09-27 12:30:00,283.47,284.37,283.39,283.96,11031.0,274.551,275.4227,274.4736,275.0256,11031.0
2023-09-27 13:00:00,283.86,284.24,282.45,282.46,8756.0,274.9288,275.2968,273.5631,273.5728,8756.0
2023-09-27 13:30:00,282.43,283.23,282.03,283.23,8620.0,273.5438,274.3186,273.1564,274.3186,8620.0
2023-09-27 14:00:00,282.96,283.43,282.5,283.43,5852.0,274.0571,274.5123,273.6116,274.5123,5852.0
2023-09-27 14:30:00,283.74,284.75,283.74,284.4,13511.0,274.8126,275.7908,274.8126,275.4518,13511.0
2023-09-27 15:00:00,284.54,286.0,284.47,285.83,25697.0,275.5874,277.0014,275.5196,276.8368,25697.0
2023-09-27 15:30:00,285.85,286.01,284.07,284.94,132604.0,276.8562,277.0111,275.1322,275.9748,132604.0
2023-09-28 09:30:00,284.14,286.25,283.35,285.98,17265.0,275.2,277.2436,274.4348,276.9821,17265.0
2023-09-28 10:00:00,286.26,286.46,284.17,284.75,19039.0,277.2533,277.447,275.229,275.7908,19039.0
2023-09-28 10:30:00,284.49,286.12,283.95,286.06,9204.0,275.539,277.1177,275.0159,277.0596,9204.0
2023-09-28 11:00:00,286.07,287.64,285.8,287.63,15738.0,277.0692,278.5898,276.8077,278.5802,15738.0
2023-09-28 11:30:00,287.68,288.54,287.34,288.16,16381.0,278.6286,279.4615,278.2993,279.0935,16381.0
2023-09-28 12:00:00,288.16,289.35,287.88,289.35,8630.0,279.0935,280.246,278.8223,280.246,8630.0
2023-09-28 12:30:00,289.24,289.24,287.59,287.93,8657.0,280.1395,280.1395,278.5414,278.8707,8657.0
2023-09-28 13:00:00,287.94,288.74,287.65,287.88,9220.0,278.8804,279.6552,278.5995,278.8223,9220.0
2023-09-28 13:30:00,287.88,287.88,286.79,287.32,12621.0,278.8223,278.8223,277.7666,278.2799,12621.0
2023-09-28 14:00:00,287.24,287.72,286.52,287.53,11106.0,278.2024,278.6673,277.5051,278.4833,11106.0
2023-09-28 14:30:00,287.66,287.97,286.52,287.32,17523.0,278.6092,278.9095,277.5051,278.2799,17523.0
2023-09-28 15:00:00,287.38,288.48,287.15,288.19,17647.0,278.338,279.4034,278.1153,279.1225,17647.0
2023-09-28 15:30:00,288.14,288.14,286.17,286.41,57243.0,279.0741,279.0741,277.1661,277.3985,57243.0
2023-09-29 09:30:00,290.83,291.72,287.76,289.39,41301.0,281.6795,282.5415,278.7061,280.2848,41301.0
2023-09-29 10:00:00,288.9,289.47,288.34,288.62,11543.0,279.8102,280.3623,279.2678,279.539,11543.0
2023-09-29 10:30:00,288.73,289.04,286.96,287.13,34039.0,279.6456,279.9458,277.9312,278.0959,34039.0
2023-09-29 11:00:00,287.26,288.79,286.72,287.47,10785.0,278.2218,279.7037,277.6988,278.4252,10785.0
2023-09-29 11:30:00,287.91,288.09,286.66,287.21,8440.0,278.8514,279.0257,277.6407,278.1734,8440.0
2023-09-29 12:00:00,287.21,287.59,286.54,287.17,7168.0,278.1734,278.5414,277.5245,278.1346,7168.0
2023-09-29 12:30:00,287.21,287.87,286.45,286.81,9050.0,278.1734,278.8126,277.4373,277.786,9050.0
2023-09-29 13:00:00,286.56,286.68,285.71,286.29,7454.0,277.5438,277.6601,276.7206,277.2823,7454.0
2023-09-29 13:30:00,286.41,286.57,285.51,285.86,5002.0,277.3985,277.5535,276.5269,276.8659,5002.0
2023-09-29 14:00:00,285.8,286.26,285.36,285.36,7959.0,276.8077,277.2533,276.3816,276.3816,7959.0
2023-09-29 14:30:00,285.44,287.02,285.05,286.86,17472.0,276.4591,277.9894,276.0813,277.8344,17472.0
2023-09-29 15:00:00,287.03,287.03,286.09,286.79,11994.0,277.999,277.999,277.0886,277.7666,11994.0
2023-09-29 15:30:00,286.87,287.07,285.46,286.16,91563.0,277.8441,278.0378,276.4784,277.1564,91563.0
2023-10-02 09:30:00,285.7,287.91,284.84,287.01,22258.0,276.7109,278.8514,275.8779,277.9797,22258.0
2023-10-02 10:00:00,286.92,288.26,286.1,287.08,24654.0,277.8925,279.1903,277.0983,278.0475,24654.0
2023-10-02 10:30:00,286.91,287.89,285.92,286.12,21940.0,277.8828,278.832,276.924,277.1177,21940.0
2023-10-02 11:00:00,286.25,289.23,286.25,288.41,40493.0,277.2436,280.1298,277.2436,279.3356,40493.0
2023-10-02 11:30:00,288.57,288.57,285.24,285.25,23647.0,279.4906,279.4906,276.2654,276.275,23647.0
2023-10-02 12:00:00,285.25,285.56,283.96,284.39,28799.0,276.275,276.5753,275.0256,275.4421,28799.0
2023-10-02 12:30:00,284.36,284.95,283.54,283.83,10250.0,275.413,275.9845,274.6188,274.8997,10250.0
2023-10-02 13:00:00,284.0,284.37,283.39,283.71,9442.0,275.0644,275.4227,274.4736,274.7835,9442.0
2023-10-02 13:30:00,283.94,284.33,283.07,283.5,20106.0,275.0063,275.384,274.1636,274.5801,20106.0
2023-10-02 14:00:00,283.52,283.59,282.13,282.27,15272.0,274.5995,274.6673,273.2532,273.3888,15272.0
2023-10-02 14:30:00,282.56,282.92,282.4,282.61,6079.0,273.6697,274.0184,273.5147,273.7181,6079.0
2023-10-02 15:00:00,282.67,283.51,282.4,283.25,8972.0,273.7762,274.5898,273.5147,274.338,8972.0
2023-10-02 15:30:00,283.24,284.2,283.14,284.05,71095.0,274.3283,275.2581,274.2314,275.1128,71095.0
2023-10-03 09:30:00,282.7,285.55,282.21,285.15,29860.0,273.8053,276.5656,273.3307,276.1782,29860.0
2023-10-03 10:00:00,285.16,285.35,282.68,283.36,18800.0,276.1879,276.3719,273.7859,274.4445,18800.0
2023-10-03 10:30:00,283.06,283.6,282.23,282.64,28441.0,274.1539,274.677,273.3501,273.7472,28441.0
2023-10-03 11:00:00,282.45,284.2,281.83,282.75,25502.0,273.5631,275.2581,272.9626,273.8537,25502.0
2023-10-03 11:30:00,282.72,283.03,281.71,282.31,17494.0,273.8246,274.1249,272.8464,273.4275,17494.0
2023-10-03 12:00:00,282.21,283.8,282.21,283.75,20762.0,273.3307,274.8707,273.3307,274.8222,20762.0
2023-10-03 12:30:00,283.9,285.26,283.47,285.09,36210.0,274.9675,276.2847,274.551,276.1201,36210.0
2023-10-03 13:00:00,285.13,285.38,284.72,284.77,21363.0,276.1588,276.401,275.7617,275.8101,21363.0
2023-10-03 13:30:00,284.71,284.71,283.58,283.68,26180.0,275.752,275.752,274.6576,274.7544,26180.0
2023-10-03 14:00:00,283.72,283.99,282.0,282.0,34843.0,274.7932,275.0547,273.1273,273.1273,34843.0
2023-10-03 14:30:00,282.11,283.88,282.11,283.3,12181.0,273.2338,274.9481,273.2338,274.3864,12181.0
2023-10-03 15:00:00,283.07,284.17,283.06,283.47,53622.0,274.1636,275.229,274.1539,274.551,53622.0
2023-10-03 15:30:00,283.46,284.81,283.16,284.34,113312.0,274.5414,275.8489,274.2508,275.3937,113312.0
2023-10-04 09:30:00,284.52,286.77,284.01,284.01,66352.0,275.568,277.7472,275.0741,275.0741,66352.0
2023-10-04 10:00:00,284.12,284.73,283.25,283.42,15334.0,275.1806,275.7714,274.338,274.5026,15334.0
2023-10-04 10:30:00,283.91,284.48,283.27,283.7,10499.0,274.9772,275.5293,274.3573,274.7738,10499.0
2023-10-04 11:00:00,283.58,283.91,282.79,283.72,27098.0,274.6576,274.9772,273.8924,274.7932,27098.0
2023-10-04 11:30:00,283.72,285.9,282.91,285.54,24807.0,274.7932,276.9046,274.0087,276.5559,24807.0
2023-10-04 12:00:00,285.71,286.75,285.0,286.32,21230.0,276.7206,277.7278,276.0329,277.3114,21230.0
2023-10-04 12:30:00,286.19,287.52,286.13,287.18,26420.0,277.1855,278.4736,277.1274,278.1443,26420.0
2023-10-04 13:00:00,287.4,287.79,286.75,287.07,33125.0,278.3574,278.7351,277.7278,278.0378,33125.0
2023-10-04 13:30:00,287.13,287.3,286.68,287.04,15276.0,278.0959,278.2605,277.6601,278.0087,15276.0
2023-10-04 14:00:00,286.94,287.64,286.72,287.44,27266.0,277.9119,278.5898,277.6988,278.3961,27266.0
2023-10-04 14:30:00,287.47,288.25,287.19,288.17,16509.0,278.4252,279.1807,278.154,279.1032,16509.0
2023-10-04 15:00:00,288.35,288.87,287.78,288.82,38769.0,279.2775,279.7811,278.7254,279.7327,38769.0
2023-10-04 15:30:00,288.94,289.85,288.53,288.64,108478.0,279.8489,280.7303,279.4518,279.5584,108478.0
2023-10-05 09:30:00,287.16,290.0,283.68,285.5,64138.0,278.1249,280.8756,274.7544,276.5172,64138.0
2023-10-05 10:00:00,285.21,286.09,282.89,283.89,24402.0,276.2363,277.0886,273.9893,274.9578,24402.0
2023-10-05 10:30:00,283.44,283.64,282.09,283.13,11152.0,274.522,274.7157,273.2145,274.2217,11152.0
2023-10-05 11:00:00,283.16,283.57,282.65,283.19,15831.0,274.2508,274.6479,273.7568,274.2799,15831.0
2023-10-05 11:30:00,283.27,284.03,283.13,283.56,18809.0,274.3573,275.0934,274.2217,274.6382,18809.0
2023-10-05 12:00:00,283.43,285.27,283.34,285.27,11568.0,274.5123,276.2944,274.4251,276.2944,11568.0
2023-10-05 12:30:00,285.17,285.29,283.02,283.78,13934.0,276.1976,276.3138,274.1152,274.8513,13934.0
2023-10-05 13:00:00,283.73,284.03,282.98,284.0,9535.0,274.8029,275.0934,274.0765,275.0644,9535.0
2023-10-05 13:30:00,284.17,285.63,284.08,285.44,18564.0,275.229,276.6431,275.1419,276.4591,18564.0
2023-10-05 14:00:00,285.53,285.96,285.13,285.92,18095.0,276.5462,276.9627,276.1588,276.924,18095.0
2023-10-05 14:30:00,285.95,286.48,285.94,286.38,24621.0,276.953,277.4663,276.9433,277.3695,24621.0
2023-10-05 15:00:00,286.43,286.67,285.8,286.67,26367.0,277.4179,277.6504,276.8077,277.6504,26367.0
2023-10-05 15:30:00,286.64,286.91,286.03,286.17,114431.0,277.6213,277.8828,277.0305,277.1661,114431.0
2023-10-06 09:30:00,284.56,288.13,282.15,287.1,26713.0,275.6068,279.0644,273.2726,278.0668,26713.0
2023-10-06 10:00:00,284.87,286.18,284.41,286.09,20854.0,275.907,277.1758,275.4615,277.0886,20854.0
2023-10-06 10:30:00,286.25,287.84,286.25,286.94,12749.0,277.2436,278.7836,277.2436,277.9119,12749.0
2023-10-06 11:00:00,287.16,289.13,287.16,289.0,12927.0,278.1249,280.033,278.1249,279.9071,12927.0
2023-10-06 11:30:00,288.84,292.6,288.84,292.6,15333.0,279.7521,283.3938,279.7521,283.3938,15333.0
2023-10-06 12:00:00,292.77,292.97,291.99,292.01,14519.0,283.5584,283.7521,282.803,282.8224,14519.0
2023-10-06 12:30:00,291.97,291.97,290.75,290.75,8934.0,282.7836,282.7836,281.602,281.602,8934.0
2023-10-06 13:00:00,290.93,291.73,290.67,291.66,12055.0,281.7763,282.5512,281.5245,282.4834,12055.0
2023-10-06 13:30:00,291.95,291.96,290.37,291.09,16891.0,282.7642,282.7739,281.234,281.9313,16891.0
2023-10-06 14:00:00,290.84,291.89,290.51,291.75,11137.0,281.6892,282.7061,281.3695,282.5705,11137.0
2023-10-06 14:30:00,291.78,292.15,291.47,291.81,14963.0,282.5996,282.9579,282.2993,282.6286,14963.0
2023-10-06 15:00:00,291.88,292.15,290.98,291.91,15978.0,282.6964,282.9579,281.8248,282.7255,15978.0
2023-10-06 15:30:00,291.93,292.07,290.12,290.17,56087.0,282.7449,282.8805,280.9918,281.0402,56087.0
2023-10-09 09:30:00,288.36,288.89,286.06,286.65,21958.0,279.2872,279.8005,277.0596,277.631,21958.0
2023-10-09 10:00:00,286.71,287.12,285.57,286.97,28055.0,277.6891,278.0862,276.585,277.9409,28055.0
2023-10-09 10:30:00,287.0,287.71,286.0,286.71,47822.0,277.97,278.6576,277.0014,277.6891,47822.0
2023-10-09 11:00:00,286.55,287.12,286.2,286.76,15346.0,277.5341,278.0862,277.1952,277.7375,15346.0
2023-10-09 11:30:00,286.99,287.7,286.45,287.47,19595.0,277.9603,278.648,277.4373,278.4252,19595.0
2023-10-09 12:00:00,287.75,288.99,287.51,288.77,13001.0,278.6964,279.8974,278.4639,279.6843,13001.0
2023-10-09 12:30:00,289.05,289.14,288.5,289.01,8367.0,279.9555,280.0427,279.4228,279.9167,8367.0
2023-10-09 13:00:00,289.01,289.3,288.53,288.9,7994.0,279.9167,280.1976,279.4518,279.8102,7994.0
2023-10-09 13:30:00,289.0,290.56,289.0,290.55,6222.0,279.9071,281.418,279.9071,281.4083,6222.0
2023-10-09 14:00:00,290.58,291.09,290.28,290.95,5218.0,281.4373,281.9313,281.1468,281.7957,5218.0
2023-10-09 14:30:00,290.97,291.57,290.61,291.21,8081.0,281.8151,282.3962,281.4664,282.0475,8081.0
2023-10-09 15:00:00,291.22,291.32,290.68,290.86,6362.0,282.0572,282.1541,281.5342,281.7085,6362.0
2023-10-09 15:30:00,290.86,290.86,289.9,290.42,30136.0,281.7085,281.7085,280.7787,281.2824,30136.0
2023-10-10 09:30:00,291.11,293.63,290.11,293.63,18459.0,281.9507,284.3914,280.9821,284.3914,18459.0
2023-10-10 10:00:00,292.43,294.44,292.14,294.0,13914.0,283.2291,285.1759,282.9483,284.7497,13914.0
2023-10-10 10:30:00,293.81,294.07,293.0,294.0,5470.0,284.5657,284.8175,283.7812,284.7497,5470.0
2023-10-10 11:00:00,293.86,295.46,293.86,295.46,10397.0,284.6141,286.1638,284.6141,286.1638,10397.0
2023-10-10 11:30:00,294.86,295.53,294.86,295.37,6694.0,285.5827,286.2316,285.5827,286.0766,6694.0
2023-10-10 12:00:00,295.35,295.91,295.26,295.38,6384.0,286.0573,286.5996,285.9701,286.0863,6384.0
2023-10-10 12:30:00,295.3,295.71,295.06,295.23,6519.0,286.0088,286.4059,285.7764,285.941,6519.0
2023-10-10 13:00:00,295.29,295.34,293.36,293.37,11231.0,285.9992,286.0476,284.1299,284.1396,11231.0
2023-10-10 13:30:00,293.24,293.85,293.16,293.16,3295.0,284.0137,284.6045,283.9362,283.9362,3295.0
2023-10-10 14:00:00,293.46,293.65,293.0,293.0,7841.0,284.2267,284.4108,283.7812,283.7812,7841.0
2023-10-10 14:30:00,293.25,293.61,292.53,292.53,7406.0,284.0233,284.372,283.326,283.326,7406.0
2023-10-10 15:00:00,292.48,292.94,291.75,291.75,14799.0,283.2776,283.7231,282.5705,282.5705,14799.0
2023-10-10 15:30:00,291.92,292.55,291.52,291.96,93678.0,282.7352,283.3454,282.3478,282.7739,93678.0
2023-10-11 09:30:00,292.22,295.26,292.22,293.73,10256.0,283.0257,285.9701,283.0257,284.4882,10256.0
2023-10-11 10:00:00,294.13,295.04,293.9,294.38,16704.0,284.8756,285.757,284.6529,285.1178,16704.0
2023-10-11 10:30:00,294.55,295.35,294.19,295.35,9291.0,285.2824,286.0573,284.9338,286.0573,9291.0
2023-10-11 11:00:00,295.49,296.07,294.86,295.11,14810.0,286.1929,286.7546,285.5827,285.8248,14810.0
2023-10-11 11:30:00,295.11,296.2,294.67,296.07,13655.0,285.8248,286.8805,285.3987,286.7546,13655.0
2023-10-11 12:00:00,296.09,296.2,294.96,295.21,10351.0,286.774,286.8805,285.6795,285.9217,10351.0
2023-10-11 12:30:00,295.27,295.88,295.24,295.72,6149.0,285.9798,286.5706,285.9507,286.4156,6149.0
2023-10-11 13:00:00,295.85,296.25,295.23,295.67,8582.0,286.5415,286.9289,285.941,286.3672,8582.0
2023-10-11 13:30:00,295.59,296.58,295.27,296.57,8230.0,286.2897,287.2486,285.9798,287.2389,8230.0
2023-10-11 14:00:00,296.72,298.45,296.63,298.03,32409.0,287.3842,289.0597,287.297,288.6529,32409.0
2023-10-11 14:30:00,297.97,298.77,297.96,298.28,22956.0,288.5948,289.3697,288.5851,288.8951,22956.0
2023-10-11 15:00:00,298.28,299.0,298.15,298.89,28698.0,288.8951,289.5924,288.7692,289.4859,28698.0
2023-10-11 15:30:00,298.82,300.27,298.67,299.95,117276.0,289.4181,290.8225,289.2728,290.5125,117276.0
2023-10-12 09:30:00,300.85,301.55,298.01,298.21,21439.0,291.3842,292.0622,288.6336,288.8273,21439.0
2023-10-12 10:00:00,297.88,299.79,297.07,299.0,36869.0,288.5077,290.3576,287.7231,289.5924,36869.0
2023-10-12 10:30:00,298.81,300.76,298.62,300.36,29876.0,289.4084,291.297,289.2244,290.9096,29876.0
2023-10-12 11:00:00,300.4,302.58,299.96,301.32,37431.0,290.9484,293.0598,290.5222,291.8394,37431.0
2023-10-12 11:30:00,301.55,302.35,301.53,302.33,32149.0,292.0622,292.837,292.0428,292.8176,32149.0
2023-10-12 12:00:00,302.36,303.12,301.91,303.02,17447.0,292.8467,293.5828,292.4109,293.4859,17447.0
2023-10-12 12:30:00,302.89,302.96,301.29,301.56,18187.0,293.36,293.4278,291.8104,292.0719,18187.0
2023-10-12 13:00:00,301.46,301.5,299.13,299.25,27304.0,291.975,292.0138,289.7183,289.8346,27304.0
2023-10-12 13:30:00,298.67,299.0,297.45,297.67,7691.0,289.2728,289.5924,288.0912,288.3043,7691.0
2023-10-12 14:00:00,297.74,298.0,296.81,297.88,15802.0,288.3721,288.6239,287.4713,288.5077,15802.0
2023-10-12 14:30:00,297.99,299.03,297.94,298.76,9248.0,288.6142,289.6215,288.5658,289.36,9248.0
2023-10-12 15:00:00,298.83,299.46,298.59,299.44,15481.0,289.4278,290.0379,289.1953,290.0186,15481.0
2023-10-12 15:30:00,299.37,300.2,299.18,300.05,103882.0,289.9508,290.7547,289.7668,290.6094,103882.0
2023-10-13 09:30:00,298.51,300.9,293.7,295.37,46774.0,289.1178,291.4326,284.4592,286.0766,46774.0
2023-10-13 10:00:00,295.37,296.02,291.32,291.68,42040.0,286.0766,286.7062,282.1541,282.5027,42040.0
2023-10-13 10:30:00,291.89,293.03,289.2,290.06,37062.0,282.7061,283.8103,280.1008,280.9337,37062.0
2023-10-13 11:00:00,290.26,290.66,288.28,289.82,70331.0,281.1274,281.5148,279.2097,280.7013,70331.0
2023-10-13 11:30:00,289.87,290.45,288.78,289.25,56046.0,280.7497,281.3114,279.694,280.1492,56046.0
2023-10-13 12:00:00,289.02,290.87,289.02,290.67,18776.0,279.9264,281.7182,279.9264,281.5245,18776.0
2023-10-13 12:30:00,290.7,291.39,289.83,290.03,23484.0,281.5536,282.2219,280.7109,280.9046,23484.0
2023-10-13 13:00:00,289.98,290.11,287.35,287.37,36336.0,280.8562,280.9821,278.309,278.3283,36336.0
2023-10-13 13:30:00,287.23,288.05,286.08,286.23,46000.0,278.1927,278.9869,277.0789,277.2242,46000.0
2023-10-13 14:00:00,286.33,286.65,285.11,285.32,49117.0,277.3211,277.631,276.1394,276.3428,49117.0
2023-10-13 14:30:00,285.24,286.63,284.73,286.63,70290.0,276.2654,277.6116,275.7714,277.6116,70290.0
2023-10-13 15:00:00,286.63,287.85,286.43,287.49,43883.0,277.6116,278.7932,277.4179,278.4446,43883.0
2023-10-13 15:30:00,287.63,288.76,287.0,288.38,156539.0,278.5802,279.6746,277.97,279.3066,156539.0
2023-10-16 09:30:00,291.91,293.23,288.85,289.54,63130.0,282.7255,284.004,279.7618,280.4301,63130.0
2023-10-16 10:00:00,289.63,291.9,289.48,291.74,31486.0,280.5172,282.7158,280.372,282.5608,31486.0
2023-10-16 10:30:00,291.97,293.82,291.86,293.34,9845.0,282.7836,284.5754,282.6771,284.1105,9845.0
2023-10-16 11:00:00,293.42,293.86,292.5,293.04,7488.0,284.188,284.6141,283.2969,283.8199,7488.0
2023-10-16 11:30:00,292.79,292.98,291.29,291.36,6734.0,283.5778,283.7618,282.125,282.1928,6734.0
2023-10-16 12:00:00,291.47,291.5,290.63,290.74,7873.0,282.2993,282.3284,281.4858,281.5923,7873.0
2023-10-16 12:30:00,290.99,291.21,290.06,290.41,13345.0,281.8344,282.0475,280.9337,281.2727,13345.0
2023-10-16 13:00:00,290.76,291.67,289.9,290.72,8421.0,281.6117,282.493,280.7787,281.5729,8421.0
2023-10-16 13:30:00,290.63,291.85,290.62,291.48,13094.0,281.4858,282.6674,281.4761,282.309,13094.0
2023-10-16 14:00:00,291.34,291.4,290.71,290.94,6600.0,282.1734,282.2315,281.5633,281.786,6600.0
2023-10-16 14:30:00,290.55,291.16,290.39,291.07,12016.0,281.4083,281.9991,281.2533,281.9119,12016.0
2023-10-16 15:00:00,290.99,292.44,290.94,292.4,12051.0,281.8344,283.2388,281.786,283.2001,12051.0
2023-10-16 15:30:00,292.54,292.55,291.59,291.6,50005.0,283.3357,283.3454,282.4156,282.4253,50005.0
2023-10-17 09:30:00,289.76,290.53,288.28,289.69,39569.0,280.6431,281.3889,279.2097,280.5753,39569.0
2023-10-17 10:00:00,290.1,292.81,289.68,292.34,10231.0,280.9724,283.5972,280.5657,283.142,10231.0
2023-10-17 10:30:00,292.05,293.87,291.84,293.5,24903.0,282.8611,284.6238,282.6577,284.2655,24903.0
2023-10-17 11:00:00,293.66,293.66,292.33,293.48,12868.0,284.4204,284.4204,283.1323,284.2461,12868.0
2023-10-17 11:30:00,293.61,294.92,293.51,294.54,10571.0,284.372,285.6408,284.2752,285.2727,10571.0
2023-10-17 12:00:00,294.57,295.36,294.12,295.36,10713.0,285.3018,286.0669,284.866,286.0669,10713.0
2023-10-17 12:30:00,295.22,295.38,293.98,294.05,20080.0,285.9314,286.0863,284.7304,284.7982,20080.0
2023-10-17 13:00:00,294.01,294.15,293.28,293.32,14266.0,284.7594,284.895,284.0524,284.0911,14266.0
2023-10-17 13:30:00,293.18,293.18,291.38,291.44,17171.0,283.9555,283.9555,282.2122,282.2703,17171.0
2023-10-17 14:00:00,291.56,291.59,290.17,290.6,21226.0,282.3865,282.4156,281.0402,281.4567,21226.0
2023-10-17 14:30:00,290.65,291.89,290.39,291.42,24412.0,281.5051,282.7061,281.2533,282.2509,24412.0
2023-10-17 15:00:00,291.36,292.15,291.17,291.69,24390.0,282.1928,282.9579,282.0088,282.5124,24390.0
2023-10-17 15:30:00,291.84,291.84,290.36,290.6,82436.0,282.6577,282.6577,281.2243,281.4567,82436.0
2023-10-18 09:30:00,284.0,285.3,276.05,279.77,197972.0,275.0644,276.3235,267.3645,270.9675,197972.0
2023-10-18 10:00:00,279.52,280.19,277.83,277.83,90655.0,270.7253,271.3742,269.0885,269.0885,90655.0
2023-10-18 10:30:00,278.0,278.29,275.54,278.17,108836.0,269.2532,269.534,266.8706,269.4178,108836.0
2023-10-18 11:00:00,278.17,280.47,277.62,280.1,51046.0,269.4178,271.6454,268.8851,271.2871,51046.0
2023-10-18 11:30:00,280.03,282.98,279.9,281.73,48543.0,271.2193,274.0765,271.0934,272.8658,48543.0
2023-10-18 12:00:00,281.43,282.29,279.87,279.87,31933.0,272.5752,273.4082,271.0643,271.0643,31933.0
2023-10-18 12:30:00,279.77,280.26,279.11,279.83,40546.0,270.9675,271.442,270.3282,271.0256,40546.0
2023-10-18 13:00:00,279.67,282.04,279.65,281.34,25801.0,270.8706,273.166,270.8512,272.4881,25801.0
2023-10-18 13:30:00,281.19,281.31,278.94,279.09,35987.0,272.3428,272.459,270.1636,270.3089,35987.0
2023-10-18 14:00:00,279.13,279.65,278.25,278.27,42407.0,270.3476,270.8512,269.4953,269.5147,42407.0
2023-10-18 14:30:00,278.27,278.97,277.71,278.24,33864.0,269.5147,270.1926,268.9723,269.4856,33864.0
2023-10-18 15:00:00,278.14,278.17,276.61,276.94,59818.0,269.3887,269.4178,267.9069,268.2265,59818.0
2023-10-18 15:30:00,276.95,277.29,275.55,275.57,166303.0,268.2362,268.5655,266.8802,266.8996,166303.0
2023-10-19 09:30:00,276.67,277.27,274.12,276.23,31151.0,267.965,268.5461,265.4952,267.5388,31151.0
2023-10-19 10:00:00,276.23,277.92,275.59,275.75,40798.0,267.5388,269.1757,266.919,267.0739,40798.0
2023-10-19 10:30:00,275.7,275.9,273.4,273.56,23950.0,267.0255,267.2192,264.7979,264.9529,23950.0
2023-10-19 11:00:00,273.68,274.96,273.52,274.96,52780.0,265.0691,266.3088,264.9141,266.3088,52780.0
2023-10-19 11:30:00,274.71,275.77,274.61,274.65,22933.0,266.0667,267.0933,265.9698,266.0086,22933.0
2023-10-19 12:00:00,274.56,276.2,274.12,274.31,54227.0,265.9214,267.5098,265.4952,265.6793,54227.0
2023-10-19 12:30:00,274.41,275.32,272.53,274.97,33503.0,265.7761,266.6575,263.9553,266.3185,33503.0
2023-10-19 13:00:00,274.98,275.88,273.84,274.25,54959.0,266.3282,267.1999,265.224,265.6211,54959.0
2023-10-19 13:30:00,274.19,274.37,272.42,272.9,23348.0,265.563,265.7374,263.8487,264.3136,23348.0
2023-10-19 14:00:00,273.14,273.27,272.33,272.47,31727.0,264.5461,264.672,263.7616,263.8971,31727.0
2023-10-19 14:30:00,272.44,272.44,270.87,271.36,35653.0,263.8681,263.8681,262.3475,262.8221,35653.0
2023-10-19 15:00:00,271.3,272.32,270.28,270.72,53265.0,262.764,263.7519,261.7761,262.2022,53265.0
2023-10-19 15:30:00,270.63,271.78,270.04,271.52,124660.0,262.115,263.2289,261.5436,262.977,124660.0
2023-10-20 09:30:00,271.33,272.11,270.09,270.32,57929.0,262.793,263.5485,261.592,261.8148,57929.0
2023-10-20 10:00:00,270.06,270.72,266.84,267.04,30203.0,261.563,262.2022,258.4443,258.638,30203.0
2023-10-20 10:30:00,266.94,268.07,266.62,266.64,29133.0,258.5411,259.6356,258.2312,258.2506,29133.0
2023-10-20 11:00:00,266.62,267.01,265.21,265.85,45880.0,258.2312,258.6089,256.8656,257.4854,45880.0
2023-10-20 11:30:00,265.78,267.2,265.33,267.19,18659.0,257.4176,258.793,256.9818,258.7833,18659.0
2023-10-20 12:00:00,266.88,267.39,265.96,266.77,26499.0,258.483,258.977,257.592,258.3765,26499.0
2023-10-20 12:30:00,266.79,268.72,266.76,268.63,23543.0,258.3959,260.2651,258.3668,260.178,23543.0
2023-10-20 13:00:00,268.53,268.57,266.81,267.96,51465.0,260.0811,260.1199,258.4152,259.529,51465.0
2023-10-20 13:30:00,267.94,268.73,267.39,267.96,28971.0,259.5097,260.2748,258.977,259.529,28971.0
2023-10-20 14:00:00,267.96,268.0,266.4,266.41,22435.0,259.529,259.5678,258.0181,258.0278,22435.0
2023-10-20 14:30:00,266.43,267.61,266.26,267.18,27208.0,258.0472,259.1901,257.8825,258.7736,27208.0
2023-10-20 15:00:00,267.26,267.32,266.42,266.93,32835.0,258.8511,258.9092,258.0375,258.5315,32835.0
2023-10-20 15:30:00,266.94,267.01,265.84,266.07,207590.0,258.5411,258.6089,257.4758,257.6985,207590.0
2023-10-23 09:30:00,266.82,267.57,265.31,266.81,63109.0,258.4249,259.1513,256.9624,258.4152,63109.0
2023-10-23 10:00:00,266.72,267.5,266.11,267.07,24793.0,258.3281,259.0835,257.7373,258.6671,24793.0
2023-10-23 10:30:00,267.06,267.06,265.25,265.91,24406.0,258.6574,258.6574,256.9043,257.5435,24406.0
2023-10-23 11:00:00,265.84,267.5,265.09,267.2,21500.0,257.4758,259.0835,256.7493,258.793,21500.0
2023-10-23 11:30:00,267.19,268.76,267.19,268.26,19457.0,258.7833,260.3039,258.7833,259.8196,19457.0
2023-10-23 12:00:00,268.04,268.8,267.77,268.79,25789.0,259.6065,260.3426,259.345,260.3329,25789.0
2023-10-23 12:30:00,268.67,269.36,268.46,269.34,18423.0,260.2167,260.885,260.0133,260.8656,18423.0
2023-10-23 13:00:00,269.58,269.64,268.17,268.4,14429.0,261.0981,261.1562,259.7324,259.9552,14429.0
2023-10-23 13:30:00,268.25,268.72,267.76,267.78,12500.0,259.8099,260.2651,259.3353,259.3547,12500.0
2023-10-23 14:00:00,267.84,267.88,266.69,267.13,16506.0,259.4128,259.4516,258.299,258.7252,16506.0
2023-10-23 14:30:00,267.12,268.35,267.12,267.51,23484.0,258.7155,259.9068,258.7155,259.0932,23484.0
2023-10-23 15:00:00,267.54,267.69,265.79,265.79,28629.0,259.1223,259.2675,257.4273,257.4273,28629.0
2023-10-23 15:30:00,265.79,267.04,265.61,266.91,112692.0,257.4273,258.638,257.253,258.5121,112692.0
2023-10-24 09:30:00,269.52,270.37,264.59,266.41,28346.0,261.04,261.8632,256.2651,258.0278,28346.0
2023-10-24 10:00:00,266.47,267.21,265.22,267.21,16224.0,258.0859,258.8026,256.8753,258.8026,16224.0
2023-10-24 10:30:00,267.38,268.34,266.86,267.65,24423.0,258.9673,259.8971,258.4637,259.2288,24423.0
2023-10-24 11:00:00,267.82,267.82,265.97,266.11,13491.0,259.3935,259.3935,257.6017,257.7373,13491.0
2023-10-24 11:30:00,266.16,266.22,264.28,264.87,29529.0,257.7857,257.8438,255.9648,256.5363,29529.0
2023-10-24 12:00:00,265.04,265.86,264.92,265.36,13566.0,256.7009,257.4951,256.5847,257.0109,13566.0
2023-10-24 12:30:00,265.26,265.32,264.65,264.65,10615.0,256.914,256.9721,256.3232,256.3232,10615.0
2023-10-24 13:00:00,264.61,265.2,264.21,265.2,12244.0,256.2845,256.8559,255.897,256.8559,12244.0
2023-10-24 13:30:00,265.42,265.51,264.12,264.38,12711.0,257.069,257.1561,255.8099,256.0617,12711.0
2023-10-24 14:00:00,264.42,265.39,264.35,265.31,12286.0,256.1004,257.0399,256.0326,256.9624,12286.0
2023-10-24 14:30:00,265.42,266.01,265.1,265.47,16390.0,257.069,257.6404,256.759,257.1174,16390.0
2023-10-24 15:00:00,265.55,266.21,265.18,266.18,18099.0,257.1949,257.8341,256.8365,257.8051,18099.0
2023-10-24 15:30:00,266.11,266.39,265.79,265.86,50482.0,257.7373,258.0084,257.4273,257.4951,50482.0
2023-10-25 09:30:00,265.0,265.11,261.17,261.77,31662.0,256.6622,256.7687,252.9527,253.5338,31662.0
2023-10-25 10:00:00,261.94,263.54,261.58,263.22,19530.0,253.6985,255.2481,253.3498,254.9382,19530.0
2023-10-25 10:30:00,263.15,264.87,263.15,264.68,18214.0,254.8704,256.5363,254.8704,256.3522,18214.0
2023-10-25 11:00:00,264.42,266.51,264.34,266.21,36070.0,256.1004,258.1247,256.0229,257.8341,36070.0
2023-10-25 11:30:00,266.15,266.28,264.03,264.39,11739.0,257.776,257.9019,255.7227,256.0714,11739.0
2023-10-25 12:00:00,264.19,264.62,263.76,264.28,11681.0,255.8777,256.2941,255.4612,255.9648,11681.0
2023-10-25 12:30:00,264.18,264.82,263.78,264.04,17404.0,255.868,256.4878,255.4806,255.7324,17404.0
2023-10-25 13:00:00,264.25,264.43,263.58,263.59,12946.0,255.9358,256.1101,255.2869,255.2965,12946.0
2023-10-25 13:30:00,263.41,263.67,262.92,263.45,21036.0,255.1222,255.374,254.6476,255.1609,21036.0
2023-10-25 14:00:00,263.46,263.94,262.61,263.29,26977.0,255.1706,255.6355,254.3474,255.006,26977.0
2023-10-25 14:30:00,263.44,264.1,263.3,263.6,11356.0,255.1513,255.7905,255.0157,255.3062,11356.0
2023-10-25 15:00:00,263.79,263.95,263.17,263.95,16643.0,255.4903,255.6452,254.8898,255.6452,16643.0
2023-10-25 15:30:00,263.98,264.2,263.01,263.4,70263.0,255.6743,255.8874,254.7348,255.1125,70263.0
2023-10-26 09:30:00,264.87,268.05,264.01,266.14,33078.0,256.5363,259.6162,255.7033,257.7663,33078.0
2023-10-26 10:00:00,265.9,266.82,263.34,266.48,63302.0,257.5339,258.4249,255.0544,258.0956,63302.0
2023-10-26 10:30:00,266.55,267.42,264.66,266.68,34434.0,258.1634,259.006,256.3329,258.2893,34434.0
2023-10-26 11:00:00,266.86,267.26,265.54,266.33,15678.0,258.4637,258.8511,257.1852,257.9503,15678.0
2023-10-26 11:30:00,266.26,266.47,264.12,265.08,26829.0,257.8825,258.0859,255.8099,256.7397,26829.0
2023-10-26 12:00:00,264.86,265.02,262.9,263.55,36007.0,256.5266,256.6816,254.6283,255.2578,36007.0
2023-10-26 12:30:00,263.52,263.77,262.8,262.9,14559.0,255.2287,255.4709,254.5314,254.6283,14559.0
2023-10-26 13:00:00,262.83,264.68,262.54,263.54,32572.0,254.5605,256.3522,254.2796,255.2481,32572.0
2023-10-26 13:30:00,263.31,264.68,262.9,264.65,29847.0,255.0254,256.3522,254.6283,256.3232,29847.0
2023-10-26 14:00:00,264.69,265.35,263.92,265.05,20136.0,256.3619,257.0012,255.6162,256.7106,20136.0
2023-10-26 14:30:00,265.04,265.81,264.49,265.71,9984.0,256.7009,257.4467,256.1682,257.3498,9984.0
2023-10-26 15:00:00,265.74,265.95,264.51,264.69,24600.0,257.3789,257.5823,256.1876,256.3619,24600.0
2023-10-26 15:30:00,264.53,264.76,262.52,262.59,91298.0,256.207,256.4297,254.2602,254.328,91298.0
2023-10-27 09:30:00,264.13,264.16,260.63,262.19,22043.0,255.8196,255.8486,252.4297,253.9406,22043.0
2023-10-27 10:00:00,261.61,262.08,260.61,261.48,28007.0,253.3788,253.8341,252.4103,253.2529,28007.0
2023-10-27 10:30:00,261.81,262.75,261.38,262.6,25436.0,253.5725,254.483,253.1561,254.3377,25436.0
2023-10-27 11:00:00,262.3,263.56,262.21,263.43,11293.0,254.0471,255.2675,253.96,255.1416,11293.0
2023-10-27 11:30:00,263.4,263.49,262.24,262.6,13527.0,255.1125,255.1997,253.989,254.3377,13527.0
2023-10-27 12:00:00,262.73,263.12,262.35,262.94,23766.0,254.4636,254.8413,254.0956,254.667,23766.0
2023-10-27 12:30:00,263.16,263.16,262.42,262.88,20632.0,254.8801,254.8801,254.1634,254.6089,20632.0
2023-10-27 13:00:00,263.02,263.08,261.99,262.24,9422.0,254.7445,254.8026,253.7469,253.989,9422.0
2023-10-27 13:30:00,262.21,262.45,261.59,261.89,8267.0,253.96,254.1924,253.3595,253.65,8267.0
2023-10-27 14:00:00,261.76,262.08,260.9,261.19,9894.0,253.5241,253.8341,252.6912,252.9721,9894.0
2023-10-27 14:30:00,261.16,261.97,260.82,261.21,35428.0,252.943,253.7275,252.6137,252.9914,35428.0
2023-10-27 15:00:00,261.42,261.76,261.08,261.69,27030.0,253.1948,253.5241,252.8655,253.4563,27030.0
2023-10-27 15:30:00,261.7,262.03,260.82,261.98,78459.0,253.466,253.7856,252.6137,253.7372,78459.0
2023-10-30 09:30:00,264.93,264.93,261.78,262.72,46805.0,256.5944,256.5944,253.5435,254.4539,46805.0
2023-10-30 10:00:00,262.59,263.19,261.06,261.99,39277.0,254.328,254.9091,252.8461,253.7469,39277.0
2023-10-30 10:30:00,261.92,262.93,261.35,262.52,22556.0,253.6791,254.6573,253.127,254.2602,22556.0
2023-10-30 11:00:00,262.49,262.93,261.71,262.13,9966.0,254.2312,254.6573,253.4757,253.8825,9966.0
2023-10-30 11:30:00,262.18,263.13,262.18,262.99,16971.0,253.9309,254.851,253.9309,254.7154,16971.0
2023-10-30 12:00:00,263.0,263.0,261.96,262.1,15730.0,254.7251,254.7251,253.7178,253.8534,15730.0
2023-10-30 12:30:00,262.22,262.42,261.32,261.53,19351.0,253.9696,254.1634,253.098,253.3014,19351.0
2023-10-30 13:00:00,261.68,262.41,261.02,262.28,24884.0,253.4466,254.1537,252.8074,254.0278,24884.0
2023-10-30 13:30:00,262.22,263.02,261.94,262.76,9678.0,253.9696,254.7445,253.6985,254.4927,9678.0
2023-10-30 14:00:00,262.76,262.94,262.22,262.81,18313.0,254.4927,254.667,253.9696,254.5411,18313.0
2023-10-30 14:30:00,262.86,263.59,262.86,263.07,13957.0,254.5895,255.2965,254.5895,254.7929,13957.0
2023-10-30 15:00:00,263.08,264.05,262.86,263.61,40490.0,254.8026,255.7421,254.5895,255.3159,40490.0
2023-10-30 15:30:00,263.84,264.26,263.13,263.5,126787.0,255.5387,255.9455,254.851,255.2094,126787.0
2023-10-31 09:30:00,262.69,265.1,261.67,263.84,31341.0,254.4249,256.759,253.437,255.5387,31341.0
2023-10-31 10:00:00,263.85,264.14,262.7,263.35,13895.0,255.5484,255.8292,254.4345,255.0641,13895.0
2023-10-31 10:30:00,263.19,263.39,261.62,262.86,28794.0,254.9091,255.1028,253.3885,254.5895,28794.0
2023-10-31 11:00:00,262.86,263.12,262.28,262.5,20393.0,254.5895,254.8413,254.0278,254.2408,20393.0
2023-10-31 11:30:00,262.46,263.42,262.46,263.25,26648.0,254.2021,255.1319,254.2021,254.9672,26648.0
2023-10-31 12:00:00,263.19,263.9,262.44,262.97,38294.0,254.9091,255.5968,254.1827,254.6961,38294.0
2023-10-31 12:30:00,263.14,263.71,262.33,263.71,9814.0,254.8607,255.4128,254.0762,255.4128,9814.0
2023-10-31 13:00:00,263.72,263.72,262.91,263.31,10880.0,255.4225,255.4225,254.6379,255.0254,10880.0
2023-10-31 13:30:00,263.32,263.61,263.14,263.55,11111.0,255.035,255.3159,254.8607,255.2578,11111.0
2023-10-31 14:00:00,263.57,263.84,262.62,263.05,15350.0,255.2772,255.5387,254.3571,254.7735,15350.0
2023-10-31 14:30:00,263.04,263.38,262.72,263.24,28578.0,254.7638,255.0932,254.4539,254.9576,28578.0
2023-10-31 15:00:00,263.16,263.27,262.8,262.8,19403.0,254.8801,254.9866,254.5314,254.5314,19403.0
2023-10-31 15:30:00,262.92,263.41,262.3,262.81,135997.0,254.6476,255.1222,254.0471,254.5411,135997.0
2023-11-01 09:30:00,264.21,264.21,261.67,262.53,35875.0,255.897,255.897,253.437,254.2699,35875.0
2023-11-01 10:00:00,263.46,264.2,262.95,263.95,18035.0,255.1706,255.8874,254.6767,255.6452,18035.0
2023-11-01 10:30:00,264.13,264.66,263.32,263.95,63176.0,255.8196,256.3329,255.035,255.6452,63176.0
2023-11-01 11:00:00,264.0,264.41,262.95,263.89,31136.0,255.6936,256.0907,254.6767,255.5871,31136.0
2023-11-01 11:30:00,263.73,264.32,263.49,263.95,47433.0,255.4321,256.0036,255.1997,255.6452,47433.0
2023-11-01 12:00:00,263.93,263.95,262.95,263.14,22022.0,255.6258,255.6452,254.6767,254.8607,22022.0
2023-11-01 12:30:00,263.43,263.56,262.33,263.38,24967.0,255.1416,255.2675,254.0762,255.0932,24967.0
2023-11-01 13:00:00,263.44,263.79,257.99,262.41,65260.0,255.1513,255.4903,249.8727,254.1537,65260.0
2023-11-01 13:30:00,262.28,262.36,261.3,261.67,39440.0,254.0278,254.1052,253.0786,253.437,39440.0
2023-11-01 14:00:00,261.72,263.32,261.48,263.32,65098.0,253.4854,255.035,253.2529,255.035,65098.0
2023-11-01 14:30:00,263.3,265.6,262.34,264.88,85001.0,255.0157,257.2433,254.0859,256.546,85001.0
2023-11-01 15:00:00,264.91,265.87,264.62,265.51,57645.0,256.575,257.5048,256.2941,257.1561,57645.0
2023-11-01 15:30:00,265.46,267.15,265.37,266.98,178086.0,257.1077,258.7445,257.0205,258.5799,178086.0
2023-11-02 09:30:00,255.6,259.59,252.19,256.15,294118.0,247.5579,251.4224,244.2552,248.0906,294118.0
2023-11-02 10:00:00,256.2,257.87,254.31,257.19,125730.0,248.1391,249.7565,246.3085,249.0979,125730.0
2023-11-02 10:30:00,257.19,259.13,257.01,258.13,102636.0,249.0979,250.9769,248.9236,250.0083,102636.0
2023-11-02 11:00:00,258.25,259.1,257.24,257.65,67719.0,250.1246,250.9478,249.1463,249.5434,67719.0
2023-11-02 11:30:00,257.77,258.01,255.32,256.03,74683.0,249.6597,249.8921,247.2867,247.9744,74683.0
2023-11-02 12:00:00,255.91,258.01,255.84,256.9,102704.0,247.8582,249.8921,247.7904,248.817,102704.0
2023-11-02 12:30:00,257.05,258.7,257.04,258.06,37850.0,248.9623,250.5604,248.9526,249.9405,37850.0
2023-11-02 13:00:00,258.15,259.75,257.83,258.64,43924.0,250.0277,251.5774,249.7178,250.5023,43924.0
2023-11-02 13:30:00,258.81,260.05,258.71,259.77,45468.0,250.6669,251.8679,250.5701,251.5967,45468.0
2023-11-02 14:00:00,259.65,260.05,259.12,259.82,38731.0,251.4805,251.8679,250.9672,251.6452,38731.0
2023-11-02 14:30:00,259.79,261.45,259.57,261.29,46569.0,251.6161,253.2239,251.403,253.0689,46569.0
2023-11-02 15:00:00,261.31,261.41,259.77,259.98,66902.0,253.0883,253.1851,251.5967,251.8001,66902.0
2023-11-02 15:30:00,260.05,260.22,258.47,258.58,329555.0,251.8679,252.0326,250.3376,250.4442,329555.0
2023-11-03 09:30:00,261.85,263.71,260.49,261.44,106747.0,253.6113,255.4128,252.2941,253.2142,106747.0
2023-11-03 10:00:00,262.46,263.46,260.4,260.42,61618.0,254.2021,255.1706,252.2069,252.2263,61618.0
2023-11-03 10:30:00,260.39,261.91,259.74,261.91,39230.0,252.1972,253.6694,251.5677,253.6694,39230.0
2023-11-03 11:00:00,261.85,262.76,261.26,262.03,112015.0,253.6113,254.4927,253.0399,253.7856,112015.0
2023-11-03 11:30:00,262.04,264.77,261.98,264.06,74170.0,253.7953,256.4394,253.7372,255.7518,74170.0
2023-11-03 12:00:00,264.0,264.2,262.33,262.49,39324.0,255.6936,255.8874,254.0762,254.2312,39324.0
2023-11-03 12:30:00,262.48,263.31,262.31,263.05,42673.0,254.2215,255.0254,254.0568,254.7735,42673.0
2023-11-03 13:00:00,263.05,263.18,262.4,262.93,39593.0,254.7735,254.8994,254.144,254.6573,39593.0
2023-11-03 13:30:00,262.93,264.02,262.92,263.45,19030.0,254.6573,255.713,254.6476,255.1609,19030.0
2023-11-03 14:00:00,263.35,264.37,263.01,264.21,53190.0,255.0641,256.052,254.7348,255.897,53190.0
2023-11-03 14:30:00,264.21,265.28,264.21,264.94,69446.0,255.897,256.9334,255.897,256.6041,69446.0
2023-11-03 15:00:00,264.94,265.44,264.21,264.46,35918.0,256.6041,257.0883,255.897,256.1392,35918.0
2023-11-03 15:30:00,264.31,264.54,263.14,263.69,206752.0,255.9939,256.2167,254.8607,255.3934,206752.0
2023-11-06 09:30:00,263.7,264.31,256.79,258.8,70205.0,255.4031,255.9939,248.7105,250.6573,70205.0
2023-11-06 10:00:00,258.98,260.61,258.7,259.67,33072.0,250.8316,252.4103,250.5604,251.4999,33072.0
2023-11-06 10:30:00,259.67,259.76,257.85,257.89,57419.0,251.4999,251.587,249.7371,249.7759,57419.0
2023-11-06 11:00:00,258.16,258.52,257.36,257.36,67798.0,250.0374,250.3861,249.2626,249.2626,67798.0
2023-11-06 11:30:00,257.41,257.94,256.7,257.94,31428.0,249.311,249.8243,248.6233,249.8243,31428.0
2023-11-06 12:00:00,257.74,257.84,256.84,257.0,25735.0,249.6306,249.7275,248.7589,248.9139,25735.0
2023-11-06 12:30:00,257.01,257.59,256.51,257.45,43154.0,248.9236,249.4853,248.4393,249.3497,43154.0
2023-11-06 13:00:00,257.48,257.66,256.78,257.31,22102.0,249.3788,249.5531,248.7008,249.2141,22102.0
2023-11-06 13:30:00,257.31,257.71,257.0,257.19,27824.0,249.2141,249.6015,248.9139,249.0979,27824.0
2023-11-06 14:00:00,257.23,258.6,256.77,258.2,52052.0,249.1367,250.4635,248.6911,250.0761,52052.0
2023-11-06 14:30:00,258.22,259.31,258.02,258.95,25840.0,250.0955,251.1512,249.9018,250.8025,25840.0
2023-11-06 15:00:00,258.96,259.27,258.07,258.31,38638.0,250.8122,251.1125,249.9502,250.1827,38638.0
2023-11-06 15:30:00,258.36,259.3,258.14,258.49,212608.0,250.2311,251.1415,250.018,250.357,212608.0
2023-11-07 09:30:00,257.63,258.38,256.26,257.01,64872.0,249.5241,250.2505,248.1972,248.9236,64872.0
2023-11-07 10:00:00,257.06,258.39,256.83,258.23,64373.0,248.972,250.2602,248.7492,250.1052,64373.0
2023-11-07 10:30:00,258.43,259.76,258.14,258.93,109325.0,250.2989,251.587,250.018,250.7832,109325.0
2023-11-07 11:00:00,259.0,260.06,258.33,258.75,28283.0,250.851,251.8776,250.202,250.6088,28283.0
2023-11-07 11:30:00,258.6,259.24,258.23,258.39,40545.0,250.4635,251.0834,250.1052,250.2602,40545.0
2023-11-07 12:00:00,258.54,258.85,257.51,257.79,27121.0,250.4054,250.7057,249.4078,249.679,27121.0
2023-11-07 12:30:00,257.68,257.76,256.68,257.05,74561.0,249.5725,249.65,248.604,248.9623,74561.0
2023-11-07 13:00:00,257.05,257.66,256.84,257.35,52643.0,248.9623,249.5531,248.7589,249.2529,52643.0
2023-11-07 13:30:00,257.36,257.91,257.19,257.24,24060.0,249.2626,249.7953,249.0979,249.1463,24060.0
2023-11-07 14:00:00,257.2,257.38,257.05,257.1,28337.0,249.1076,249.2819,248.9623,249.0107,28337.0
2023-11-07 14:30:00,257.08,257.11,256.41,256.42,37305.0,248.9914,249.0204,248.3425,248.3521,37305.0
2023-11-07 15:00:00,256.52,257.0,256.36,256.86,42247.0,248.449,248.9139,248.294,248.7783,42247.0
2023-11-07 15:30:00,256.93,257.27,256.47,257.02,233073.0,248.8461,249.1754,248.4006,248.9333,233073.0
2023-11-08 09:30:00,257.97,258.51,256.96,257.98,35115.0,249.8534,250.3764,248.8751,249.8631,35115.0
2023-11-08 10:00:00,257.86,261.88,257.86,259.15,70428.0,249.7468,253.6403,249.7468,250.9962,70428.0
2023-11-08 10:30:00,258.96,259.31,258.27,258.31,25674.0,250.8122,251.1512,250.1439,250.1827,25674.0
2023-11-08 11:00:00,258.26,258.48,257.16,257.44,38521.0,250.1342,250.3473,249.0689,249.34,38521.0
2023-11-08 11:30:00,257.4,258.26,256.97,257.5,20914.0,249.3013,250.1342,248.8848,249.3982,20914.0
2023-11-08 12:00:00,257.28,257.4,255.82,255.99,26709.0,249.1851,249.3013,247.771,247.9357,26709.0
2023-11-08 12:30:00,256.0,256.87,255.97,256.51,29443.0,247.9454,248.788,247.9163,248.4393,29443.0
2023-11-08 13:00:00,256.65,256.8,255.98,256.62,31465.0,248.5749,248.7202,247.926,248.5458,31465.0
2023-11-08 13:30:00,256.57,257.85,256.48,257.61,13893.0,248.4974,249.7371,248.4102,249.5047,13893.0
2023-11-08 14:00:00,257.49,258.04,257.48,257.75,36997.0,249.3885,249.9212,249.3788,249.6403,36997.0
2023-11-08 14:30:00,257.76,258.83,257.52,258.48,39902.0,249.65,250.6863,249.4175,250.3473,39902.0
2023-11-08 15:00:00,258.48,258.58,257.65,257.81,43012.0,250.3473,250.4442,249.5434,249.6984,43012.0
2023-11-08 15:30:00,257.81,258.07,256.89,256.89,176273.0,249.6984,249.9502,248.8073,248.8073,176273.0
2023-11-09 09:30:00,259.06,259.42,257.0,257.44,66562.0,250.9091,251.2577,248.9139,249.34,66562.0
2023-11-09 10:00:00,257.49,259.08,257.33,258.49,84067.0,249.3885,250.9284,249.2335,250.357,84067.0
2023-11-09 10:30:00,258.27,258.46,257.27,258.23,27677.0,250.1439,250.328,249.1754,250.1052,27677.0
2023-11-09 11:00:00,258.29,258.43,257.92,258.16,17831.0,250.1633,250.2989,249.8049,250.0374,17831.0
2023-11-09 11:30:00,258.2,259.26,257.7,258.53,36932.0,250.0761,251.1028,249.5919,250.3957,36932.0
2023-11-09 12:00:00,258.53,258.66,258.11,258.22,42076.0,250.3957,250.5217,249.989,250.0955,42076.0
2023-11-09 12:30:00,258.14,258.46,258.03,258.27,17554.0,250.018,250.328,249.9115,250.1439,17554.0
2023-11-09 13:00:00,258.3,258.34,256.55,257.23,30891.0,250.173,250.2117,248.478,249.1367,30891.0
2023-11-09 13:30:00,257.22,257.6,256.59,256.69,29234.0,249.127,249.495,248.5168,248.6136,29234.0
2023-11-09 14:00:00,256.69,256.97,256.28,256.64,25170.0,248.6136,248.8848,248.2165,248.5652,25170.0
2023-11-09 14:30:00,256.69,256.88,255.59,255.6,29173.0,248.6136,248.7977,247.5483,247.5579,29173.0
2023-11-09 15:00:00,255.54,256.3,255.34,255.79,39542.0,247.4998,248.2359,247.3061,247.742,39542.0
2023-11-09 15:30:00,255.78,257.2,255.77,257.17,112721.0,247.7323,249.1076,247.7226,249.0785,112721.0
2023-11-10 09:30:00,256.95,256.95,254.37,254.67,47273.0,250.0692,250.0692,247.5583,247.8503,47273.0
2023-11-10 10:00:00,254.55,255.42,254.08,254.78,48306.0,247.7335,248.5802,247.2761,247.9573,48306.0
2023-11-10 10:30:00,254.67,255.11,254.43,254.76,23143.0,247.8503,248.2785,247.6167,247.9378,23143.0
2023-11-10 11:00:00,254.77,255.3,254.68,254.99,25662.0,247.9476,248.4634,247.86,248.1617,25662.0
2023-11-10 11:30:00,255.04,255.89,254.74,255.68,27501.0,248.2103,249.0376,247.9184,248.8332,27501.0
2023-11-10 12:00:00,255.68,255.84,255.46,255.59,26596.0,248.8332,248.9889,248.6191,248.7456,26596.0
2023-11-10 12:30:00,255.63,257.2,255.59,256.61,42684.0,248.7845,250.3125,248.7456,249.7383,42684.0
2023-11-10 13:00:00,256.57,257.26,255.69,257.26,33899.0,249.6994,250.3709,248.8429,250.3709,33899.0
2023-11-10 13:30:00,257.38,257.83,257.27,257.44,17764.0,250.4877,250.9256,250.3806,250.5461,17764.0
2023-11-10 14:00:00,257.58,258.48,257.45,258.38,48070.0,250.6823,251.5582,250.5558,251.4609,48070.0
2023-11-10 14:30:00,258.43,258.57,257.95,258.23,29005.0,251.5096,251.6458,251.0424,251.3149,29005.0
2023-11-10 15:00:00,258.18,259.03,258.12,258.91,26531.0,251.2663,252.0935,251.2079,251.9767,26531.0
2023-11-10 15:30:00,258.93,259.28,258.01,258.5,181949.0,251.9962,252.3368,251.1008,251.5777,181949.0
2023-11-13 09:30:00,257.64,262.29,257.45,260.98,92396.0,250.7407,255.2662,250.5558,253.9913,92396.0
2023-11-13 10:00:00,260.98,261.4,259.4,260.0,59213.0,253.9913,254.4,252.4536,253.0375,59213.0
2023-11-13 10:30:00,259.87,260.51,259.6,260.42,17450.0,252.911,253.5339,252.6482,253.4463,17450.0
2023-11-13 11:00:00,260.32,261.73,259.78,261.5,19574.0,253.349,254.7212,252.8234,254.4974,19574.0
2023-11-13 11:30:00,261.51,262.7,260.75,262.54,32183.0,254.5071,255.6652,253.7674,255.5095,32183.0
2023-11-13 12:00:00,262.52,262.79,261.98,262.43,36745.0,255.49,255.7528,254.9645,255.4025,36745.0
2023-11-13 12:30:00,262.53,262.92,261.98,262.26,28037.0,255.4998,255.8793,254.9645,255.237,28037.0
2023-11-13 13:00:00,262.37,262.74,261.88,261.98,18641.0,255.3441,255.7041,254.8672,254.9645,18641.0
2023-11-13 13:30:00,261.88,262.59,261.73,262.51,23081.0,254.8672,255.5582,254.7212,255.4803,23081.0
2023-11-13 14:00:00,262.42,262.71,262.08,262.71,29774.0,255.3927,255.675,255.0618,255.675,29774.0
2023-11-13 14:30:00,262.73,263.23,262.45,262.69,26362.0,255.6944,256.181,255.4219,255.6555,26362.0
2023-11-13 15:00:00,262.61,262.81,262.23,262.26,24391.0,255.5776,255.7723,255.2078,255.237,24391.0
2023-11-13 15:30:00,262.26,262.56,261.21,261.27,152232.0,255.237,255.529,254.2151,254.2735,152232.0
2023-11-14 09:30:00,267.5,270.69,266.17,267.49,57419.0,260.3367,263.4413,259.0423,260.3269,57419.0
2023-11-14 10:00:00,267.6,268.91,267.0,268.54,40029.0,260.434,261.7089,259.8501,261.3488,40029.0
2023-11-14 10:30:00,268.42,269.21,268.33,268.65,37960.0,261.232,262.0009,261.1445,261.4559,37960.0
2023-11-14 11:00:00,268.78,268.94,267.85,268.37,19804.0,261.5824,261.7381,260.6773,261.1834,19804.0
2023-11-14 11:30:00,268.37,268.93,268.24,268.74,31513.0,261.1834,261.7284,261.0569,261.5435,31513.0
2023-11-14 12:00:00,268.72,268.93,268.27,268.45,28449.0,261.524,261.7284,261.0861,261.2612,28449.0
2023-11-14 12:30:00,268.41,269.04,268.18,269.0,15157.0,261.2223,261.8354,260.9985,261.7965,15157.0
2023-11-14 13:00:00,269.07,269.3,268.82,269.13,21362.0,261.8646,262.0885,261.6213,261.923,21362.0
2023-11-14 13:30:00,269.15,269.4,268.5,268.6,18395.0,261.9425,262.1858,261.3099,261.4072,18395.0
2023-11-14 14:00:00,268.48,268.6,267.92,268.6,25058.0,261.2904,261.4072,260.7454,261.4072,25058.0
2023-11-14 14:30:00,268.58,269.21,268.42,269.09,13301.0,261.3878,262.0009,261.232,261.8841,13301.0
2023-11-14 15:00:00,269.11,269.34,268.72,268.86,27588.0,261.9036,262.1274,261.524,261.6603,27588.0
2023-11-14 15:30:00,268.87,268.94,267.48,267.49,117263.0,261.67,261.7381,260.3172,260.3269,117263.0
2023-11-15 09:30:00,268.96,270.75,268.12,270.65,128958.0,261.7576,263.4997,260.9401,263.4023,128958.0
2023-11-15 10:00:00,270.79,272.85,270.78,272.52,124662.0,263.5386,265.5434,263.5288,265.2223,124662.0
2023-11-15 10:30:00,272.67,273.84,271.69,272.21,59402.0,265.3682,266.5069,264.4145,264.9206,59402.0
2023-11-15 11:00:00,272.36,272.84,271.47,271.69,10795.0,265.0665,265.5337,264.2004,264.4145,10795.0
2023-11-15 11:30:00,271.84,272.05,270.1,270.69,15357.0,264.5605,264.7648,262.8671,263.4413,15357.0
2023-11-15 12:00:00,270.58,271.54,270.58,271.21,9953.0,263.3342,264.2685,263.3342,263.9473,9953.0
2023-11-15 12:30:00,271.08,271.13,270.32,270.47,5204.0,263.8208,263.8695,263.0812,263.2271,5204.0
2023-11-15 13:00:00,270.51,270.58,269.57,270.15,6824.0,263.2661,263.3342,262.3513,262.9157,6824.0
2023-11-15 13:30:00,270.26,271.07,270.01,270.87,7893.0,263.0228,263.8111,262.7795,263.6164,7893.0
2023-11-15 14:00:00,270.83,271.11,270.47,270.9,8349.0,263.5775,263.85,263.2271,263.6456,8349.0
2023-11-15 14:30:00,271.0,271.95,270.84,271.88,22427.0,263.743,264.6675,263.5872,264.5994,22427.0
2023-11-15 15:00:00,271.97,272.77,271.91,272.22,40698.0,264.687,265.4656,264.6286,264.9303,40698.0
2023-11-15 15:30:00,272.09,272.25,269.99,270.22,108037.0,264.8038,264.9595,262.76,262.9838,108037.0
2023-11-16 09:30:00,271.24,277.42,270.17,274.88,77519.0,263.9765,269.991,262.9352,267.5191,77519.0
2023-11-16 10:00:00,274.9,274.92,272.92,273.33,28567.0,267.5385,267.558,265.6115,266.0106,28567.0
2023-11-16 10:30:00,273.34,273.8,271.75,271.85,23772.0,266.0203,266.468,264.4729,264.5702,23772.0
2023-11-16 11:00:00,271.92,272.36,270.62,270.84,13637.0,264.6383,265.0665,263.3731,263.5872,13637.0
2023-11-16 11:30:00,270.89,271.21,270.33,270.45,18989.0,263.6359,263.9473,263.0909,263.2077,18989.0
2023-11-16 12:00:00,270.4,271.44,270.4,271.44,13595.0,263.159,264.1712,263.159,264.1712,13595.0
2023-11-16 12:30:00,271.48,271.87,270.91,271.24,15269.0,264.2101,264.5897,263.6554,263.9765,15269.0
2023-11-16 13:00:00,271.34,271.87,271.17,271.4,18348.0,264.0739,264.5897,263.9084,264.1322,18348.0
2023-11-16 13:30:00,271.55,271.84,271.1,271.38,14955.0,264.2782,264.5605,263.8403,264.1128,14955.0
2023-11-16 14:00:00,271.45,272.11,271.34,271.55,32876.0,264.1809,264.8232,264.0739,264.2782,32876.0
2023-11-16 14:30:00,271.42,272.72,271.42,272.44,15715.0,264.1517,265.4169,264.1517,265.1444,15715.0
2023-11-16 15:00:00,272.48,272.77,272.31,272.64,19179.0,265.1833,265.4656,265.0179,265.339,19179.0
2023-11-16 15:30:00,272.63,272.8,271.97,272.68,127188.0,265.3293,265.4948,264.687,265.378,127188.0
2023-11-17 09:30:00,275.0,275.0,272.33,272.6,32203.0,267.6358,267.6358,265.0373,265.3001,32203.0
2023-11-17 10:00:00,272.6,273.21,272.38,272.5,8252.0,265.3001,265.8938,265.086,265.2028,8252.0
2023-11-17 10:30:00,272.67,273.84,272.67,273.43,11603.0,265.3682,266.5069,265.3682,266.1079,11603.0
2023-11-17 11:00:00,273.26,273.87,272.96,273.4,13297.0,265.9424,266.5361,265.6505,266.0787,13297.0
2023-11-17 11:30:00,273.54,273.6,273.12,273.32,13925.0,266.2149,266.2733,265.8062,266.0008,13925.0
2023-11-17 12:00:00,273.42,273.84,273.41,273.47,7357.0,266.0982,266.5069,266.0884,266.1468,7357.0
2023-11-17 12:30:00,273.54,273.94,273.41,273.64,14534.0,266.2149,266.6042,266.0884,266.3123,14534.0
2023-11-17 13:00:00,273.63,274.34,273.49,274.26,9735.0,266.3025,266.9935,266.1663,266.9157,9735.0
2023-11-17 13:30:00,274.36,275.19,274.32,275.0,22516.0,267.013,267.8208,266.9741,267.6358,22516.0
2023-11-17 14:00:00,275.07,275.36,274.67,274.67,11846.0,267.704,267.9862,267.3147,267.3147,11846.0
2023-11-17 14:30:00,274.63,274.91,274.59,274.85,8946.0,267.2757,267.5483,267.2368,267.4899,8946.0
2023-11-17 15:00:00,274.81,275.2,274.57,274.91,18840.0,267.4509,267.8305,267.2174,267.5483,18840.0
2023-11-17 15:30:00,274.87,275.5,274.63,275.26,83909.0,267.5093,268.1225,267.2757,267.8889,83909.0
2023-11-20 09:30:00,270.92,272.7,269.89,271.26,177606.0,263.6651,265.3974,262.6627,263.996,177606.0
2023-11-20 10:00:00,271.64,272.0,270.37,271.86,62639.0,264.3658,264.7162,263.1298,264.5799,62639.0
2023-11-20 10:30:00,271.85,272.79,271.22,271.38,68690.0,264.5702,265.485,263.9571,264.1128,68690.0
2023-11-20 11:00:00,271.27,271.41,270.01,270.55,28149.0,264.0057,264.142,262.7795,263.305,28149.0
2023-11-20 11:30:00,270.64,271.43,270.25,270.81,18181.0,263.3926,264.1614,263.013,263.558,18181.0
2023-11-20 12:00:00,270.76,270.86,270.02,270.33,27739.0,263.5094,263.6067,262.7892,263.0909,27739.0
2023-11-20 12:30:00,270.26,270.69,270.21,270.66,17671.0,263.0228,263.4413,262.9741,263.4121,17671.0
2023-11-20 13:00:00,270.71,272.19,270.7,271.94,64923.0,263.4607,264.9011,263.451,264.6578,64923.0
2023-11-20 13:30:00,272.13,272.41,271.68,272.21,32673.0,264.8427,265.1152,264.4047,264.9206,32673.0
2023-11-20 14:00:00,272.21,272.21,271.14,271.54,28703.0,264.9206,264.9206,263.8792,264.2685,28703.0
2023-11-20 14:30:00,271.6,272.18,271.47,271.82,35274.0,264.3269,264.8914,264.2004,264.541,35274.0
2023-11-20 15:00:00,271.72,272.05,271.43,271.99,52794.0,264.4437,264.7648,264.1614,264.7064,52794.0
2023-11-20 15:30:00,271.96,271.99,270.49,271.13,140020.0,264.6772,264.7064,263.2466,263.8695,140020.0
2023-11-21 09:30:00,270.0,271.2,269.26,270.61,52320.0,262.7697,263.9376,262.0496,263.3634,52320.0
2023-11-21 10:00:00,270.63,271.28,270.46,270.62,55149.0,263.3829,264.0155,263.2174,263.3731,55149.0
2023-11-21 10:30:00,270.22,270.5,269.68,270.33,93817.0,262.9838,263.2563,262.4583,263.0909,93817.0
2023-11-21 11:00:00,270.28,270.4,269.68,269.76,32715.0,263.0422,263.159,262.4583,262.5362,32715.0
2023-11-21 11:30:00,269.87,270.5,269.67,270.5,28073.0,262.6432,263.2563,262.4486,263.2563,28073.0
2023-11-21 12:00:00,270.59,270.78,270.09,270.36,19381.0,263.3439,263.5288,262.8573,263.1201,19381.0
2023-11-21 12:30:00,270.32,271.21,270.17,271.04,31902.0,263.0812,263.9473,262.9352,263.7819,31902.0
2023-11-21 13:00:00,271.07,271.08,269.96,270.26,15577.0,263.8111,263.8208,262.7308,263.0228,15577.0
2023-11-21 13:30:00,270.24,270.56,270.18,270.35,21751.0,263.0033,263.3147,262.9449,263.1104,21751.0
2023-11-21 14:00:00,270.25,270.45,269.85,270.02,18781.0,263.013,263.2077,262.6238,262.7892,18781.0
2023-11-21 14:30:00,270.01,270.19,269.73,270.06,53602.0,262.7795,262.9546,262.507,262.8281,53602.0
2023-11-21 15:00:00,270.06,270.33,269.82,270.0,67386.0,262.8281,263.0909,262.5946,262.7697,67386.0
2023-11-21 15:30:00,269.96,270.12,269.29,269.38,180144.0,262.7308,262.8865,262.0787,262.1663,180144.0
2023-11-22 09:30:00,270.0,273.0,269.55,272.28,156416.0,262.7697,265.6894,262.3318,264.9887,156416.0
2023-11-22 10:00:00,272.51,273.57,272.06,273.57,40534.0,265.2125,266.2441,264.7746,266.2441,40534.0
2023-11-22 10:30:00,273.55,273.71,272.46,272.8,11785.0,266.2247,266.3804,265.1639,265.4948,11785.0
2023-11-22 11:00:00,272.99,273.42,272.63,273.26,13663.0,265.6797,266.0982,265.3293,265.9424,13663.0
2023-11-22 11:30:00,273.4,274.09,273.32,273.94,80393.0,266.0787,266.7502,266.0008,266.6042,80393.0
2023-11-22 12:00:00,273.83,274.84,273.71,273.94,60495.0,266.4972,267.4801,266.3804,266.6042,60495.0
2023-11-22 12:30:00,273.93,273.93,273.04,273.75,22779.0,266.5945,266.5945,265.7283,266.4193,22779.0
2023-11-22 13:00:00,273.81,274.11,273.55,273.7,24882.0,266.4777,266.7697,266.2247,266.3707,24882.0
2023-11-22 13:30:00,273.82,274.03,273.19,273.19,32712.0,266.4874,266.6918,265.8743,265.8743,32712.0
2023-11-22 14:00:00,273.32,273.6,273.09,273.3,20048.0,266.0008,266.2733,265.777,265.9814,20048.0
2023-11-22 14:30:00,273.3,273.3,272.51,273.11,13435.0,265.9814,265.9814,265.2125,265.7965,13435.0
2023-11-22 15:00:00,272.95,273.47,272.94,273.14,14996.0,265.6407,266.1468,265.631,265.8256,14996.0
2023-11-22 15:30:00,272.94,273.2,272.56,272.91,102519.0,265.631,265.884,265.2612,265.6018,102519.0
2023-11-24 09:30:00,272.3,273.63,272.03,272.28,39726.0,265.0081,266.3025,264.7454,264.9887,39726.0
2023-11-24 10:00:00,272.29,273.29,272.08,273.19,22716.0,264.9984,265.9716,264.794,265.8743,22716.0
2023-11-24 10:30:00,273.16,274.09,273.16,273.98,16334.0,265.8451,266.7502,265.8451,266.6432,16334.0
2023-11-24 11:00:00,274.0,274.09,272.58,273.09,11196.0,266.6626,266.7502,265.2806,265.777,11196.0
2023-11-24 11:30:00,273.09,273.3,272.58,273.21,8816.0,265.777,265.9814,265.2806,265.8938,8816.0
2023-11-24 12:00:00,273.16,273.38,272.78,272.94,14290.0,265.8451,266.0592,265.4753,265.631,14290.0
2023-11-24 12:30:00,272.96,273.45,272.68,272.85,26016.0,265.6505,266.1273,265.378,265.5434,26016.0
2023-11-27 09:30:00,272.54,273.47,270.34,273.44,63139.0,265.2417,266.1468,263.1006,266.1176,63139.0
2023-11-27 10:00:00,273.78,274.02,273.21,273.88,18355.0,266.4485,266.6821,265.8938,266.5458,18355.0
2023-11-27 10:30:00,273.86,274.11,273.32,274.04,12582.0,266.5264,266.7697,266.0008,266.7015,12582.0
2023-11-27 11:00:00,274.04,274.04,273.0,273.89,13637.0,266.7015,266.7015,265.6894,266.5556,13637.0
2023-11-27 11:30:00,273.89,274.33,273.64,274.02,10060.0,266.5556,266.9838,266.3123,266.6821,10060.0
2023-11-27 12:00:00,274.0,274.5,273.88,274.21,8294.0,266.6626,267.1492,266.5458,266.867,8294.0
2023-11-27 12:30:00,274.1,274.28,273.63,273.69,12623.0,266.7599,266.9351,266.3025,266.3609,12623.0
2023-11-27 13:00:00,273.65,273.66,273.14,273.31,16999.0,266.322,266.3317,265.8256,265.9911,16999.0
2023-11-27 13:30:00,273.22,273.27,272.6,272.74,19516.0,265.9035,265.9522,265.3001,265.4364,19516.0
2023-11-27 14:00:00,272.77,273.06,272.39,272.59,34671.0,265.4656,265.7478,265.0957,265.2904,34671.0
2023-11-27 14:30:00,272.58,272.58,271.61,271.86,40320.0,265.2806,265.2806,264.3366,264.5799,40320.0
2023-11-27 15:00:00,271.76,272.22,271.74,272.12,73214.0,264.4826,264.9303,264.4631,264.833,73214.0
2023-11-27 15:30:00,272.19,272.19,270.94,271.05,234109.0,264.9011,264.9011,263.6846,263.7916,234109.0
2023-11-28 09:30:00,270.62,271.0,269.12,269.35,41136.0,263.3731,263.743,261.9133,262.1371,41136.0
2023-11-28 10:00:00,269.38,269.5,268.77,269.06,24836.0,262.1663,262.2831,261.5727,261.8549,24836.0
2023-11-28 10:30:00,268.97,270.32,268.96,270.32,57001.0,261.7673,263.0812,261.7576,263.0812,57001.0
2023-11-28 11:00:00,270.21,270.87,269.92,270.36,46980.0,262.9741,263.6164,262.6919,263.1201,46980.0
2023-11-28 11:30:00,270.36,271.31,270.23,270.69,124765.0,263.1201,264.0447,262.9936,263.4413,124765.0
2023-11-28 12:00:00,270.68,270.91,269.63,269.73,28590.0,263.4315,263.6554,262.4096,262.507,28590.0
2023-11-28 12:30:00,269.57,269.89,269.32,269.37,17725.0,262.3513,262.6627,262.1079,262.1566,17725.0
2023-11-28 13:00:00,269.38,269.38,268.37,269.11,14652.0,262.1663,262.1663,261.1834,261.9036,14652.0
2023-11-28 13:30:00,269.11,269.5,269.04,269.04,13129.0,261.9036,262.2831,261.8354,261.8354,13129.0
2023-11-28 14:00:00,269.04,269.52,269.02,269.29,15694.0,261.8354,262.3026,261.816,262.0787,15694.0
2023-11-28 14:30:00,269.37,270.5,269.19,270.05,28074.0,262.1566,263.2563,261.9814,262.8184,28074.0
2023-11-28 15:00:00,270.05,270.05,269.52,269.63,28381.0,262.8184,262.8184,262.3026,262.4096,28381.0
2023-11-28 15:30:00,269.58,270.29,269.14,269.17,150087.0,262.361,263.052,261.9328,261.962,150087.0
2023-11-29 09:30:00,272.5,272.97,270.55,271.21,87265.0,265.2028,265.6602,263.305,263.9473,87265.0
2023-11-29 10:00:00,271.21,271.54,269.85,270.11,21983.0,263.9473,264.2685,262.6238,262.8768,21983.0
2023-11-29 10:30:00,270.06,270.44,269.62,270.26,15060.0,262.8281,263.198,262.3999,263.0228,15060.0
2023-11-29 11:00:00,270.2,270.34,269.37,269.37,15815.0,262.9644,263.1006,262.1566,262.1566,15815.0
2023-11-29 11:30:00,269.43,269.43,268.91,269.25,14479.0,262.215,262.215,261.7089,262.0398,14479.0
2023-11-29 12:00:00,269.24,270.05,269.2,269.98,14912.0,262.0301,262.8184,261.9912,262.7503,14912.0
2023-11-29 12:30:00,269.9,270.06,269.5,269.54,13961.0,262.6724,262.8281,262.2831,262.3221,13961.0
2023-11-29 13:00:00,269.53,269.54,268.96,269.33,15544.0,262.3123,262.3221,261.7576,262.1177,15544.0
2023-11-29 13:30:00,269.38,269.44,268.9,269.21,37197.0,262.1663,262.2247,261.6992,262.0009,37197.0
2023-11-29 14:00:00,269.2,270.03,269.2,269.38,16200.0,261.9912,262.7989,261.9912,262.1663,16200.0
2023-11-29 14:30:00,269.38,269.59,269.03,269.06,17941.0,262.1663,262.3707,261.8257,261.8549,17941.0
2023-11-29 15:00:00,269.15,269.52,268.91,269.23,29718.0,261.9425,262.3026,261.7089,262.0204,29718.0
2023-11-29 15:30:00,269.27,270.63,268.98,270.61,160243.0,262.0593,263.3829,261.777,263.3634,160243.0
2023-11-30 09:30:00,272.45,273.35,270.64,273.35,72762.0,265.1541,266.03,263.3926,266.03,72762.0
2023-11-30 10:00:00,273.91,275.21,273.25,274.69,61233.0,266.575,267.8402,265.9327,267.3341,61233.0
2023-11-30 10:30:00,274.56,274.75,273.36,274.75,10727.0,267.2076,267.3925,266.0398,267.3925,10727.0
2023-11-30 11:00:00,274.81,275.27,274.28,274.63,46283.0,267.4509,267.8986,266.9351,267.2757,46283.0
2023-11-30 11:30:00,274.77,275.14,273.76,274.13,42644.0,267.412,267.7721,266.429,266.7891,42644.0
2023-11-30 12:00:00,274.2,274.72,273.56,273.59,28746.0,266.8573,267.3633,266.2344,266.2636,28746.0
2023-11-30 12:30:00,273.75,274.1,273.36,273.52,14836.0,266.4193,266.7599,266.0398,266.1955,14836.0
2023-11-30 13:00:00,273.53,274.18,273.14,274.02,15669.0,266.2052,266.8378,265.8256,266.6821,15669.0
2023-11-30 13:30:00,274.01,274.32,273.54,274.32,31142.0,266.6724,266.9741,266.2149,266.9741,31142.0
2023-11-30 14:00:00,274.48,275.67,274.43,275.19,27215.0,267.1298,268.2879,267.0811,267.8208,27215.0
2023-11-30 14:30:00,275.15,275.78,275.15,275.78,35501.0,267.7818,268.395,267.7818,268.395,35501.0
2023-11-30 15:00:00,275.75,275.75,274.67,274.93,115660.0,268.3658,268.3658,267.3147,267.5677,115660.0
2023-11-30 15:30:00,274.96,275.48,274.61,275.47,228811.0,267.5969,268.103,267.2563,268.0933,228811.0
2023-12-01 09:30:00,275.69,278.59,275.57,277.1,62720.0,268.3074,271.1297,268.1906,269.6796,62720.0
2023-12-01 10:00:00,277.41,278.52,276.71,277.06,50359.0,269.9813,271.0616,269.3,269.6407,50359.0
2023-12-01 10:30:00,276.94,277.79,276.7,277.58,10011.0,269.5239,270.3511,269.2903,270.1468,10011.0
2023-12-01 11:00:00,277.4,278.22,276.62,278.13,25983.0,269.9716,270.7696,269.2125,270.682,25983.0
2023-12-01 11:30:00,278.1,279.38,277.8,279.12,31335.0,270.6528,271.8986,270.3609,271.6455,31335.0
2023-12-01 12:00:00,279.13,279.23,278.7,279.03,13670.0,271.6552,271.7526,271.2368,271.5579,13670.0
2023-12-01 12:30:00,278.99,279.93,278.87,279.69,36250.0,271.519,272.4338,271.4022,272.2002,36250.0
2023-12-01 13:00:00,279.71,280.25,279.45,280.03,29584.0,272.2197,272.7453,271.9667,272.5311,29584.0
2023-12-01 13:30:00,280.06,280.06,279.45,279.45,18518.0,272.5603,272.5603,271.9667,271.9667,18518.0
2023-12-01 14:00:00,279.49,279.77,279.26,279.49,37628.0,272.0056,272.2781,271.7818,272.0056,37628.0
2023-12-01 14:30:00,279.44,280.8,279.44,280.73,36443.0,271.9569,273.2805,271.9569,273.2124,36443.0
2023-12-01 15:00:00,280.67,280.8,279.79,280.65,48021.0,273.154,273.2805,272.2976,273.1345,48021.0
2023-12-01 15:30:00,280.66,281.5,280.16,281.47,155251.0,273.1443,273.9618,272.6577,273.9326,155251.0
2023-12-04 09:30:00,278.3,283.16,277.97,282.32,144154.0,270.8475,275.5773,270.5263,274.7598,144154.0
2023-12-04 10:00:00,282.27,282.27,280.16,280.53,62970.0,274.7112,274.7112,272.6577,273.0178,62970.0
2023-12-04 10:30:00,280.4,280.5,278.45,278.66,30520.0,272.8912,272.9886,270.9935,271.1978,30520.0
2023-12-04 11:00:00,278.55,278.98,278.31,278.86,23021.0,271.0908,271.5093,270.8572,271.3925,23021.0
2023-12-04 11:30:00,278.94,279.81,278.71,279.78,13467.0,271.4703,272.317,271.2465,272.2878,13467.0
2023-12-04 12:00:00,279.8,280.37,279.56,280.17,22448.0,272.3073,272.862,272.0737,272.6674,22448.0
2023-12-04 12:30:00,280.15,280.61,280.15,280.61,16515.0,272.6479,273.0956,272.6479,273.0956,16515.0
2023-12-04 13:00:00,280.55,280.55,278.42,278.46,19522.0,273.0372,273.0372,270.9643,271.0032,19522.0
2023-12-04 13:30:00,278.41,278.94,278.36,278.5,9296.0,270.9545,271.4703,270.9059,271.0421,9296.0
2023-12-04 14:00:00,278.69,279.43,278.55,279.05,15680.0,271.227,271.9472,271.0908,271.5774,15680.0
2023-12-04 14:30:00,279.01,279.67,278.9,279.31,15619.0,271.5385,272.1808,271.4314,271.8304,15619.0
2023-12-04 15:00:00,279.38,279.49,278.87,279.23,26690.0,271.8986,272.0056,271.4022,271.7526,26690.0
2023-12-04 15:30:00,279.2,279.91,278.62,279.4,106374.0,271.7234,272.4144,271.1589,271.918,106374.0
2023-12-05 09:30:00,278.0,278.96,276.81,278.37,33248.0,270.5555,271.4898,269.3974,270.9156,33248.0
2023-12-05 10:00:00,278.4,279.31,276.09,276.44,23258.0,270.9448,271.8304,268.6967,269.0373,23258.0
2023-12-05 10:30:00,276.51,276.72,274.91,275.94,31396.0,269.1054,269.3098,267.5483,268.5507,31396.0
2023-12-05 11:00:00,276.13,276.21,274.3,275.41,15750.0,268.7356,268.8134,266.9546,268.0349,15750.0
2023-12-05 11:30:00,275.68,276.5,275.6,275.7,43773.0,268.2976,269.0957,268.2198,268.3171,43773.0
2023-12-05 12:00:00,275.81,276.3,275.7,275.81,11114.0,268.4242,268.901,268.3171,268.4242,11114.0
2023-12-05 12:30:00,275.83,276.1,274.85,275.91,7412.0,268.4436,268.7064,267.4899,268.5215,7412.0
2023-12-05 13:00:00,276.17,276.75,276.05,276.19,7054.0,268.7745,269.339,268.6577,268.794,7054.0
2023-12-05 13:30:00,276.23,276.27,275.83,275.99,6873.0,268.8329,268.8718,268.4436,268.5993,6873.0
2023-12-05 14:00:00,276.03,276.17,275.79,275.87,6810.0,268.6383,268.7745,268.4047,268.4825,6810.0
2023-12-05 14:30:00,275.88,275.88,274.65,275.15,8918.0,268.4923,268.4923,267.2952,267.7818,8918.0
2023-12-05 15:00:00,274.98,275.17,274.8,274.91,7538.0,267.6164,267.8013,267.4412,267.5483,7538.0
2023-12-05 15:30:00,274.76,275.14,274.53,274.97,68762.0,267.4023,267.7721,267.1784,267.6066,68762.0
2023-12-06 09:30:00,276.74,281.5,276.44,280.49,37054.0,269.3292,273.9618,269.0373,272.9788,37054.0
2023-12-06 10:00:00,280.49,280.95,279.63,279.67,41445.0,272.9788,273.4265,272.1419,272.1808,41445.0
2023-12-06 10:30:00,279.86,280.4,278.89,278.93,19522.0,272.3657,272.8912,271.4217,271.4606,19522.0
2023-12-06 11:00:00,279.05,279.35,278.28,278.84,16986.0,271.5774,271.8694,270.828,271.373,16986.0
2023-12-06 11:30:00,278.85,279.13,278.41,278.94,19267.0,271.3827,271.6552,270.9545,271.4703,19267.0
2023-12-06 12:00:00,278.94,278.94,277.9,278.01,25875.0,271.4703,271.4703,270.4582,270.5652,25875.0
2023-12-06 12:30:00,278.17,278.56,277.22,277.38,29998.0,270.721,271.1005,269.7964,269.9521,29998.0
2023-12-06 13:00:00,277.4,278.84,277.26,278.84,18017.0,269.9716,271.373,269.8353,271.373,18017.0
2023-12-06 13:30:00,278.68,279.88,278.65,279.88,37514.0,271.2173,272.3852,271.1881,272.3852,37514.0
2023-12-06 14:00:00,279.88,280.01,278.99,279.02,23341.0,272.3852,272.5117,271.519,271.5482,23341.0
2023-12-06 14:30:00,279.11,279.69,278.37,278.66,21290.0,271.6358,272.2002,270.9156,271.1978,21290.0
2023-12-06 15:00:00,278.56,278.69,277.76,277.99,22212.0,271.1005,271.227,270.3219,270.5458,22212.0
2023-12-06 15:30:00,277.97,278.17,277.66,278.16,103051.0,270.5263,270.721,270.2246,270.7112,103051.0
2023-12-07 09:30:00,279.25,279.39,277.42,277.53,13507.0,271.772,271.9083,269.991,270.0981,13507.0
2023-12-07 10:00:00,277.91,278.33,277.28,278.26,7537.0,270.4679,270.8767,269.8548,270.8085,7537.0
2023-12-07 10:30:00,278.3,278.66,277.53,277.53,10802.0,270.8475,271.1978,270.0981,270.0981,10802.0
2023-12-07 11:00:00,277.67,277.87,276.28,276.74,6085.0,270.2343,270.429,268.8816,269.3292,6085.0
2023-12-07 11:30:00,276.69,277.58,276.48,277.07,9874.0,269.2806,270.1468,269.0762,269.6504,9874.0
2023-12-07 12:00:00,277.2,277.38,276.48,277.05,6529.0,269.7769,269.9521,269.0762,269.6309,6529.0
2023-12-07 12:30:00,277.0,277.41,277.0,277.41,3520.0,269.5823,269.9813,269.5823,269.9813,3520.0
2023-12-07 13:00:00,277.5,277.96,277.01,277.08,13774.0,270.0689,270.5166,269.592,269.6601,13774.0
2023-12-07 13:30:00,277.4,277.76,277.21,277.76,37023.0,269.9716,270.3219,269.7867,270.3219,37023.0
2023-12-07 14:00:00,277.77,278.77,277.67,278.68,18687.0,270.3317,271.3049,270.2343,271.2173,18687.0
2023-12-07 14:30:00,278.72,278.72,278.0,278.0,26586.0,271.2562,271.2562,270.5555,270.5555,26586.0
2023-12-07 15:00:00,277.94,278.29,277.83,277.95,12095.0,270.4971,270.8377,270.3901,270.5068,12095.0
2023-12-07 15:30:00,277.96,278.05,277.53,277.78,74294.0,270.5166,270.6042,270.0981,270.3414,74294.0
2023-12-08 09:30:00,277.61,279.83,276.69,279.0,22968.0,270.1759,272.3365,269.2806,271.5287,22968.0
2023-12-08 10:00:00,279.4,280.6,279.4,280.12,54810.0,271.918,273.0859,271.918,272.6187,54810.0
2023-12-08 10:30:00,280.45,280.59,279.38,279.51,30364.0,272.9399,273.0761,271.8986,272.0251,30364.0
2023-12-08 11:00:00,279.51,279.51,277.9,278.04,6824.0,272.0251,272.0251,270.4582,270.5944,6824.0
2023-12-08 11:30:00,278.44,278.82,278.08,278.81,7770.0,270.9837,271.3535,270.6334,271.3438,7770.0
2023-12-08 12:00:00,278.84,278.92,278.1,278.65,12164.0,271.373,271.4509,270.6528,271.1881,12164.0
2023-12-08 12:30:00,278.62,279.24,278.46,279.08,7783.0,271.1589,271.7623,271.0032,271.6066,7783.0
2023-12-08 13:00:00,278.87,279.42,278.75,279.42,6037.0,271.4022,271.9375,271.2854,271.9375,6037.0
2023-12-08 13:30:00,279.38,279.63,279.12,279.12,8015.0,271.8986,272.1419,271.6455,271.6455,8015.0
2023-12-08 14:00:00,279.23,279.76,279.2,279.51,6329.0,271.7526,272.2684,271.7234,272.0251,6329.0
2023-12-08 14:30:00,279.62,279.95,279.45,279.72,7782.0,272.1321,272.4533,271.9667,272.2294,7782.0
2023-12-08 15:00:00,279.73,279.81,279.32,279.54,40394.0,272.2392,272.317,271.8402,272.0543,40394.0
2023-12-08 15:30:00,279.51,279.51,278.22,278.46,44051.0,272.0251,272.0251,270.7696,271.0032,44051.0
2023-12-11 09:30:00,279.31,284.27,278.62,284.26,26219.0,271.8304,276.6576,271.1589,276.6479,26219.0
2023-12-11 10:00:00,284.22,284.22,280.97,281.13,22800.0,276.6089,276.6089,273.446,273.6017,22800.0
2023-12-11 10:30:00,281.33,282.41,281.3,281.53,18332.0,273.7963,274.8474,273.7671,273.991,18332.0
2023-12-11 11:00:00,281.3,282.24,281.11,281.99,10207.0,273.7671,274.682,273.5822,274.4387,10207.0
2023-12-11 11:30:00,282.03,282.27,281.59,281.63,7915.0,274.4776,274.7112,274.0494,274.0883,7915.0
2023-12-11 12:00:00,281.44,281.54,280.12,280.24,17366.0,273.9034,274.0007,272.6187,272.7355,17366.0
2023-12-11 12:30:00,280.23,280.55,279.95,279.95,25385.0,272.7258,273.0372,272.4533,272.4533,25385.0
2023-12-11 13:00:00,279.91,280.04,279.59,279.76,17766.0,272.4144,272.5409,272.1029,272.2684,17766.0
2023-12-11 13:30:00,279.8,279.99,279.53,279.72,28826.0,272.3073,272.4922,272.0445,272.2294,28826.0
2023-12-11 14:00:00,279.75,279.81,279.37,279.5,21366.0,272.2586,272.317,271.8888,272.0153,21366.0
2023-12-11 14:30:00,279.55,279.63,279.1,279.13,15887.0,272.064,272.1419,271.626,271.6552,15887.0
2023-12-11 15:00:00,279.06,279.66,279.03,279.3,13678.0,271.5871,272.1711,271.5579,271.8207,13678.0
2023-12-11 15:30:00,279.31,280.0,279.0,279.79,68327.0,271.8304,272.5019,271.5287,272.2976,68327.0
2023-12-12 09:30:00,280.71,282.83,279.48,281.97,50330.0,273.1929,275.2562,271.9959,274.4192,50330.0
2023-12-12 10:00:00,282.0,283.12,281.56,282.0,74987.0,274.4484,275.5384,274.0202,274.4484,74987.0
2023-12-12 10:30:00,281.74,283.83,281.71,283.81,41384.0,274.1954,276.2294,274.1662,276.2099,41384.0
2023-12-12 11:00:00,283.71,284.19,283.45,283.87,24998.0,276.1126,276.5797,275.8596,276.2683,24998.0
2023-12-12 11:30:00,283.94,284.14,283.59,283.71,19250.0,276.3364,276.5311,275.9958,276.1126,19250.0
2023-12-12 12:00:00,283.68,284.95,283.41,284.57,29559.0,276.0834,277.3194,275.8206,276.9496,29559.0
2023-12-12 12:30:00,284.79,285.22,284.43,284.72,20469.0,277.1637,277.5822,276.8133,277.0956,20469.0
2023-12-12 13:00:00,284.51,285.38,284.23,285.2,20212.0,276.8912,277.7379,276.6187,277.5627,20212.0
2023-12-12 13:30:00,285.34,285.51,284.81,284.86,20540.0,277.6989,277.8644,277.1831,277.2318,20540.0
2023-12-12 14:00:00,284.74,284.8,283.76,283.91,15790.0,277.115,277.1734,276.1613,276.3072,15790.0
2023-12-12 14:30:00,283.92,284.11,283.65,284.0,20626.0,276.317,276.5019,276.0542,276.3948,20626.0
2023-12-12 15:00:00,283.91,284.24,283.71,283.91,26030.0,276.3072,276.6284,276.1126,276.3072,26030.0
2023-12-12 15:30:00,283.97,284.05,283.34,283.49,103109.0,276.3656,276.4435,275.7525,275.8985,103109.0
2023-12-13 09:30:00,284.3,287.78,284.3,287.28,37154.0,276.6868,280.0736,276.6868,279.587,37154.0
2023-12-13 10:00:00,287.58,287.78,286.56,286.61,23381.0,279.879,280.0736,278.8863,278.9349,23381.0
2023-12-13 10:30:00,286.58,286.97,286.1,286.29,34536.0,278.9057,279.2853,278.4386,278.6235,34536.0
2023-12-13 11:00:00,286.19,286.19,284.46,284.59,10317.0,278.5262,278.5262,276.8425,276.969,10317.0
2023-12-13 11:30:00,284.51,284.51,283.74,283.74,11195.0,276.8912,276.8912,276.1418,276.1418,11195.0
2023-12-13 12:00:00,283.97,284.13,283.01,283.1,15990.0,276.3656,276.5214,275.4313,275.5189,15990.0
2023-12-13 12:30:00,283.22,283.53,283.06,283.43,13619.0,275.6357,275.9374,275.48,275.8401,13619.0
2023-12-13 13:00:00,283.43,283.43,282.79,282.84,7827.0,275.8401,275.8401,275.2172,275.2659,7827.0
2023-12-13 13:30:00,283.02,283.64,282.97,283.51,13655.0,275.4411,276.0445,275.3924,275.918,13655.0
2023-12-13 14:00:00,283.69,287.39,283.69,287.15,37316.0,276.0931,279.6941,276.0931,279.4605,37316.0
2023-12-13 14:30:00,287.12,290.42,286.79,289.94,59428.0,279.4313,282.6429,279.1101,282.1758,59428.0
2023-12-13 15:00:00,290.08,291.27,288.7,289.09,35703.0,282.312,283.4702,280.969,281.3485,35703.0
2023-12-13 15:30:00,289.08,291.01,288.69,290.98,141640.0,281.3388,283.2171,280.9592,283.1879,141640.0
2023-12-14 09:30:00,295.0,299.67,292.77,299.2,64353.0,287.1003,291.6452,284.93,291.1878,64353.0
2023-12-14 10:00:00,299.44,300.59,299.18,300.59,41228.0,291.4214,292.5406,291.1683,292.5406,41228.0
2023-12-14 10:30:00,300.44,301.85,300.44,301.15,35867.0,292.3946,293.7668,292.3946,293.0856,35867.0
2023-12-14 11:00:00,301.13,301.47,299.92,300.6,48488.0,293.0661,293.397,291.8885,292.5503,48488.0
2023-12-14 11:30:00,300.8,302.72,300.73,302.58,27022.0,292.7449,294.6135,292.6768,294.4773,27022.0
2023-12-14 12:00:00,302.7,305.29,302.7,305.29,62193.0,294.5941,297.1147,294.5941,297.1147,62193.0
2023-12-14 12:30:00,305.34,305.67,304.56,304.68,48690.0,297.1634,297.4845,296.4043,296.521,48690.0
2023-12-14 13:00:00,304.62,304.77,303.68,304.33,34344.0,296.4627,296.6086,295.5478,296.1804,34344.0
2023-12-14 13:30:00,304.33,305.02,303.6,304.43,32804.0,296.1804,296.8519,295.47,296.2777,32804.0
2023-12-14 14:00:00,304.55,306.06,304.5,305.98,44542.0,296.3945,297.8641,296.3459,297.7862,44542.0
2023-12-14 14:30:00,306.0,306.79,305.21,306.75,32941.0,297.8057,298.5745,297.0369,298.5356,32941.0
2023-12-14 15:00:00,306.62,307.19,306.59,306.88,52735.0,298.4091,298.9638,298.3799,298.6621,52735.0
2023-12-14 15:30:00,306.88,307.16,306.17,306.92,178938.0,298.6621,298.9346,297.9711,298.7011,178938.0
2023-12-15 09:30:00,306.17,309.02,305.27,308.69,156740.0,297.9711,300.7448,297.0952,300.4237,156740.0
2023-12-15 10:00:00,308.7,309.79,307.39,307.39,70672.0,300.4334,301.4942,299.1585,299.1585,70672.0
2023-12-15 10:30:00,307.34,307.64,305.74,306.61,46972.0,299.1098,299.4018,297.5527,298.3994,46972.0
2023-12-15 11:00:00,306.72,307.33,306.16,306.87,47974.0,298.5064,299.1001,297.9614,298.6524,47974.0
2023-12-15 11:30:00,306.89,307.0,306.02,306.35,26296.0,298.6719,298.7789,297.8252,298.1463,26296.0
2023-12-15 12:00:00,306.48,307.46,306.03,306.13,21299.0,298.2728,299.2266,297.8349,297.9322,21299.0
2023-12-15 12:30:00,306.02,306.26,305.42,305.57,26190.0,297.8252,298.0587,297.2412,297.3872,26190.0
2023-12-15 13:00:00,305.56,306.23,305.47,306.09,17591.0,297.3775,298.0295,297.2899,297.8933,17591.0
2023-12-15 13:30:00,306.05,306.12,304.44,304.48,20702.0,297.8544,297.9225,296.2875,296.3264,20702.0
2023-12-15 14:00:00,304.48,305.07,304.31,304.31,14649.0,296.3264,296.9006,296.161,296.161,14649.0
2023-12-15 14:30:00,304.24,305.14,304.24,304.5,15694.0,296.0928,296.9687,296.0928,296.3459,15694.0
2023-12-15 15:00:00,304.28,304.79,304.1,304.44,31971.0,296.1318,296.6281,295.9566,296.2875,31971.0
2023-12-15 15:30:00,304.43,305.09,303.8,304.17,122646.0,296.2777,296.9201,295.6646,296.0247,122646.0
2023-12-18 09:30:00,304.74,306.83,303.35,303.9,31756.0,296.5794,298.6135,295.2267,295.7619,31756.0
2023-12-18 10:00:00,303.9,304.56,302.39,302.57,12769.0,295.7619,296.4043,294.2924,294.4676,12769.0
2023-12-18 10:30:00,302.72,302.81,301.79,302.25,17826.0,294.6135,294.7011,293.7084,294.1561,17826.0
2023-12-18 11:00:00,302.31,303.17,301.96,302.94,8022.0,294.2145,295.0515,293.8739,294.8276,8022.0
2023-12-18 11:30:00,302.96,303.35,302.25,303.35,15632.0,294.8471,295.2267,294.1561,295.2267,15632.0
2023-12-18 12:00:00,303.41,304.19,303.12,304.11,7000.0,295.2851,296.0442,295.0028,295.9663,7000.0
2023-12-18 12:30:00,304.16,304.5,303.99,304.35,12503.0,296.015,296.3459,295.8495,296.1999,12503.0
2023-12-18 13:00:00,304.5,304.5,304.09,304.18,5350.0,296.3459,296.3459,295.9468,296.0344,5350.0
2023-12-18 13:30:00,304.19,304.2,303.89,304.2,6572.0,296.0442,296.0539,295.7522,296.0539,6572.0
2023-12-18 14:00:00,304.31,304.53,303.86,304.16,5575.0,296.161,296.3751,295.723,296.015,5575.0
2023-12-18 14:30:00,304.16,304.66,303.78,304.52,7649.0,296.015,296.5016,295.6451,296.3653,7649.0
2023-12-18 15:00:00,304.37,304.87,304.36,304.78,9369.0,296.2193,296.706,296.2096,296.6184,9369.0
2023-12-18 15:30:00,304.8,305.46,304.42,305.3,45040.0,296.6378,297.2802,296.268,297.1244,45040.0
2023-12-19 09:30:00,310.58,312.37,309.5,312.36,46961.0,302.2631,304.0051,301.212,303.9954,46961.0
2023-12-19 10:00:00,312.13,312.14,310.61,310.63,35498.0,303.7715,303.7813,302.2922,302.3117,35498.0
2023-12-19 10:30:00,310.46,310.94,310.0,310.63,13044.0,302.1463,302.6134,301.6986,302.3117,13044.0
2023-12-19 11:00:00,310.86,311.61,310.86,310.86,11812.0,302.5356,303.2655,302.5356,302.5356,11812.0
2023-12-19 11:30:00,310.64,310.64,309.8,310.49,12241.0,302.3214,302.3214,301.5039,302.1755,12241.0
2023-12-19 12:00:00,310.23,310.56,309.98,310.1,9612.0,301.9224,302.2436,301.6791,301.7959,9612.0
2023-12-19 12:30:00,310.1,310.49,310.03,310.25,9699.0,301.7959,302.1755,301.7278,301.9419,9699.0
2023-12-19 13:00:00,310.55,310.55,309.82,310.14,13821.0,302.2339,302.2339,301.5234,301.8348,13821.0
2023-12-19 13:30:00,310.13,310.43,309.82,310.3,13463.0,301.8251,302.1171,301.5234,301.9906,13463.0
2023-12-19 14:00:00,310.3,310.52,309.94,310.17,21588.0,301.9906,302.2047,301.6402,301.864,21588.0
2023-12-19 14:30:00,310.25,310.5,309.94,310.26,9745.0,301.9419,302.1852,301.6402,301.9516,9745.0
2023-12-19 15:00:00,310.32,310.77,310.31,310.74,9864.0,302.01,302.448,302.0003,302.4188,9864.0
2023-12-19 15:30:00,310.82,310.82,310.1,310.42,52046.0,302.4966,302.4966,301.7959,302.1073,52046.0
2023-12-20 09:30:00,309.51,310.0,308.01,308.25,17371.0,301.2217,301.6986,299.7619,299.9954,17371.0
2023-12-20 10:00:00,308.5,309.68,307.81,309.18,10833.0,300.2388,301.3872,299.5672,300.9005,10833.0
2023-12-20 10:30:00,309.34,310.26,309.32,310.21,12873.0,301.0563,301.9516,301.0368,301.903,12873.0
2023-12-20 11:00:00,310.23,310.86,310.04,310.29,6822.0,301.9224,302.5356,301.7375,301.9808,6822.0
2023-12-20 11:30:00,309.95,310.88,309.94,310.88,12803.0,301.6499,302.555,301.6402,302.555,12803.0
2023-12-20 12:00:00,310.66,310.79,310.51,310.51,3786.0,302.3409,302.4674,302.1949,302.1949,3786.0
2023-12-20 12:30:00,310.41,310.85,309.84,310.74,12816.0,302.0976,302.5258,301.5429,302.4188,12816.0
2023-12-20 13:00:00,310.73,310.73,308.96,309.19,6596.0,302.409,302.409,300.6864,300.9103,6596.0
2023-12-20 13:30:00,309.31,309.37,308.75,308.8,8167.0,301.0271,301.0855,300.4821,300.5307,8167.0
2023-12-20 14:00:00,308.77,308.97,308.45,308.69,5414.0,300.5015,300.6962,300.1901,300.4237,5414.0
2023-12-20 14:30:00,308.63,308.63,305.09,305.61,18708.0,300.3653,300.3653,296.9201,297.4261,18708.0
2023-12-20 15:00:00,305.5,305.71,304.07,304.23,22546.0,297.3191,297.5235,295.9274,296.0831,22546.0
2023-12-20 15:30:00,304.27,305.36,303.43,303.6,37329.0,296.122,297.1828,295.3045,295.47,37329.0
2023-12-21 09:30:00,306.24,306.65,303.92,305.94,15711.0,298.0393,298.4383,295.7814,297.7473,15711.0
2023-12-21 10:00:00,305.6,306.71,304.91,304.95,20685.0,297.4164,298.4967,296.7449,296.7838,20685.0
2023-12-21 10:30:00,304.96,306.05,304.95,305.6,20159.0,296.7935,297.8544,296.7838,297.4164,20159.0
2023-12-21 11:00:00,305.77,306.17,305.54,305.73,6545.0,297.5819,297.9711,297.358,297.5429,6545.0
2023-12-21 11:30:00,305.71,305.83,304.71,304.88,8022.0,297.5235,297.6403,296.5502,296.7157,8022.0
2023-12-21 12:00:00,304.88,304.88,303.85,303.85,6037.0,296.7157,296.7157,295.7133,295.7133,6037.0
2023-12-21 12:30:00,304.16,304.75,303.74,304.1,6934.0,296.015,296.5892,295.6062,295.9566,6934.0
2023-12-21 13:00:00,304.34,304.87,303.79,304.66,5253.0,296.1902,296.706,295.6549,296.5016,5253.0
2023-12-21 13:30:00,304.8,305.39,304.33,305.22,9312.0,296.6378,297.212,296.1804,297.0466,9312.0
2023-12-21 14:00:00,305.29,305.85,305.17,305.58,5633.0,297.1147,297.6597,296.9979,297.3969,5633.0
2023-12-21 14:30:00,305.55,305.77,305.25,305.51,6048.0,297.3678,297.5819,297.0758,297.3288,6048.0
2023-12-21 15:00:00,305.51,306.6,305.24,306.55,6882.0,297.3288,298.3896,297.0661,298.341,6882.0
2023-12-21 15:30:00,306.72,307.24,306.43,306.69,41690.0,298.5064,299.0125,298.2242,298.4772,41690.0
2023-12-22 09:30:00,309.36,310.69,308.17,308.54,25185.0,301.0757,302.3701,299.9176,300.2777,25185.0
2023-12-22 10:00:00,308.76,310.0,308.41,309.43,17799.0,300.4918,301.6986,300.1512,301.1438,17799.0
2023-12-22 10:30:00,309.31,309.94,308.92,308.92,9601.0,301.0271,301.6402,300.6475,300.6475,9601.0
2023-12-22 11:00:00,308.69,309.67,308.69,309.37,7505.0,300.4237,301.3774,300.4237,301.0855,7505.0
2023-12-22 11:30:00,309.5,309.5,308.6,308.72,5161.0,301.212,301.212,300.3361,300.4529,5161.0
2023-12-22 12:00:00,308.66,309.01,307.78,308.94,5312.0,300.3945,300.7351,299.538,300.667,5312.0
2023-12-22 12:30:00,308.91,308.96,308.16,308.44,5786.0,300.6378,300.6864,299.9079,300.1804,5786.0
2023-12-22 13:00:00,308.56,308.8,308.46,308.68,2088.0,300.2971,300.5307,300.1998,300.4139,2088.0
2023-12-22 13:30:00,308.67,308.92,308.37,308.69,8268.0,300.4042,300.6475,300.1122,300.4237,8268.0
2023-12-22 14:00:00,308.72,308.72,306.28,306.51,3540.0,300.4529,300.4529,298.0782,298.302,3540.0
2023-12-22 14:30:00,306.28,307.77,306.11,307.75,6766.0,298.0782,299.5283,297.9128,299.5088,6766.0
2023-12-22 15:00:00,307.78,308.09,307.61,308.09,4795.0,299.538,299.8397,299.3726,299.8397,4795.0
2023-12-22 15:30:00,308.04,308.04,306.59,307.77,28580.0,299.7911,299.7911,298.3799,299.5283,28580.0
2023-12-26 09:30:00,309.12,311.35,308.76,311.13,41177.0,300.8422,303.0124,300.4918,302.7983,41177.0
2023-12-26 10:00:00,310.96,310.96,308.98,309.12,4088.0,302.6329,302.6329,300.7059,300.8422,4088.0
2023-12-26 10:30:00,309.11,310.11,309.0,309.81,6177.0,300.8324,301.8056,300.7254,301.5137,6177.0
2023-12-26 11:00:00,309.89,310.27,309.65,310.06,2156.0,301.5915,301.9614,301.358,301.757,2156.0
2023-12-26 11:30:00,310.17,310.54,309.91,310.39,7392.0,301.864,302.2241,301.611,302.0781,7392.0
2023-12-26 12:00:00,310.44,310.97,310.08,310.69,3710.0,302.1268,302.6426,301.7764,302.3701,3710.0
2023-12-26 12:30:00,310.62,310.98,310.38,310.42,1600.0,302.302,302.6523,302.0684,302.1073,1600.0
2023-12-26 13:00:00,310.62,311.05,310.35,310.63,3381.0,302.302,302.7205,302.0392,302.3117,3381.0
2023-12-26 13:30:00,310.61,310.83,310.36,310.36,3640.0,302.2922,302.5064,302.0489,302.0489,3640.0
2023-12-26 14:00:00,310.54,310.87,310.46,310.87,2920.0,302.2241,302.5453,302.1463,302.5453,2920.0
2023-12-26 14:30:00,310.87,310.92,310.59,310.81,2653.0,302.5453,302.5939,302.2728,302.4869,2653.0
2023-12-26 15:00:00,310.88,311.8,310.58,311.1,27373.0,302.555,303.4504,302.2631,302.7691,27373.0
2023-12-26 15:30:00,310.9,311.52,310.66,310.86,43313.0,302.5745,303.1779,302.3409,302.5356,43313.0
2023-12-27 09:30:00,311.66,312.76,310.44,312.56,13772.0,303.3141,304.3847,302.1268,304.19,13772.0
2023-12-27 10:00:00,312.25,312.48,310.87,311.4,2834.0,303.8883,304.1122,302.5453,303.0611,2834.0
2023-12-27 10:30:00,311.0,311.65,310.31,310.99,4256.0,302.6718,303.3044,302.0003,302.6621,4256.0
2023-12-27 11:00:00,311.02,311.81,310.96,311.27,7135.0,302.6913,303.4601,302.6329,302.9346,7135.0
2023-12-27 11:30:00,311.62,312.27,311.38,312.03,7172.0,303.2752,303.9078,303.0416,303.6742,7172.0
2023-12-27 12:00:00,312.0,312.05,311.44,311.94,6342.0,303.645,303.6937,303.1,303.5866,6342.0
2023-12-27 12:30:00,311.88,311.97,311.28,311.81,10239.0,303.5282,303.6158,302.9443,303.4601,10239.0
2023-12-27 13:00:00,311.81,312.57,311.05,311.5,17442.0,303.4601,304.1998,302.7205,303.1584,17442.0
2023-12-27 13:30:00,311.5,311.69,311.24,311.44,6901.0,303.1584,303.3433,302.9054,303.1,6901.0
2023-12-27 14:00:00,311.27,311.27,310.46,311.26,7550.0,302.9346,302.9346,302.1463,302.9248,7550.0
2023-12-27 14:30:00,311.0,311.27,310.66,311.13,9123.0,302.6718,302.9346,302.3409,302.7983,9123.0
2023-12-27 15:00:00,311.12,311.78,311.09,311.21,9182.0,302.7886,303.4309,302.7594,302.8762,9182.0
2023-12-27 15:30:00,311.2,311.7,310.81,311.15,34853.0,302.8665,303.3531,302.4869,302.8178,34853.0
2023-12-28 09:30:00,309.78,311.03,308.95,310.66,10573.0,301.4845,302.701,300.6767,302.3409,10573.0
2023-12-28 10:00:00,310.1,310.87,309.83,310.67,7248.0,301.7959,302.5453,301.5331,302.3506,7248.0
2023-12-28 10:30:00,310.96,310.96,309.99,310.36,5440.0,302.6329,302.6329,301.6889,302.0489,5440.0
2023-12-28 11:00:00,310.01,310.3,309.49,309.49,10354.0,301.7083,301.9906,301.2022,301.2022,10354.0
2023-12-28 11:30:00,309.65,309.77,309.09,309.58,11375.0,301.358,301.4747,300.813,301.2898,11375.0
2023-12-28 12:00:00,309.66,309.89,309.23,309.5,8029.0,301.3677,301.5915,300.9492,301.212,8029.0
2023-12-28 12:30:00,309.69,310.07,309.56,309.67,9125.0,301.3969,301.7667,301.2704,301.3774,9125.0
2023-12-28 13:00:00,309.32,309.75,308.93,309.53,9058.0,301.0368,301.4553,300.6572,301.2412,9058.0
2023-12-28 13:30:00,309.55,309.92,309.38,309.67,10191.0,301.2606,301.6207,301.0952,301.3774,10191.0
2023-12-28 14:00:00,309.48,310.2,309.48,309.89,12942.0,301.1925,301.8932,301.1925,301.5915,12942.0
2023-12-28 14:30:00,310.0,310.96,309.52,310.96,11318.0,301.6986,302.6329,301.2314,302.6329,11318.0
2023-12-28 15:00:00,310.76,311.29,310.25,311.17,12371.0,302.4382,302.954,301.9419,302.8373,12371.0
2023-12-28 15:30:00,311.12,311.27,310.23,310.57,32748.0,302.7886,302.9346,301.9224,302.2533,32748.0
2023-12-29 09:30:00,310.24,312.52,310.24,311.76,11692.0,301.9322,304.1511,301.9322,303.4115,11692.0
2023-12-29 10:00:00,312.25,312.55,310.52,310.56,6994.0,303.8883,304.1803,302.2047,302.2436,6994.0
2023-12-29 10:30:00,310.58,310.61,309.33,309.97,15450.0,302.2631,302.2922,301.0465,301.6694,15450.0
2023-12-29 11:00:00,310.06,310.6,309.03,309.08,11319.0,301.757,302.2825,300.7546,300.8032,11319.0
2023-12-29 11:30:00,309.49,309.77,309.11,309.58,3305.0,301.2022,301.4747,300.8324,301.2898,3305.0
2023-12-29 12:00:00,309.5,309.53,308.22,308.72,8935.0,301.212,301.2412,299.9663,300.4529,8935.0
2023-12-29 12:30:00,308.72,309.94,308.71,309.81,5012.0,300.4529,301.6402,300.4431,301.5137,5012.0
2023-12-29 13:00:00,309.53,309.85,309.51,309.55,2323.0,301.2412,301.5526,301.2217,301.2606,2323.0
2023-12-29 13:30:00,309.49,309.95,309.29,309.68,5262.0,301.2022,301.6499,301.0076,301.3872,5262.0
2023-12-29 14:00:00,309.69,310.18,309.55,309.79,3947.0,301.3969,301.8738,301.2606,301.4942,3947.0
2023-12-29 14:30:00,309.94,310.31,309.94,310.28,3493.0,301.6402,302.0003,301.6402,301.9711,3493.0
2023-12-29 15:00:00,310.07,310.93,310.07,310.81,4538.0,301.7667,302.6037,301.7667,302.4869,4538.0
2023-12-29 15:30:00,310.77,310.78,309.68,310.38,41193.0,302.448,302.4577,301.3872,302.0684,41193.0
2024-01-02 09:30:00,307.28,309.89,305.99,309.1,26945.0,299.0514,301.5915,297.796,300.8227,26945.0
2024-01-02 10:00:00,309.99,310.0,307.94,308.22,16440.0,301.6889,301.6986,299.6937,299.9663,16440.0
2024-01-02 10:30:00,308.49,308.49,306.18,306.72,13182.0,300.229,300.229,297.9809,298.5064,13182.0
2024-01-02 11:00:00,306.55,307.66,306.19,306.23,11140.0,298.341,299.4212,297.9906,298.0295,11140.0
2024-01-02 11:30:00,306.25,306.83,306.2,306.46,17630.0,298.049,298.6135,298.0003,298.2534,17630.0
2024-01-02 12:00:00,306.81,306.87,305.98,306.21,13910.0,298.594,298.6524,297.7862,298.0101,13910.0
2024-01-02 12:30:00,306.13,307.45,306.13,306.59,9288.0,297.9322,299.2169,297.9322,298.3799,9288.0
2024-01-02 13:00:00,306.71,307.38,306.52,307.1,3279.0,298.4967,299.1487,298.3118,298.8762,3279.0
2024-01-02 13:30:00,306.78,307.08,306.45,306.58,3760.0,298.5648,298.8568,298.2436,298.3702,3760.0
2024-01-02 14:00:00,306.59,306.69,305.75,305.9,7702.0,298.3799,298.4772,297.5624,297.7084,7702.0
2024-01-02 14:30:00,305.69,305.96,305.31,305.43,6110.0,297.504,297.7668,297.1342,297.251,6110.0
2024-01-02 15:00:00,305.31,305.86,305.0,305.28,8823.0,297.1342,297.6694,296.8325,297.105,8823.0
2024-01-02 15:30:00,305.12,306.38,304.98,306.38,26720.0,296.9493,298.1755,296.813,298.1755,26720.0
2024-01-03 09:30:00,307.5,308.66,305.12,307.5,56280.0,299.2655,300.3945,296.9493,299.2655,56280.0
2024-01-03 10:00:00,307.5,307.97,305.31,306.01,41666.0,299.2655,299.7229,297.1342,297.8154,41666.0
2024-01-03 10:30:00,306.0,306.0,303.99,305.56,19895.0,297.8057,297.8057,295.8495,297.3775,19895.0
2024-01-03 11:00:00,305.72,306.95,305.57,306.8,20619.0,297.5332,298.7303,297.3872,298.5843,20619.0
2024-01-03 11:30:00,306.95,307.71,306.78,307.36,17134.0,298.7303,299.4699,298.5648,299.1293,17134.0
2024-01-03 12:00:00,307.4,307.44,306.77,307.12,8723.0,299.1682,299.2071,298.5551,298.8957,8723.0
2024-01-03 12:30:00,307.09,307.15,306.21,306.71,12073.0,298.8665,298.9249,298.0101,298.4967,12073.0
2024-01-03 13:00:00,306.73,307.01,306.37,306.72,13620.0,298.5162,298.7887,298.1658,298.5064,13620.0
2024-01-03 13:30:00,306.72,306.98,306.22,306.27,6644.0,298.5064,298.7595,298.0198,298.0685,6644.0
2024-01-03 14:00:00,306.07,306.44,304.66,305.71,21256.0,297.8738,298.2339,296.5016,297.5235,21256.0
2024-01-03 14:30:00,305.61,305.81,304.33,304.33,7036.0,297.4261,297.6208,296.1804,296.1804,7036.0
2024-01-03 15:00:00,304.16,304.69,303.3,303.91,41438.0,296.015,296.5308,295.178,295.7717,41438.0
2024-01-03 15:30:00,303.68,304.74,303.06,304.04,81657.0,295.5478,296.5794,294.9444,295.8982,81657.0
2024-01-04 09:30:00,303.78,306.8,303.47,306.12,26074.0,295.6451,298.5843,295.3435,297.9225,26074.0
2024-01-04 10:00:00,305.87,307.17,305.67,306.71,24891.0,297.6792,298.9444,297.4845,298.4967,24891.0
2024-01-04 10:30:00,306.72,307.27,305.83,306.25,22358.0,298.5064,299.0417,297.6403,298.049,22358.0
2024-01-04 11:00:00,306.37,307.7,306.0,307.07,24200.0,298.1658,299.4602,297.8057,298.847,24200.0
2024-01-04 11:30:00,307.12,307.4,306.73,307.26,17376.0,298.8957,299.1682,298.5162,299.032,17376.0
2024-01-04 12:00:00,307.14,307.2,305.74,306.96,17035.0,298.9152,298.9736,297.5527,298.74,17035.0
2024-01-04 12:30:00,306.9,306.91,306.13,306.81,14209.0,298.6816,298.6913,297.9322,298.594,14209.0
2024-01-04 13:00:00,306.81,307.17,306.61,306.66,12354.0,298.594,298.9444,298.3994,298.448,12354.0
2024-01-04 13:30:00,306.55,307.09,306.13,306.39,19941.0,298.341,298.8665,297.9322,298.1853,19941.0
2024-01-04 14:00:00,306.24,306.29,305.42,305.47,5158.0,298.0393,298.0879,297.2412,297.2899,5158.0
2024-01-04 14:30:00,305.53,305.56,304.47,305.29,24017.0,297.3483,297.3775,296.3167,297.1147,24017.0
2024-01-04 15:00:00,305.29,306.33,305.19,305.51,17769.0,297.1147,298.1269,297.0174,297.3288,17769.0
2024-01-04 15:30:00,305.51,305.84,304.1,304.49,111958.0,297.3288,297.65,295.9566,296.3361,111958.0
2024-01-05 09:30:00,302.12,305.15,300.96,303.43,16461.0,294.0296,296.9785,292.9007,295.3045,16461.0
2024-01-05 10:00:00,303.8,306.05,303.7,304.35,20469.0,295.6646,297.8544,295.5673,296.1999,20469.0
2024-01-05 10:30:00,304.36,305.7,304.09,305.22,8833.0,296.2096,297.5137,295.9468,297.0466,8833.0
2024-01-05 11:00:00,305.22,305.22,303.57,303.87,13600.0,297.0466,297.0466,295.4408,295.7327,13600.0
2024-01-05 11:30:00,304.01,304.17,303.55,303.9,10793.0,295.869,296.0247,295.4213,295.7619,10793.0
2024-01-05 12:00:00,303.88,303.99,302.85,303.04,10030.0,295.7425,295.8495,294.7401,294.925,10030.0
2024-01-05 12:30:00,303.17,303.78,303.17,303.51,30765.0,295.0515,295.6451,295.0515,295.3824,30765.0
2024-01-05 13:00:00,303.48,304.03,303.19,304.03,8922.0,295.3532,295.8885,295.0709,295.8885,8922.0
2024-01-05 13:30:00,304.47,304.95,304.18,304.74,6990.0,296.3167,296.7838,296.0344,296.5794,6990.0
2024-01-05 14:00:00,304.88,305.72,304.57,304.65,8696.0,296.7157,297.5332,296.414,296.4919,8696.0
2024-01-05 14:30:00,304.86,305.67,303.74,303.84,24428.0,296.6962,297.4845,295.6062,295.7035,24428.0
2024-01-05 15:00:00,303.9,304.71,303.74,304.06,15868.0,295.7619,296.5502,295.6062,295.9177,15868.0
2024-01-05 15:30:00,304.09,305.38,303.53,305.0,71712.0,295.9468,297.2023,295.4018,296.8325,71712.0
2024-01-08 09:30:00,305.22,306.82,303.15,304.7,16545.0,297.0466,298.6037,295.032,296.5405,16545.0
2024-01-08 10:00:00,304.92,305.6,303.74,304.16,21232.0,296.7546,297.4164,295.6062,296.015,21232.0
2024-01-08 10:30:00,304.3,305.49,304.29,304.77,16826.0,296.1512,297.3094,296.1415,296.6086,16826.0
2024-01-08 11:00:00,304.95,305.15,303.88,303.96,8768.0,296.7838,296.9785,295.7425,295.8203,8768.0
2024-01-08 11:30:00,304.31,304.98,304.04,304.71,11307.0,296.161,296.813,295.8982,296.5502,11307.0
2024-01-08 12:00:00,304.89,305.07,303.92,304.1,7213.0,296.7254,296.9006,295.7814,295.9566,7213.0
2024-01-08 12:30:00,303.99,304.41,303.99,304.25,6378.0,295.8495,296.2583,295.8495,296.1026,6378.0
2024-01-08 13:00:00,304.28,304.52,303.44,303.81,23513.0,296.1318,296.3653,295.3143,295.6743,23513.0
2024-01-08 13:30:00,303.94,304.67,303.8,304.67,12927.0,295.8009,296.5113,295.6646,296.5113,12927.0
2024-01-08 14:00:00,304.49,305.15,304.36,304.92,12397.0,296.3361,296.9785,296.2096,296.7546,12397.0
2024-01-08 14:30:00,305.23,306.23,305.21,306.16,6862.0,297.0563,298.0295,297.0369,297.9614,6862.0
2024-01-08 15:00:00,306.0,306.74,305.84,305.99,9523.0,297.8057,298.5259,297.65,297.796,9523.0
2024-01-08 15:30:00,305.97,306.5,305.55,305.99,51042.0,297.7765,298.2923,297.3678,297.796,51042.0
2024-01-09 09:30:00,304.04,305.76,302.36,302.85,25188.0,295.8982,297.5721,294.2632,294.7401,25188.0
2024-01-09 10:00:00,302.86,304.55,302.59,303.93,15620.0,294.7498,296.3945,294.487,295.7911,15620.0
2024-01-09 10:30:00,303.91,304.22,303.67,303.67,7155.0,295.7717,296.0734,295.5381,295.5381,7155.0
2024-01-09 11:00:00,303.56,304.16,303.36,304.06,9937.0,295.431,296.015,295.2364,295.9177,9937.0
2024-01-09 11:30:00,304.08,304.41,303.65,304.21,7239.0,295.9371,296.2583,295.5186,296.0636,7239.0
2024-01-09 12:00:00,304.46,304.83,304.23,304.62,3953.0,296.3069,296.667,296.0831,296.4627,3953.0
2024-01-09 12:30:00,304.6,304.68,304.25,304.25,11949.0,296.4432,296.521,296.1026,296.1026,11949.0
2024-01-09 13:00:00,304.39,304.68,303.52,303.74,8149.0,296.2388,296.521,295.3921,295.6062,8149.0
2024-01-09 13:30:00,303.48,304.51,303.17,303.68,14442.0,295.3532,296.3556,295.0515,295.5478,14442.0
2024-01-09 14:00:00,303.81,303.82,303.0,303.31,8773.0,295.6743,295.6841,294.886,295.1877,8773.0
2024-01-09 14:30:00,303.35,303.74,302.93,303.43,15924.0,295.2267,295.6062,294.8179,295.3045,15924.0
2024-01-09 15:00:00,303.49,303.86,302.93,303.47,15747.0,295.3629,295.723,294.8179,295.3435,15747.0
2024-01-09 15:30:00,303.46,303.6,302.72,302.9,67731.0,295.3337,295.47,294.6135,294.7887,67731.0
2024-01-10 09:30:00,302.8,303.84,302.07,302.17,17607.0,294.6914,295.7035,293.9809,294.0783,17607.0
2024-01-10 10:00:00,302.14,302.19,301.17,301.74,13034.0,294.0491,294.0977,293.105,293.6598,13034.0
2024-01-10 10:30:00,301.94,302.48,301.5,302.45,8618.0,293.8544,294.38,293.4262,294.3508,8618.0
2024-01-10 11:00:00,302.36,302.86,302.18,302.65,12738.0,294.2632,294.7498,294.088,294.5454,12738.0
2024-01-10 11:30:00,302.27,303.08,302.27,302.92,10241.0,294.1756,294.9639,294.1756,294.8082,10241.0
2024-01-10 12:00:00,302.94,302.99,302.42,302.91,7022.0,294.8276,294.8763,294.3216,294.7984,7022.0
2024-01-10 12:30:00,302.98,303.66,302.88,303.49,16657.0,294.8666,295.5284,294.7692,295.3629,16657.0
2024-01-10 13:00:00,303.57,304.3,303.15,303.25,16400.0,295.4408,296.1512,295.032,295.1293,16400.0
2024-01-10 13:30:00,303.17,303.31,302.99,303.3,5799.0,295.0515,295.1877,294.8763,295.178,5799.0
2024-01-10 14:00:00,303.24,303.52,302.78,303.4,15890.0,295.1196,295.3921,294.6719,295.2753,15890.0
2024-01-10 14:30:00,303.39,303.96,303.35,303.94,9789.0,295.2656,295.8203,295.2267,295.8009,9789.0
2024-01-10 15:00:00,303.91,304.26,302.45,302.55,22342.0,295.7717,296.1123,294.3508,294.4481,22342.0
2024-01-10 15:30:00,302.5,302.82,301.78,302.01,149504.0,294.3994,294.7109,293.6987,293.9225,149504.0
2024-01-11 09:30:00,302.95,303.63,300.14,301.66,26968.0,294.8374,295.4992,292.1026,293.5819,26968.0
2024-01-11 10:00:00,301.46,301.46,300.3,300.99,24921.0,293.3873,293.3873,292.2583,292.9299,24921.0
2024-01-11 10:30:00,301.05,301.47,300.15,300.22,13453.0,292.9883,293.397,292.1124,292.1805,13453.0
2024-01-11 11:00:00,300.3,300.72,299.77,300.63,60449.0,292.2583,292.6671,291.7425,292.5795,60449.0
2024-01-11 11:30:00,300.69,301.56,300.51,300.95,5982.0,292.6379,293.4846,292.4627,292.8909,5982.0
2024-01-11 12:00:00,300.94,302.11,300.84,301.75,10610.0,292.8812,294.0199,292.7839,293.6695,10610.0
2024-01-11 12:30:00,301.96,302.33,301.73,302.13,13339.0,293.8739,294.234,293.65,294.0393,13339.0
2024-01-11 13:00:00,302.13,302.91,302.13,302.53,30402.0,294.0393,294.7984,294.0393,294.4286,30402.0
2024-01-11 13:30:00,302.57,302.65,302.18,302.61,26538.0,294.4676,294.5454,294.088,294.5065,26538.0
2024-01-11 14:00:00,302.63,303.25,301.97,302.85,35392.0,294.5259,295.1293,293.8836,294.7401,35392.0
2024-01-11 14:30:00,302.85,303.89,302.69,303.82,13098.0,294.7401,295.7522,294.5843,295.6841,13098.0
2024-01-11 15:00:00,303.74,303.81,302.87,303.44,36704.0,295.6062,295.6743,294.7595,295.3143,36704.0
2024-01-11 15:30:00,303.5,305.62,303.5,305.26,83529.0,295.3726,297.4359,295.3726,297.0855,83529.0
2024-01-12 09:30:00,307.35,307.65,305.12,305.37,42724.0,299.1195,299.4115,296.9493,297.1926,42724.0
2024-01-12 10:00:00,304.63,305.49,303.88,304.04,13859.0,296.4724,297.3094,295.7425,295.8982,13859.0
2024-01-12 10:30:00,304.52,305.27,303.14,303.37,31922.0,296.3653,297.0952,295.0223,295.2461,31922.0
2024-01-12 11:00:00,303.16,303.8,302.85,303.54,19075.0,295.0418,295.6646,294.7401,295.4116,19075.0
2024-01-12 11:30:00,303.68,303.82,302.29,302.89,4864.0,295.5478,295.6841,294.195,294.779,4864.0
2024-01-12 12:00:00,302.84,303.66,302.83,303.22,8156.0,294.7303,295.5284,294.7206,295.1001,8156.0
2024-01-12 12:30:00,303.21,304.15,303.13,304.06,10453.0,295.0904,296.0052,295.0126,295.9177,10453.0
2024-01-12 13:00:00,304.18,304.91,304.15,304.87,5017.0,296.0344,296.7449,296.0052,296.706,5017.0
2024-01-12 13:30:00,304.97,305.37,304.81,305.18,6464.0,296.8033,297.1926,296.6476,297.0077,6464.0
2024-01-12 14:00:00,305.14,305.46,304.97,305.46,7817.0,296.9687,297.2802,296.8033,297.2802,7817.0
2024-01-12 14:30:00,305.3,305.3,304.66,305.0,8426.0,297.1244,297.1244,296.5016,296.8325,8426.0
2024-01-12 15:00:00,304.8,304.95,304.48,304.72,6141.0,296.6378,296.7838,296.3264,296.56,6141.0
2024-01-12 15:30:00,304.85,305.53,304.49,304.59,41195.0,296.6865,297.3483,296.3361,296.4335,41195.0
2024-01-16 09:30:00,302.94,302.94,299.13,300.57,16784.0,294.8276,294.8276,291.1197,292.5211,16784.0
2024-01-16 10:00:00,300.72,301.07,300.08,300.8,9666.0,292.6671,293.0077,292.0442,292.7449,9666.0
2024-01-16 10:30:00,301.17,302.24,300.84,301.7,7062.0,293.105,294.1464,292.7839,293.6208,7062.0
2024-01-16 11:00:00,301.56,301.56,300.18,300.44,16136.0,293.4846,293.4846,292.1416,292.3946,16136.0
2024-01-16 11:30:00,300.56,300.63,299.17,299.19,10292.0,292.5114,292.5795,291.1586,291.1781,10292.0
2024-01-16 12:00:00,299.44,299.44,298.59,298.74,15691.0,291.4214,291.4214,290.5941,290.7401,15691.0
2024-01-16 12:30:00,298.58,298.58,297.61,297.61,12426.0,290.5844,290.5844,289.6404,289.6404,12426.0
2024-01-16 13:00:00,297.8,299.29,297.78,299.29,12562.0,289.8253,291.2754,289.8058,291.2754,12562.0
2024-01-16 13:30:00,299.31,299.45,298.59,298.74,7265.0,291.2948,291.4311,290.5941,290.7401,7265.0
2024-01-16 14:00:00,298.88,298.89,297.92,298.1,14918.0,290.8764,290.8861,289.9421,290.1173,14918.0
2024-01-16 14:30:00,298.08,298.83,297.88,298.82,17126.0,290.0978,290.8277,289.9031,290.818,17126.0
2024-01-16 15:00:00,298.75,298.91,297.8,297.8,23151.0,290.7498,290.9056,289.8253,289.8253,23151.0
2024-01-16 15:30:00,297.79,298.68,297.79,298.38,56174.0,289.8156,290.6817,289.8156,290.3898,56174.0
2024-01-17 09:30:00,295.37,296.55,294.6,295.51,24601.0,287.4604,288.6088,286.711,287.5966,24601.0
2024-01-17 10:00:00,295.52,296.41,295.2,295.58,25488.0,287.6063,288.4725,287.2949,287.6647,25488.0
2024-01-17 10:30:00,295.51,295.51,294.49,294.55,14804.0,287.5966,287.5966,286.6039,286.6623,14804.0
2024-01-17 11:00:00,294.55,295.29,294.54,295.18,15325.0,286.6623,287.3825,286.6526,287.2754,15325.0
2024-01-17 11:30:00,295.03,295.03,294.24,294.61,21355.0,287.1295,287.1295,286.3606,286.7207,21355.0
2024-01-17 12:00:00,294.48,294.81,294.24,294.28,12028.0,286.5942,286.9154,286.3606,286.3995,12028.0
2024-01-17 12:30:00,294.19,294.61,293.92,294.56,8957.0,286.312,286.7207,286.0492,286.672,8957.0
2024-01-17 13:00:00,294.57,294.8,294.24,294.55,7273.0,286.6818,286.9056,286.3606,286.6623,7273.0
2024-01-17 13:30:00,294.2,294.36,293.68,294.36,10807.0,286.3217,286.4774,285.8156,286.4774,10807.0
2024-01-17 14:00:00,294.39,294.74,293.92,294.1,7738.0,286.5066,286.8472,286.0492,286.2244,7738.0
2024-01-17 14:30:00,294.0,294.41,293.93,294.36,6953.0,286.127,286.5261,286.0589,286.4774,6953.0
2024-01-17 15:00:00,294.42,294.52,293.52,293.82,13721.0,286.5358,286.6331,285.6599,285.9519,13721.0
2024-01-17 15:30:00,293.79,295.87,293.79,295.61,81323.0,285.9227,287.947,285.9227,287.6939,81323.0
2024-01-18 09:30:00,296.49,299.56,296.49,298.09,43586.0,288.5504,291.5382,288.5504,290.1075,43586.0
2024-01-18 10:00:00,298.1,299.16,297.7,299.01,14969.0,290.1173,291.1489,289.728,291.0029,14969.0
2024-01-18 10:30:00,299.01,299.3,298.37,298.47,23686.0,291.0029,291.2851,290.38,290.4773,23686.0
2024-01-18 11:00:00,298.68,298.88,297.59,298.57,19591.0,290.6817,290.8764,289.6209,290.5747,19591.0
2024-01-18 11:30:00,298.48,298.68,297.39,297.43,16459.0,290.4871,290.6817,289.4263,289.4652,16459.0
2024-01-18 12:00:00,297.43,297.43,296.68,297.11,8293.0,289.4652,289.4652,288.7353,289.1538,8293.0
2024-01-18 12:30:00,297.09,297.1,296.58,296.69,9310.0,289.1343,289.144,288.638,288.745,9310.0
2024-01-18 13:00:00,296.94,297.35,296.55,297.34,6603.0,288.9883,289.3873,288.6088,289.3776,6603.0
2024-01-18 13:30:00,297.26,298.36,297.26,298.24,6692.0,289.2997,290.3703,289.2997,290.2535,6692.0
2024-01-18 14:00:00,298.45,299.62,298.39,299.34,17601.0,290.4579,291.5965,290.3995,291.324,17601.0
2024-01-18 14:30:00,299.4,299.95,299.13,299.7,20373.0,291.3824,291.9177,291.1197,291.6744,20373.0
2024-01-18 15:00:00,299.69,300.32,299.57,300.12,10765.0,291.6647,292.2778,291.5479,292.0832,10765.0
2024-01-18 15:30:00,300.32,300.45,299.52,299.99,33224.0,292.2778,292.4043,291.4992,291.9566,33224.0
2024-01-19 09:30:00,301.39,301.61,298.38,300.23,59388.0,293.3192,293.5333,290.3898,292.1902,59388.0
2024-01-19 10:00:00,300.54,301.62,299.45,301.07,17017.0,292.4919,293.543,291.4311,293.0077,17017.0
2024-01-19 10:30:00,301.05,301.56,300.47,301.47,17292.0,292.9883,293.4846,292.4238,293.397,17292.0
2024-01-19 11:00:00,301.34,302.6,301.21,302.09,29112.0,293.2705,294.4967,293.144,294.0004,29112.0
2024-01-19 11:30:00,301.91,302.14,301.2,301.44,13530.0,293.8252,294.0491,293.1342,293.3678,13530.0
2024-01-19 12:00:00,301.51,301.7,301.12,301.69,4126.0,293.4359,293.6208,293.0564,293.6111,4126.0
2024-01-19 12:30:00,301.72,302.95,301.71,302.95,7566.0,293.6403,294.8374,293.6306,294.8374,7566.0
2024-01-19 13:00:00,302.9,303.9,302.8,303.89,7410.0,294.7887,295.7619,294.6914,295.7522,7410.0
2024-01-19 13:30:00,303.95,304.13,303.25,303.53,28191.0,295.8106,295.9858,295.1293,295.4018,28191.0
2024-01-19 14:00:00,303.44,304.29,303.27,303.84,13172.0,295.3143,296.1415,295.1488,295.7035,13172.0
2024-01-19 14:30:00,303.88,304.28,303.32,304.24,8228.0,295.7425,296.1318,295.1975,296.0928,8228.0
2024-01-19 15:00:00,304.32,305.0,304.07,304.87,17590.0,296.1707,296.8325,295.9274,296.706,17590.0
2024-01-19 15:30:00,304.87,304.99,303.32,303.45,67273.0,296.706,296.8227,295.1975,295.324,67273.0
2024-01-22 09:30:00,304.17,306.14,304.17,304.8,39737.0,296.0247,297.942,296.0247,296.6378,39737.0
2024-01-22 10:00:00,304.77,306.94,304.74,306.43,28389.0,296.6086,298.7205,296.5794,298.2242,28389.0
2024-01-22 10:30:00,306.51,306.57,304.38,304.84,15471.0,298.302,298.3604,296.2291,296.6768,15471.0
2024-01-22 11:00:00,304.81,305.18,304.42,304.74,9436.0,296.6476,297.0077,296.268,296.5794,9436.0
2024-01-22 11:30:00,304.86,304.97,304.52,304.97,9628.0,296.6962,296.8033,296.3653,296.8033,9628.0
2024-01-22 12:00:00,304.81,304.81,304.19,304.49,9545.0,296.6476,296.6476,296.0442,296.3361,9545.0
2024-01-22 12:30:00,304.44,304.86,304.3,304.44,6065.0,296.2875,296.6962,296.1512,296.2875,6065.0
2024-01-22 13:00:00,304.4,304.75,304.1,304.1,9918.0,296.2485,296.5892,295.9566,295.9566,9918.0
2024-01-22 13:30:00,304.17,304.82,304.08,304.62,10407.0,296.0247,296.6573,295.9371,296.4627,10407.0
2024-01-22 14:00:00,304.68,304.98,304.37,304.84,6654.0,296.521,296.813,296.2193,296.6768,6654.0
2024-01-22 14:30:00,304.99,305.21,304.85,305.09,7206.0,296.8227,297.0369,296.6865,296.9201,7206.0
2024-01-22 15:00:00,305.07,305.68,304.84,305.61,11581.0,296.9006,297.4943,296.6768,297.4261,11581.0
2024-01-22 15:30:00,305.66,305.67,305.31,305.62,75456.0,297.4748,297.4845,297.1342,297.4359,75456.0
2024-01-23 09:30:00,306.8,307.32,305.81,306.32,21989.0,298.5843,299.0904,297.6208,298.1171,21989.0
2024-01-23 10:00:00,306.5,306.78,305.16,305.62,9604.0,298.2923,298.5648,296.9882,297.4359,9604.0
2024-01-23 10:30:00,305.2,305.2,303.57,304.51,23896.0,297.0271,297.0271,295.4408,296.3556,23896.0
2024-01-23 11:00:00,304.54,304.82,303.79,303.98,8925.0,296.3848,296.6573,295.6549,295.8398,8925.0
2024-01-23 11:30:00,304.24,304.53,303.95,304.31,4603.0,296.0928,296.3751,295.8106,296.161,4603.0
2024-01-23 12:00:00,304.62,304.71,304.14,304.41,8799.0,296.4627,296.5502,295.9955,296.2583,8799.0
2024-01-23 12:30:00,304.46,304.52,304.09,304.52,5154.0,296.3069,296.3653,295.9468,296.3653,5154.0
2024-01-23 13:00:00,304.64,304.64,304.36,304.63,6953.0,296.4821,296.4821,296.2096,296.4724,6953.0
2024-01-23 13:30:00,304.53,305.27,304.29,305.13,7310.0,296.3751,297.0952,296.1415,296.959,7310.0
2024-01-23 14:00:00,305.3,305.3,304.47,304.64,8673.0,297.1244,297.1244,296.3167,296.4821,8673.0
2024-01-23 14:30:00,304.65,305.07,304.29,304.89,6672.0,296.4919,296.9006,296.1415,296.7254,6672.0
2024-01-23 15:00:00,304.98,305.57,304.82,305.25,8287.0,296.813,297.3872,296.6573,297.0758,8287.0
2024-01-23 15:30:00,305.18,305.18,304.14,304.34,62744.0,297.0077,297.0077,295.9955,296.1902,62744.0
2024-01-24 09:30:00,307.3,307.3,303.79,304.38,36428.0,299.0709,299.0709,295.6549,296.2291,36428.0
2024-01-24 10:00:00,304.38,305.45,303.18,304.93,14095.0,296.2291,297.2704,295.0612,296.7644,14095.0
2024-01-24 10:30:00,304.7,305.03,304.09,304.53,29649.0,296.5405,296.8617,295.9468,296.3751,29649.0
2024-01-24 11:00:00,304.61,304.76,304.09,304.49,20424.0,296.4529,296.5989,295.9468,296.3361,20424.0
2024-01-24 11:30:00,304.51,304.84,304.07,304.77,7608.0,296.3556,296.6768,295.9274,296.6086,7608.0
2024-01-24 12:00:00,304.73,304.88,304.26,304.43,6084.0,296.5697,296.7157,296.1123,296.2777,6084.0
2024-01-24 12:30:00,304.57,304.57,304.09,304.49,10674.0,296.414,296.414,295.9468,296.3361,10674.0
2024-01-24 13:00:00,304.59,304.59,303.54,303.86,11029.0,296.4335,296.4335,295.4116,295.723,11029.0
2024-01-24 13:30:00,303.68,303.68,302.5,302.8,11847.0,295.5478,295.5478,294.3994,294.6914,11847.0
2024-01-24 14:00:00,302.77,302.85,301.63,301.89,17018.0,294.6622,294.7401,293.5527,293.8058,17018.0
2024-01-24 14:30:00,302.09,302.67,301.5,302.3,7838.0,294.0004,294.5649,293.4262,294.2048,7838.0
2024-01-24 15:00:00,302.25,302.39,301.17,301.35,17047.0,294.1561,294.2924,293.105,293.2802,17047.0
2024-01-24 15:30:00,301.33,301.85,300.32,300.47,61885.0,293.2608,293.7668,292.2778,292.4238,61885.0
2024-01-25 09:30:00,303.29,305.63,303.29,305.63,18987.0,295.1683,297.4456,295.1683,297.4456,18987.0
2024-01-25 10:00:00,305.5,306.98,304.41,306.46,29410.0,297.3191,298.7595,296.2583,298.2534,29410.0
2024-01-25 10:30:00,306.65,306.65,304.95,305.52,20949.0,298.4383,298.4383,296.7838,297.3386,20949.0
2024-01-25 11:00:00,305.53,306.54,305.34,305.87,14667.0,297.3483,298.3312,297.1634,297.6792,14667.0
2024-01-25 11:30:00,305.76,305.92,304.85,305.09,10406.0,297.5721,297.7278,296.6865,296.9201,10406.0
2024-01-25 12:00:00,304.97,305.14,304.42,304.48,12578.0,296.8033,296.9687,296.268,296.3264,12578.0
2024-01-25 12:30:00,304.37,304.56,303.7,303.99,11701.0,296.2193,296.4043,295.5673,295.8495,11701.0
2024-01-25 13:00:00,304.11,304.74,303.44,303.87,16823.0,295.9663,296.5794,295.3143,295.7327,16823.0
2024-01-25 13:30:00,303.82,304.46,303.7,303.84,12578.0,295.6841,296.3069,295.5673,295.7035,12578.0
2024-01-25 14:00:00,303.73,304.44,303.39,304.28,12285.0,295.5965,296.2875,295.2656,296.1318,12285.0
2024-01-25 14:30:00,304.28,304.36,303.22,303.51,11550.0,296.1318,296.2096,295.1001,295.3824,11550.0
2024-01-25 15:00:00,303.5,303.78,303.24,303.52,12530.0,295.3726,295.6451,295.1196,295.3921,12530.0
2024-01-25 15:30:00,303.51,304.42,303.37,304.28,51831.0,295.3824,296.268,295.2461,296.1318,51831.0
2024-01-26 09:30:00,305.76,306.31,304.66,305.6,18783.0,297.5721,298.1074,296.5016,297.4164,18783.0
2024-01-26 10:00:00,305.46,306.12,304.51,304.75,6012.0,297.2802,297.9225,296.3556,296.5892,6012.0
2024-01-26 10:30:00,304.7,305.65,304.65,305.26,9376.0,296.5405,297.4651,296.4919,297.0855,9376.0
2024-01-26 11:00:00,305.27,305.52,304.38,305.08,11699.0,297.0952,297.3386,296.2291,296.9103,11699.0
2024-01-26 11:30:00,305.03,305.04,304.12,304.41,9176.0,296.8617,296.8714,295.976,296.2583,9176.0
2024-01-26 12:00:00,304.49,304.62,303.63,304.11,11365.0,296.3361,296.4627,295.4992,295.9663,11365.0
2024-01-26 12:30:00,304.0,304.01,302.95,303.23,13151.0,295.8593,295.869,294.8374,295.1099,13151.0
2024-01-26 13:00:00,303.18,303.56,302.92,303.1,5827.0,295.0612,295.431,294.8082,294.9834,5827.0
2024-01-26 13:30:00,303.1,303.19,302.45,302.69,8276.0,294.9834,295.0709,294.3508,294.5843,8276.0
2024-01-26 14:00:00,302.54,303.46,302.54,303.46,6270.0,294.4384,295.3337,294.4384,295.3337,6270.0
2024-01-26 14:30:00,303.49,303.82,303.04,303.82,9310.0,295.3629,295.6841,294.925,295.6841,9310.0
2024-01-26 15:00:00,303.76,303.76,303.16,303.25,13521.0,295.6257,295.6257,295.0418,295.1293,13521.0
2024-01-26 15:30:00,303.3,303.3,302.46,302.99,41946.0,295.178,295.178,294.3605,294.8763,41946.0
2024-01-29 09:30:00,301.7,304.84,301.5,302.43,22437.0,293.6208,296.6768,293.4262,294.3313,22437.0
2024-01-29 10:00:00,302.43,302.46,300.72,300.72,16964.0,294.3313,294.3605,292.6671,292.6671,16964.0
2024-01-29 10:30:00,300.79,301.56,300.61,301.19,17283.0,292.7352,293.4846,292.56,293.1245,17283.0
2024-01-29 11:00:00,301.16,301.8,301.16,301.7,5563.0,293.0953,293.7182,293.0953,293.6208,5563.0
2024-01-29 11:30:00,301.73,302.18,301.25,302.18,15965.0,293.65,294.088,293.1829,294.088,15965.0
2024-01-29 12:00:00,302.25,302.37,301.7,302.07,20409.0,294.1561,294.2729,293.6208,293.9809,20409.0
2024-01-29 12:30:00,302.18,302.34,301.69,301.97,5411.0,294.088,294.2437,293.6111,293.8836,5411.0
2024-01-29 13:00:00,301.85,302.0,301.56,301.86,7476.0,293.7668,293.9128,293.4846,293.7766,7476.0
2024-01-29 13:30:00,301.84,301.84,301.51,301.63,5061.0,293.7571,293.7571,293.4359,293.5527,5061.0
2024-01-29 14:00:00,301.59,302.79,301.57,302.71,21068.0,293.5138,294.6817,293.4943,294.6038,21068.0
2024-01-29 14:30:00,302.67,303.06,302.47,302.53,9274.0,294.5649,294.9444,294.3702,294.4286,9274.0
2024-01-29 15:00:00,302.61,304.45,302.61,304.24,18066.0,294.5065,296.2972,294.5065,296.0928,18066.0
2024-01-29 15:30:00,304.29,304.62,303.19,304.62,68482.0,296.1415,296.4627,295.0709,296.4627,68482.0
2024-01-30 09:30:00,303.02,306.04,301.41,305.96,36821.0,294.9055,297.8446,293.3386,297.7668,36821.0
2024-01-30 10:00:00,305.97,306.95,305.28,305.63,26052.0,297.7765,298.7303,297.105,297.4456,26052.0
2024-01-30 10:30:00,305.65,306.63,305.48,306.63,25336.0,297.4651,298.4188,297.2996,298.4188,25336.0
2024-01-30 11:00:00,307.06,307.67,306.42,307.65,32141.0,298.8373,299.431,298.2145,299.4115,32141.0
2024-01-30 11:30:00,307.43,307.71,307.32,307.5,13387.0,299.1974,299.4699,299.0904,299.2655,13387.0
2024-01-30 12:00:00,307.51,307.57,306.37,307.06,8266.0,299.2753,299.3337,298.1658,298.8373,8266.0
2024-01-30 12:30:00,306.94,307.19,306.15,306.16,13059.0,298.7205,298.9638,297.9517,297.9614,13059.0
2024-01-30 13:00:00,306.17,306.82,305.96,306.77,10308.0,297.9711,298.6037,297.7668,298.5551,10308.0
2024-01-30 13:30:00,306.78,307.46,306.74,307.04,12994.0,298.5648,299.2266,298.5259,298.8179,12994.0
2024-01-30 14:00:00,307.07,307.37,306.88,307.37,13925.0,298.847,299.139,298.6621,299.139,13925.0
2024-01-30 14:30:00,307.34,307.46,307.0,307.28,14414.0,299.1098,299.2266,298.7789,299.0514,14414.0
2024-01-30 15:00:00,307.24,307.32,306.39,307.13,18859.0,299.0125,299.0904,298.1853,298.9054,18859.0
2024-01-30 15:30:00,307.17,307.44,306.65,307.14,92515.0,298.9444,299.2071,298.4383,298.9152,92515.0
2024-01-31 09:30:00,263.9,272.72,259.0,264.62,758726.0,256.8331,265.4169,252.0643,257.5338,758726.0
2024-01-31 10:00:00,264.39,268.5,262.26,263.37,358923.0,257.31,261.3099,255.237,256.3173,358923.0
2024-01-31 10:30:00,263.42,263.75,259.81,260.63,177904.0,256.3659,256.6871,252.8526,253.6507,177904.0
2024-01-31 11:00:00,260.94,261.67,259.81,261.54,144933.0,253.9524,254.6628,252.8526,254.5363,144933.0
2024-01-31 11:30:00,261.41,261.43,257.95,258.0,268319.0,254.4098,254.4292,251.0424,251.0911,268319.0
2024-01-31 12:00:00,258.01,260.55,257.07,258.77,177920.0,251.1008,253.5728,250.186,251.8405,177920.0
2024-01-31 12:30:00,258.78,259.98,258.63,259.45,117557.0,251.8502,253.0181,251.7042,252.5023,117557.0
2024-01-31 13:00:00,259.38,260.98,258.47,260.39,261286.0,252.4341,253.9913,251.5485,253.4171,261286.0
2024-01-31 13:30:00,260.36,260.61,259.06,260.42,158630.0,253.3879,253.6312,252.1227,253.4463,158630.0
2024-01-31 14:00:00,260.42,260.42,257.25,257.9,220485.0,253.4463,253.4463,250.3612,250.9938,220485.0
2024-01-31 14:30:00,257.78,263.0,257.57,260.81,255582.0,250.877,255.9572,250.6726,253.8258,255582.0
2024-01-31 15:00:00,260.61,260.71,257.36,257.94,223528.0,253.6312,253.7285,250.4682,251.0327,223528.0
2024-01-31 15:30:00,257.65,257.73,252.11,252.94,569747.0,250.7505,250.8283,245.3588,246.1666,569747.0
2024-02-01 09:30:00,258.05,261.86,257.58,259.76,240916.0,251.1397,254.8477,250.6823,252.8039,240916.0
2024-02-01 10:00:00,259.66,262.24,258.12,260.44,125746.0,252.7066,255.2175,251.2079,253.4657,125746.0
2024-02-01 10:30:00,260.27,260.5,257.64,259.15,73459.0,253.3003,253.5241,250.7407,252.2103,73459.0
2024-02-01 11:00:00,259.12,259.95,258.3,259.5,57914.0,252.1811,252.9889,251.383,252.5509,57914.0
2024-02-01 11:30:00,259.54,261.6,259.45,261.39,52404.0,252.5898,254.5947,252.5023,254.3903,52404.0
2024-02-01 12:00:00,261.51,263.84,261.44,261.81,47976.0,254.5071,256.7747,254.439,254.7991,47976.0
2024-02-01 12:30:00,261.68,265.31,261.25,264.69,54249.0,254.6725,258.2053,254.254,257.6019,54249.0
2024-02-01 13:00:00,264.72,264.77,262.65,262.88,44436.0,257.6311,257.6798,255.6166,255.8404,44436.0
2024-02-01 13:30:00,262.99,263.13,261.98,262.72,42989.0,255.9475,256.0837,254.9645,255.6847,42989.0
2024-02-01 14:00:00,262.98,264.51,262.67,264.33,25633.0,255.9377,257.4268,255.636,257.2516,25633.0
2024-02-01 14:30:00,264.44,264.86,263.45,264.54,30029.0,257.3586,257.7674,256.3951,257.4559,30029.0
2024-02-01 15:00:00,264.5,265.22,264.16,264.9,34285.0,257.417,258.1177,257.0861,257.8063,34285.0
2024-02-01 15:30:00,264.89,265.02,261.76,263.01,223419.0,257.7966,257.9231,254.7504,255.9669,223419.0
2024-02-02 09:30:00,261.75,262.39,259.59,261.47,76255.0,254.7407,255.3635,252.6385,254.4682,76255.0
2024-02-02 10:00:00,261.5,262.37,259.6,260.22,54321.0,254.4974,255.3441,252.6482,253.2516,54321.0
2024-02-02 10:30:00,260.32,263.25,259.67,263.05,50787.0,253.349,256.2005,252.7164,256.0058,50787.0
2024-02-02 11:00:00,263.2,265.52,262.39,265.52,55588.0,256.1518,258.4097,255.3635,258.4097,55588.0
2024-02-02 11:30:00,265.52,267.1,265.25,266.31,80260.0,258.4097,259.9474,258.1469,259.1785,80260.0
2024-02-02 12:00:00,266.32,267.41,265.85,267.4,36838.0,259.1883,260.2491,258.7309,260.2394,36838.0
2024-02-02 12:30:00,267.23,268.49,266.39,268.25,51608.0,260.0739,261.3002,259.2564,261.0666,51608.0
2024-02-02 13:00:00,268.47,269.23,268.31,268.64,53221.0,261.2807,262.0204,261.125,261.4462,53221.0
2024-02-02 13:30:00,268.65,269.36,267.98,268.51,37821.0,261.4559,262.1469,260.8038,261.3196,37821.0
2024-02-02 14:00:00,268.71,270.11,268.61,269.36,49605.0,261.5143,262.8768,261.417,262.1469,49605.0
2024-02-02 14:30:00,269.38,270.88,269.22,270.88,68329.0,262.1663,263.6262,262.0106,263.6262,68329.0
2024-02-02 15:00:00,270.87,270.94,268.75,269.9,69613.0,263.6164,263.6846,261.5532,262.6724,69613.0
2024-02-02 15:30:00,269.7,269.95,268.0,268.01,187754.0,262.4778,262.7211,260.8233,260.833,187754.0
2024-02-05 09:30:00,265.9,266.58,263.49,266.33,49604.0,258.7795,259.4413,256.4341,259.198,49604.0
2024-02-05 10:00:00,266.49,267.56,265.55,267.43,63167.0,259.3537,260.3951,258.4389,260.2686,63167.0
2024-02-05 10:30:00,267.56,268.8,267.1,267.85,39255.0,260.3951,261.6019,259.9474,260.6773,39255.0
2024-02-05 11:00:00,267.81,268.68,267.38,268.06,42914.0,260.6384,261.4851,260.2199,260.8817,42914.0
2024-02-05 11:30:00,268.16,268.44,267.3,267.95,26169.0,260.979,261.2515,260.142,260.7746,26169.0
2024-02-05 12:00:00,268.11,269.06,267.92,268.88,29005.0,260.9303,261.8549,260.7454,261.6797,29005.0
2024-02-05 12:30:00,269.06,269.25,268.23,268.59,16395.0,261.8549,262.0398,261.0471,261.3975,16395.0
2024-02-05 13:00:00,268.47,269.08,267.86,267.97,20012.0,261.2807,261.8744,260.687,260.7941,20012.0
2024-02-05 13:30:00,268.0,268.5,267.42,267.8,18476.0,260.8233,261.3099,260.2588,260.6286,18476.0
2024-02-05 14:00:00,267.77,267.77,266.32,266.36,28650.0,260.5995,260.5995,259.1883,259.2272,28650.0
2024-02-05 14:30:00,266.41,267.76,266.37,267.4,32502.0,259.2759,260.5897,259.2369,260.2394,32502.0
2024-02-05 15:00:00,267.4,268.08,266.74,268.02,59035.0,260.2394,260.9012,259.597,260.8428,59035.0
2024-02-05 15:30:00,268.07,268.08,266.17,266.26,115930.0,260.8914,260.9012,259.0423,259.1299,115930.0
2024-02-06 09:30:00,267.35,267.35,263.92,264.73,77130.0,260.1907,260.1907,256.8526,257.6409,77130.0
2024-02-06 10:00:00,264.82,265.67,264.35,264.37,28070.0,257.7284,258.5557,257.271,257.2905,28070.0
2024-02-06 10:30:00,264.32,264.36,262.9,263.53,21987.0,257.2418,257.2808,255.8599,256.473,21987.0
2024-02-06 11:00:00,263.51,263.74,262.92,263.38,43828.0,256.4535,256.6774,255.8793,256.327,43828.0
2024-02-06 11:30:00,263.47,263.47,261.1,261.55,68157.0,256.4146,256.4146,254.1081,254.546,68157.0
2024-02-06 12:00:00,261.75,262.06,260.1,260.92,92395.0,254.7407,255.0424,253.1348,253.9329,92395.0
2024-02-06 12:30:00,260.85,261.9,260.19,261.71,88151.0,253.8648,254.8866,253.2224,254.7017,88151.0
2024-02-06 13:00:00,261.71,262.47,261.3,262.47,88965.0,254.7017,255.4414,254.3027,255.4414,88965.0
2024-02-06 13:30:00,262.42,263.25,262.04,262.22,51045.0,255.3927,256.2005,255.0229,255.1981,51045.0
2024-02-06 14:00:00,262.32,262.33,260.66,260.91,66481.0,255.2954,255.3051,253.6798,253.9232,66481.0
2024-02-06 14:30:00,261.04,261.12,260.22,260.65,30610.0,254.0497,254.1275,253.2516,253.6701,30610.0
2024-02-06 15:00:00,260.79,261.02,259.85,260.5,60426.0,253.8064,254.0302,252.8915,253.5241,60426.0
2024-02-06 15:30:00,260.59,260.66,259.85,259.97,242357.0,253.6117,253.6798,252.8915,253.0083,242357.0
2024-02-07 09:30:00,261.49,265.2,261.39,265.05,229825.0,254.4876,258.0983,254.3903,257.9523,229825.0
2024-02-07 10:00:00,264.98,265.82,264.58,265.49,72241.0,257.8842,258.7017,257.4949,258.3805,72241.0
2024-02-07 10:30:00,265.64,265.8,264.62,264.75,44699.0,258.5265,258.6822,257.5338,257.6603,44699.0
2024-02-07 11:00:00,264.7,265.24,264.32,264.75,91533.0,257.6117,258.1372,257.2418,257.6603,91533.0
2024-02-07 11:30:00,264.75,264.82,263.6,264.21,48191.0,257.6603,257.7284,256.5411,257.1348,48191.0
2024-02-07 12:00:00,264.07,265.4,263.99,265.22,24247.0,256.9985,258.2929,256.9207,258.1177,24247.0
2024-02-07 12:30:00,265.14,265.58,264.84,265.42,17891.0,258.0399,258.4681,257.7479,258.3124,17891.0
2024-02-07 13:00:00,265.36,266.55,265.15,266.55,39310.0,258.254,259.4121,258.0496,259.4121,39310.0
2024-02-07 13:30:00,266.54,267.34,266.13,267.22,60118.0,259.4024,260.181,259.0034,260.0642,60118.0
2024-02-07 14:00:00,267.21,268.65,267.2,268.28,68240.0,260.0544,261.4559,260.0447,261.0958,68240.0
2024-02-07 14:30:00,268.38,270.19,268.37,269.69,69108.0,261.1931,262.9546,261.1834,262.468,69108.0
2024-02-07 15:00:00,269.6,269.89,268.93,269.18,74733.0,262.3804,262.6627,261.7284,261.9717,74733.0
2024-02-07 15:30:00,269.18,269.35,267.91,269.04,207254.0,261.9717,262.1371,260.7357,261.8354,207254.0
2024-02-08 09:30:00,270.49,274.92,270.22,274.09,83528.0,263.2466,267.558,262.9838,266.7502,83528.0
2024-02-08 10:00:00,274.1,274.18,272.84,273.18,63188.0,266.7599,266.8378,265.5337,265.8646,63188.0
2024-02-08 10:30:00,273.23,273.93,272.43,273.48,66670.0,265.9132,266.5945,265.1347,266.1565,66670.0
2024-02-08 11:00:00,273.58,274.81,273.15,274.01,59644.0,266.2539,267.4509,265.8354,266.6724,59644.0
2024-02-08 11:30:00,274.03,274.44,273.67,274.16,52087.0,266.6918,267.0908,266.3415,266.8183,52087.0
2024-02-08 12:00:00,274.15,275.25,274.08,275.2,29844.0,266.8086,267.8791,266.7405,267.8305,29844.0
2024-02-08 12:30:00,275.29,275.52,274.81,275.46,49683.0,267.9181,268.1419,267.4509,268.0835,49683.0
2024-02-08 13:00:00,275.5,276.44,275.14,275.43,41103.0,268.1225,269.0373,267.7721,268.0543,41103.0
2024-02-08 13:30:00,275.49,279.77,275.35,279.69,136271.0,268.1127,272.2781,267.9765,272.2002,136271.0
2024-02-08 14:00:00,279.51,279.73,277.6,278.36,133339.0,272.0251,272.2392,270.1662,270.9059,133339.0
2024-02-08 14:30:00,278.36,278.93,277.8,278.45,86647.0,270.9059,271.4606,270.3609,270.9935,86647.0
2024-02-08 15:00:00,278.46,278.77,278.0,278.6,73975.0,271.0032,271.3049,270.5555,271.1394,73975.0
2024-02-08 15:30:00,278.69,279.01,277.7,278.51,256387.0,271.227,271.5385,270.2635,271.0518,256387.0
2024-02-09 09:30:00,279.0,281.8,278.68,281.79,92281.0,271.5287,274.2537,271.2173,274.244,92281.0
2024-02-09 10:00:00,281.85,283.58,281.26,283.37,109642.0,274.3024,275.9861,273.7282,275.7817,109642.0
2024-02-09 10:30:00,283.37,284.27,281.35,282.38,91552.0,275.7817,276.6576,273.8158,274.8182,91552.0
2024-02-09 11:00:00,282.26,282.33,281.38,281.81,65006.0,274.7014,274.7696,273.845,274.2635,65006.0
2024-02-09 11:30:00,282.16,282.29,281.45,282.02,35270.0,274.6041,274.7306,273.9131,274.4679,35270.0
2024-02-09 12:00:00,282.25,282.95,281.7,282.88,34144.0,274.6917,275.373,274.1564,275.3048,34144.0
2024-02-09 12:30:00,282.71,283.65,282.35,283.23,52994.0,275.1394,276.0542,274.789,275.6455,52994.0
2024-02-09 13:00:00,283.43,284.58,282.94,284.25,43132.0,275.8401,276.9593,275.3632,276.6381,43132.0
2024-02-09 13:30:00,284.29,284.34,283.24,283.57,35108.0,276.6771,276.7257,275.6552,275.9763,35108.0
2024-02-09 14:00:00,283.63,284.11,283.36,283.42,39442.0,276.0347,276.5019,275.772,275.8304,39442.0
2024-02-09 14:30:00,283.46,283.69,282.99,283.58,34338.0,275.8693,276.0931,275.4119,275.9861,34338.0
2024-02-09 15:00:00,283.62,283.64,282.49,282.92,62608.0,276.025,276.0445,274.9253,275.3438,62608.0
2024-02-09 15:30:00,282.92,283.85,282.56,283.62,170912.0,275.3438,276.2488,274.9934,276.025,170912.0
2024-02-12 09:30:00,283.5,286.61,281.95,284.0,96562.0,275.9082,278.9349,274.3997,276.3948,96562.0
2024-02-12 10:00:00,284.17,284.55,283.25,283.41,46313.0,276.5603,276.9301,275.6649,275.8206,46313.0
2024-02-12 10:30:00,283.4,283.71,281.0,281.65,31201.0,275.8109,276.1126,273.4752,274.1078,31201.0
2024-02-12 11:00:00,281.65,282.76,280.92,282.07,31026.0,274.1078,275.188,273.3973,274.5165,31026.0
2024-02-12 11:30:00,282.17,284.63,282.06,283.72,51356.0,274.6138,277.008,274.5068,276.1223,51356.0
2024-02-12 12:00:00,283.76,285.41,283.4,284.56,37665.0,276.1613,277.7671,275.8109,276.9398,37665.0
2024-02-12 12:30:00,284.48,284.58,282.99,283.32,15028.0,276.862,276.9593,275.4119,275.733,15028.0
2024-02-12 13:00:00,283.36,283.97,283.03,283.04,22668.0,275.772,276.3656,275.4508,275.4605,22668.0
2024-02-12 13:30:00,283.03,283.57,282.42,282.97,77457.0,275.4508,275.9763,274.8571,275.3924,77457.0
2024-02-12 14:00:00,282.85,283.22,281.15,281.48,41450.0,275.2756,275.6357,273.6212,273.9423,41450.0
2024-02-12 14:30:00,281.33,281.65,279.79,280.18,28957.0,273.7963,274.1078,272.2976,272.6771,28957.0
2024-02-12 15:00:00,280.31,281.72,280.23,281.43,52835.0,272.8036,274.1759,272.7258,273.8937,52835.0
2024-02-12 15:30:00,281.33,281.81,280.55,280.69,126787.0,273.7963,274.2635,273.0372,273.1735,126787.0
2024-02-13 09:30:00,277.32,280.0,274.0,274.69,107884.0,269.8937,272.5019,266.6626,267.3341,107884.0
2024-02-13 10:00:00,274.52,276.75,273.57,276.41,67436.0,267.1687,269.339,266.2441,269.0081,67436.0
2024-02-13 10:30:00,276.5,277.74,276.31,276.31,46834.0,269.0957,270.3025,268.9108,268.9108,46834.0
2024-02-13 11:00:00,276.31,278.33,276.26,278.33,33439.0,268.9108,270.8767,268.8621,270.8767,33439.0
2024-02-13 11:30:00,278.21,279.49,278.2,278.68,45162.0,270.7599,272.0056,270.7501,271.2173,45162.0
2024-02-13 12:00:00,278.79,280.0,278.58,279.19,39253.0,271.3244,272.5019,271.12,271.7136,39253.0
2024-02-13 12:30:00,279.21,279.43,278.42,278.61,70506.0,271.7331,271.9472,270.9643,271.1492,70506.0
2024-02-13 13:00:00,278.61,279.25,278.6,279.23,61049.0,271.1492,271.772,271.1394,271.7526,61049.0
2024-02-13 13:30:00,279.25,279.25,278.86,279.11,27367.0,271.772,271.772,271.3925,271.6358,27367.0
2024-02-13 14:00:00,279.11,279.11,276.95,277.29,90529.0,271.6358,271.6358,269.5336,269.8645,90529.0
2024-02-13 14:30:00,277.31,277.52,275.2,275.81,60859.0,269.884,270.0884,267.8305,268.4242,60859.0
2024-02-13 15:00:00,275.59,276.19,275.22,276.01,44082.0,268.21,268.794,267.85,268.6188,44082.0
2024-02-13 15:30:00,276.0,278.8,275.98,278.38,146033.0,268.6091,271.3341,268.5896,270.9253,146033.0
2024-02-14 09:30:00,279.21,280.4,278.26,279.8,58466.0,271.7331,272.8912,270.8085,272.3073,58466.0
2024-02-14 10:00:00,279.95,280.12,278.47,279.93,66823.0,272.4533,272.6187,271.0129,272.4338,66823.0
2024-02-14 10:30:00,279.84,279.9,277.27,277.27,42841.0,272.3462,272.4046,269.8451,269.8451,42841.0
2024-02-14 11:00:00,277.21,277.83,276.58,277.83,42262.0,269.7867,270.3901,269.1735,270.3901,42262.0
2024-02-14 11:30:00,277.88,279.38,277.37,277.71,25282.0,270.4387,271.8986,269.9424,270.2733,25282.0
2024-02-14 12:00:00,277.54,278.36,277.34,278.3,21897.0,270.1078,270.9059,269.9132,270.8475,21897.0
2024-02-14 12:30:00,278.39,278.66,277.41,277.81,16966.0,270.9351,271.1978,269.9813,270.3706,16966.0
2024-02-14 13:00:00,277.85,277.87,276.77,276.86,19871.0,270.4095,270.429,269.3584,269.446,19871.0
2024-02-14 13:30:00,276.8,278.23,276.8,278.16,26937.0,269.3876,270.7793,269.3876,270.7112,26937.0
2024-02-14 14:00:00,278.19,279.48,277.51,279.29,42110.0,270.7404,271.9959,270.0786,271.811,42110.0
2024-02-14 14:30:00,279.35,279.59,278.73,279.01,17039.0,271.8694,272.1029,271.266,271.5385,17039.0
2024-02-14 15:00:00,279.08,279.61,278.84,279.44,27170.0,271.6066,272.1224,271.373,271.9569,27170.0
2024-02-14 15:30:00,279.42,280.09,278.71,279.65,121599.0,271.9375,272.5895,271.2465,272.1613,121599.0
2024-02-15 09:30:00,280.52,282.55,279.18,280.9,116823.0,273.008,274.9837,271.7039,273.3778,116823.0
2024-02-15 10:00:00,280.5,282.19,280.37,281.25,87991.0,272.9886,274.6333,272.862,273.7185,87991.0
2024-02-15 10:30:00,281.26,282.99,281.1,282.49,32085.0,273.7282,275.4119,273.5725,274.9253,32085.0
2024-02-15 11:00:00,282.46,283.45,281.76,283.44,43572.0,274.8961,275.8596,274.2148,275.8498,43572.0
2024-02-15 11:30:00,283.17,283.78,281.73,282.04,105200.0,275.5871,276.1807,274.1856,274.4873,105200.0
2024-02-15 12:00:00,282.02,282.74,281.8,281.96,10190.0,274.4679,275.1686,274.2537,274.4095,10190.0
2024-02-15 12:30:00,282.06,282.06,280.56,280.64,46179.0,274.5068,274.5068,273.047,273.1248,46179.0
2024-02-15 13:00:00,280.64,282.3,280.64,282.12,19609.0,273.1248,274.7404,273.1248,274.5652,19609.0
2024-02-15 13:30:00,282.38,282.71,281.85,282.53,22888.0,274.8182,275.1394,274.3024,274.9642,22888.0
2024-02-15 14:00:00,282.51,283.33,282.45,282.98,20434.0,274.9447,275.7428,274.8863,275.4021,20434.0
2024-02-15 14:30:00,282.97,283.04,281.66,282.07,62134.0,275.3924,275.4605,274.1175,274.5165,62134.0
2024-02-15 15:00:00,282.13,282.4,281.03,281.59,75541.0,274.5749,274.8377,273.5044,274.0494,75541.0
2024-02-15 15:30:00,281.59,282.03,280.4,281.35,170513.0,274.0494,274.4776,272.8912,273.8158,170513.0
2024-02-16 09:30:00,279.92,283.91,279.92,282.45,72561.0,273.6415,277.542,273.6415,276.1147,72561.0
2024-02-16 10:00:00,282.19,282.99,280.84,282.77,135053.0,275.8606,276.6426,274.5409,276.4276,135053.0
2024-02-16 10:30:00,282.36,282.73,280.59,281.27,34589.0,276.0268,276.3885,274.2965,274.9612,34589.0
2024-02-16 11:00:00,281.05,281.68,280.17,281.45,42683.0,274.7461,275.362,273.8859,275.1372,42683.0
2024-02-16 11:30:00,281.44,281.64,280.74,280.92,21681.0,275.1274,275.3229,274.4431,274.6191,21681.0
2024-02-16 12:00:00,280.77,281.54,280.32,281.3,13047.0,274.4724,275.2252,274.0325,274.9905,13047.0
2024-02-16 12:30:00,281.46,282.02,280.94,281.62,29572.0,275.1469,275.6944,274.6386,275.3034,29572.0
2024-02-16 13:00:00,281.54,281.54,280.74,280.9,12838.0,275.2252,275.2252,274.4431,274.5995,12838.0
2024-02-16 13:30:00,281.01,281.65,280.88,281.53,33331.0,274.707,275.3327,274.58,275.2154,33331.0
2024-02-16 14:00:00,281.59,282.19,281.44,282.19,78451.0,275.274,275.8606,275.1274,275.8606,78451.0
2024-02-16 14:30:00,282.19,282.48,281.3,282.16,52029.0,275.8606,276.1441,274.9905,275.8312,52029.0
2024-02-16 15:00:00,282.18,282.18,281.41,282.03,42133.0,275.8508,275.8508,275.0981,275.7042,42133.0
2024-02-16 15:30:00,282.04,282.16,279.6,279.66,113608.0,275.7139,275.8312,273.3287,273.3873,113608.0
2024-02-20 09:30:00,276.31,279.0,275.99,278.13,86955.0,270.1125,272.7421,269.7996,271.8916,86955.0
2024-02-20 10:00:00,278.2,281.02,277.81,280.59,51722.0,271.9601,274.7168,271.5788,274.2965,51722.0
2024-02-20 10:30:00,280.5,282.3,280.29,282.11,32217.0,274.2085,275.9681,274.0032,275.7824,32217.0
2024-02-20 11:00:00,282.1,285.9,282.03,284.94,127868.0,275.7726,279.4874,275.7042,278.5489,127868.0
2024-02-20 11:30:00,285.11,285.11,281.08,281.38,77804.0,278.7151,278.7151,274.7755,275.0687,77804.0
2024-02-20 12:00:00,281.38,281.54,278.63,280.12,66874.0,275.0687,275.2252,272.3804,273.837,66874.0
2024-02-20 12:30:00,280.04,281.12,279.38,279.39,42477.0,273.7588,274.8146,273.1136,273.1234,42477.0
2024-02-20 13:00:00,279.51,279.65,277.02,277.14,37045.0,273.2407,273.3775,270.8065,270.9238,37045.0
2024-02-20 13:30:00,277.08,277.18,274.5,274.82,53746.0,270.8652,270.9629,268.3431,268.6559,53746.0
2024-02-20 14:00:00,274.93,275.32,271.87,274.11,104768.0,268.7634,269.1447,265.772,267.9618,104768.0
2024-02-20 14:30:00,274.12,274.24,272.96,274.06,53175.0,267.9716,268.0889,266.8376,267.9129,53175.0
2024-02-20 15:00:00,274.22,274.72,273.85,274.32,46361.0,268.0693,268.5581,267.7076,268.1671,46361.0
2024-02-20 15:30:00,274.34,274.36,272.33,272.7,230892.0,268.1866,268.2062,266.2217,266.5834,230892.0
2024-02-21 09:30:00,270.91,272.23,270.41,270.58,46160.0,264.8336,266.124,264.3448,264.511,46160.0
2024-02-21 10:00:00,270.49,271.46,268.86,268.87,19159.0,264.423,265.3712,262.8296,262.8393,19159.0
2024-02-21 10:30:00,268.88,270.44,268.59,270.33,24615.0,262.8491,264.3741,262.5656,264.2666,24615.0
2024-02-21 11:00:00,270.26,271.06,270.25,270.73,20863.0,264.1982,264.9802,264.1884,264.6576,20863.0
2024-02-21 11:30:00,270.74,271.77,270.25,271.68,35219.0,264.6674,265.6743,264.1884,265.5863,35219.0
2024-02-21 12:00:00,271.52,272.34,271.18,272.34,15638.0,265.4299,266.2315,265.0975,266.2315,15638.0
2024-02-21 12:30:00,272.17,272.69,271.77,272.52,28084.0,266.0653,266.5737,265.6743,266.4075,28084.0
2024-02-21 13:00:00,272.39,273.58,271.87,273.27,25749.0,266.2804,267.4437,265.772,267.1406,25749.0
2024-02-21 13:30:00,273.14,274.18,273.09,273.8,26588.0,267.0136,268.0302,266.9647,267.6588,26588.0
2024-02-21 14:00:00,273.77,274.19,272.81,273.48,45397.0,267.6294,268.04,266.691,267.3459,45397.0
2024-02-21 14:30:00,273.43,274.27,273.39,273.97,50574.0,267.2971,268.1182,267.258,267.8249,50574.0
2024-02-21 15:00:00,273.88,274.03,273.15,274.03,51088.0,267.737,267.8836,267.0233,267.8836,51088.0
2024-02-21 15:30:00,274.12,274.97,273.94,274.61,69097.0,267.9716,268.8025,267.7956,268.4506,69097.0
2024-02-22 09:30:00,278.07,279.49,276.31,278.57,53487.0,271.833,273.2211,270.1125,272.3218,53487.0
2024-02-22 10:00:00,278.71,279.34,277.62,279.25,92833.0,272.4586,273.0745,271.3931,272.9865,92833.0
2024-02-22 10:30:00,279.19,279.28,277.55,278.36,96898.0,272.9279,273.0158,271.3246,272.1165,96898.0
2024-02-22 11:00:00,278.36,279.81,277.78,279.61,83155.0,272.1165,273.534,271.5495,273.3384,83155.0
2024-02-22 11:30:00,279.64,280.01,278.62,278.63,51282.0,273.3678,273.7295,272.3706,272.3804,51282.0
2024-02-22 12:00:00,278.73,279.13,278.2,278.96,30466.0,272.4782,272.8692,271.9601,272.703,30466.0
2024-02-22 12:30:00,279.0,279.32,278.79,279.09,13509.0,272.7421,273.0549,272.5368,272.8301,13509.0
2024-02-22 13:00:00,279.08,279.57,278.79,279.51,19551.0,272.8203,273.2993,272.5368,273.2407,19551.0
2024-02-22 13:30:00,279.61,280.13,279.55,279.92,25772.0,273.3384,273.8468,273.2798,273.6415,25772.0
2024-02-22 14:00:00,280.0,280.37,279.93,280.27,8514.0,273.7197,274.0814,273.6513,273.9836,8514.0
2024-02-22 14:30:00,280.26,280.26,279.01,279.54,31990.0,273.9739,273.9739,272.7519,273.27,31990.0
2024-02-22 15:00:00,279.49,279.97,279.26,279.68,26740.0,273.2211,273.6904,272.9963,273.4069,26740.0
2024-02-22 15:30:00,279.67,279.84,278.52,278.57,62435.0,273.3971,273.5633,272.2729,272.3218,62435.0
2024-02-23 09:30:00,278.85,281.57,278.85,281.51,39477.0,272.5955,275.2545,272.5955,275.1958,39477.0
2024-02-23 10:00:00,281.38,281.4,280.48,280.9,18674.0,275.0687,275.0883,274.1889,274.5995,18674.0
2024-02-23 10:30:00,280.85,280.93,279.04,280.45,21635.0,274.5506,274.6288,272.7812,274.1596,21635.0
2024-02-23 11:00:00,280.31,280.79,279.54,280.77,15665.0,274.0227,274.492,273.27,274.4724,15665.0
2024-02-23 11:30:00,280.62,280.96,280.43,280.96,5912.0,274.3258,274.6582,274.14,274.6582,5912.0
2024-02-23 12:00:00,280.97,282.11,280.96,282.11,13112.0,274.6679,275.7824,274.6582,275.7824,13112.0
2024-02-23 12:30:00,282.11,283.04,281.9,282.43,36132.0,275.7824,276.6915,275.5771,276.0952,36132.0
2024-02-23 13:00:00,282.47,282.67,282.12,282.5,43107.0,276.1343,276.3298,275.7921,276.1636,43107.0
2024-02-23 13:30:00,282.5,282.65,282.24,282.34,41877.0,276.1636,276.3103,275.9094,276.0072,41877.0
2024-02-23 14:00:00,282.31,282.31,279.27,279.89,28343.0,275.9779,275.9779,273.0061,273.6122,28343.0
2024-02-23 14:30:00,279.99,280.99,279.93,280.94,28640.0,273.7099,274.6875,273.6513,274.6386,28640.0
2024-02-23 15:00:00,281.09,281.13,279.76,279.76,37889.0,274.7852,274.8243,273.4851,273.4851,37889.0
2024-02-23 15:30:00,279.79,280.82,279.76,280.5,95856.0,273.5144,274.5213,273.4851,274.2085,95856.0
2024-02-26 09:30:00,279.6,281.5,279.58,279.97,39452.0,273.3287,275.186,273.3091,273.6904,39452.0
2024-02-26 10:00:00,280.05,280.39,278.7,278.91,49501.0,273.7686,274.1009,272.4489,272.6541,49501.0
2024-02-26 10:30:00,278.91,279.83,278.9,279.29,15720.0,272.6541,273.5535,272.6444,273.0256,15720.0
2024-02-26 11:00:00,279.48,279.48,278.89,278.95,18431.0,273.2114,273.2114,272.6346,272.6932,18431.0
2024-02-26 11:30:00,278.95,278.99,277.78,278.06,72658.0,272.6932,272.7323,271.5495,271.8232,72658.0
2024-02-26 12:00:00,278.05,278.76,277.87,278.64,26926.0,271.8134,272.5075,271.6375,272.3902,26926.0
2024-02-26 12:30:00,278.51,278.6,278.01,278.13,4800.0,272.2631,272.3511,271.7743,271.8916,4800.0
2024-02-26 13:00:00,278.22,278.25,276.53,277.43,18527.0,271.9796,272.0089,270.3275,271.2073,18527.0
2024-02-26 13:30:00,277.15,277.89,277.06,277.79,7305.0,270.9336,271.657,270.8456,271.5593,7305.0
2024-02-26 14:00:00,277.83,277.87,276.92,277.41,11842.0,271.5984,271.6375,270.7088,271.1878,11842.0
2024-02-26 14:30:00,277.43,277.55,276.95,277.11,15432.0,271.2073,271.3246,270.7381,270.8945,15432.0
2024-02-26 15:00:00,277.18,278.11,276.9,278.03,52137.0,270.9629,271.8721,270.6892,271.7939,52137.0
2024-02-26 15:30:00,277.94,278.62,277.68,277.69,67997.0,271.7059,272.3706,271.4517,271.4615,67997.0
2024-02-27 09:30:00,279.7,281.42,278.77,279.74,81523.0,273.4264,275.1078,272.5173,273.4655,81523.0
2024-02-27 10:00:00,280.14,280.64,279.69,280.46,21179.0,273.8566,274.3453,273.4166,274.1694,21179.0
2024-02-27 10:30:00,280.38,281.31,280.38,281.25,40585.0,274.0912,275.0003,274.0912,274.9417,40585.0
2024-02-27 11:00:00,281.27,281.27,280.12,281.0,30577.0,274.9612,274.9612,273.837,274.6973,30577.0
2024-02-27 11:30:00,281.02,281.17,280.84,281.0,18353.0,274.7168,274.8634,274.5409,274.6973,18353.0
2024-02-27 12:00:00,280.96,281.0,279.68,280.18,26403.0,274.6582,274.6973,273.4069,273.8957,26403.0
2024-02-27 12:30:00,279.96,280.07,279.82,279.92,35128.0,273.6806,273.7881,273.5437,273.6415,35128.0
2024-02-27 13:00:00,279.79,280.45,279.65,280.44,18548.0,273.5144,274.1596,273.3775,274.1498,18548.0
2024-02-27 13:30:00,280.34,281.53,280.19,281.04,27783.0,274.0521,275.2154,273.9054,274.7364,27783.0
2024-02-27 14:00:00,281.07,281.21,280.95,280.98,10745.0,274.7657,274.9026,274.6484,274.6777,10745.0
2024-02-27 14:30:00,281.0,281.11,280.3,281.0,46793.0,274.6973,274.8048,274.013,274.6973,46793.0
2024-02-27 15:00:00,281.04,281.66,280.95,281.0,20886.0,274.7364,275.3425,274.6484,274.6973,20886.0
2024-02-27 15:30:00,281.03,281.41,280.94,280.94,64197.0,274.7266,275.0981,274.6386,274.6386,64197.0
2024-02-28 09:30:00,280.0,282.09,280.0,281.26,52354.0,273.7197,275.7628,273.7197,274.9514,52354.0
2024-02-28 10:00:00,281.65,282.51,281.29,282.39,24971.0,275.3327,276.1734,274.9808,276.0561,24971.0
2024-02-28 10:30:00,282.04,283.58,282.01,283.58,27655.0,275.7139,277.2194,275.6846,277.2194,27655.0
2024-02-28 11:00:00,283.54,285.25,283.24,285.24,70526.0,277.1803,278.8519,276.887,278.8422,70526.0
2024-02-28 11:30:00,285.16,285.56,283.14,284.22,45574.0,278.764,279.155,276.7893,277.845,45574.0
2024-02-28 12:00:00,284.31,285.34,283.78,283.92,47630.0,277.933,278.9399,277.4149,277.5518,47630.0
2024-02-28 12:30:00,284.25,284.89,284.07,284.88,26414.0,277.8744,278.5,277.6984,278.4902,26414.0
2024-02-28 13:00:00,284.99,285.65,284.58,285.63,22225.0,278.5978,279.243,278.197,279.2234,22225.0
2024-02-28 13:30:00,285.65,286.64,285.56,286.0,49540.0,279.243,280.2108,279.155,279.5851,49540.0
2024-02-28 14:00:00,286.0,286.0,284.55,285.2,38361.0,279.5851,279.5851,278.1676,278.8031,38361.0
2024-02-28 14:30:00,285.25,285.78,285.04,285.56,37388.0,278.8519,279.37,278.6466,279.155,37388.0
2024-02-28 15:00:00,285.57,285.68,285.22,285.5,38475.0,279.1648,279.2723,278.8226,279.0963,38475.0
2024-02-28 15:30:00,285.39,286.58,285.31,286.41,151885.0,278.9888,280.1521,278.9106,279.9859,151885.0
2024-02-29 09:30:00,287.59,287.76,284.77,285.58,91231.0,281.1395,281.3056,278.3827,279.1745,91231.0
2024-02-29 10:00:00,285.44,285.63,283.2,283.91,15187.0,279.0377,279.2234,276.8479,277.542,15187.0
2024-02-29 10:30:00,284.29,284.87,284.29,284.76,19254.0,277.9135,278.4805,277.9135,278.3729,19254.0
2024-02-29 11:00:00,284.86,284.88,283.22,283.22,20814.0,278.4707,278.4902,276.8675,276.8675,20814.0
2024-02-29 11:30:00,283.0,283.43,282.75,282.99,38661.0,276.6524,277.0728,276.408,276.6426,38661.0
2024-02-29 12:00:00,282.95,283.75,282.9,283.43,16071.0,276.6035,277.3856,276.5546,277.0728,16071.0
2024-02-29 12:30:00,283.48,285.21,283.4,285.13,18815.0,277.1216,278.8128,277.0434,278.7346,18815.0
2024-02-29 13:00:00,285.13,285.47,283.97,284.15,31601.0,278.7346,279.067,277.6006,277.7766,31601.0
2024-02-29 13:30:00,284.12,284.64,283.8,284.45,18288.0,277.7473,278.2556,277.4345,278.0699,18288.0
2024-02-29 14:00:00,284.62,285.11,284.04,284.26,11043.0,278.2361,278.7151,277.6691,277.8841,11043.0
2024-02-29 14:30:00,284.26,284.53,284.02,284.46,12136.0,277.8841,278.1481,277.6495,278.0797,12136.0
2024-02-29 15:00:00,284.58,284.63,283.87,284.18,29145.0,278.197,278.2458,277.5029,277.8059,29145.0
2024-02-29 15:30:00,284.23,285.82,283.34,284.85,112017.0,277.8548,279.4092,276.9848,278.4609,112017.0
2024-03-01 09:30:00,285.0,287.33,285.0,287.23,32450.0,278.6075,280.8853,278.6075,280.7875,32450.0
2024-03-01 10:00:00,287.43,288.58,287.02,287.99,50016.0,280.983,282.1072,280.5822,281.5305,50016.0
2024-03-01 10:30:00,287.99,288.38,287.25,288.19,23620.0,281.5305,281.9117,280.8071,281.726,23620.0
2024-03-01 11:00:00,287.98,289.06,287.82,288.78,23198.0,281.5207,282.5765,281.3643,282.3028,23198.0
2024-03-01 11:30:00,288.63,289.48,288.29,289.22,10015.0,282.1561,282.9871,281.8238,282.7329,10015.0
2024-03-01 12:00:00,289.05,289.55,288.99,289.27,12393.0,282.5667,283.0555,282.508,282.7818,12393.0
2024-03-01 12:30:00,289.33,289.33,288.93,289.02,4745.0,282.8404,282.8404,282.4494,282.5374,4745.0
2024-03-01 13:00:00,288.97,289.11,288.57,288.75,8690.0,282.4885,282.6254,282.0975,282.2734,8690.0
2024-03-01 13:30:00,288.55,288.55,287.86,288.05,41339.0,282.0779,282.0779,281.4034,281.5891,41339.0
2024-03-01 14:00:00,288.11,288.51,287.86,288.32,38860.0,281.6478,282.0388,281.4034,281.8531,38860.0
2024-03-01 14:30:00,288.36,289.1,287.89,288.94,38613.0,281.8922,282.6156,281.4327,282.4592,38613.0
2024-03-01 15:00:00,288.93,288.93,287.96,288.83,33212.0,282.4494,282.4494,281.5012,282.3516,33212.0
2024-03-01 15:30:00,288.85,289.63,288.45,289.15,98957.0,282.3712,283.1337,281.9802,282.6645,98957.0
2024-03-04 09:30:00,289.82,290.16,286.53,287.4,295814.0,283.3194,283.6518,280.1032,280.9537,295814.0
2024-03-04 10:00:00,287.03,287.77,285.41,286.1,42863.0,280.592,281.3154,279.0083,279.6829,42863.0
2024-03-04 10:30:00,285.97,286.65,284.51,286.31,114990.0,279.5558,280.2205,278.1285,279.8882,114990.0
2024-03-04 11:00:00,286.37,287.69,286.12,286.26,30663.0,279.9468,281.2372,279.7024,279.8393,30663.0
2024-03-04 11:30:00,286.45,286.67,285.66,285.66,14693.0,280.025,280.2401,279.2527,279.2527,14693.0
2024-03-04 12:00:00,285.4,285.6,284.49,285.58,19086.0,278.9986,279.1941,278.109,279.1745,19086.0
2024-03-04 12:30:00,285.32,285.89,284.96,285.79,99946.0,278.9204,279.4776,278.5684,279.3798,99946.0
2024-03-04 13:00:00,285.59,287.53,285.51,287.4,99476.0,279.1843,281.0808,279.1061,280.9537,99476.0
2024-03-04 13:30:00,287.25,288.28,287.16,288.2,134852.0,280.8071,281.814,280.7191,281.7358,134852.0
2024-03-04 14:00:00,288.12,288.66,287.66,287.78,18456.0,281.6576,282.1855,281.2079,281.3252,18456.0
2024-03-04 14:30:00,287.78,288.87,287.78,288.26,25255.0,281.3252,282.3907,281.3252,281.7944,25255.0
2024-03-04 15:00:00,288.52,289.35,288.19,289.17,49325.0,282.0486,282.86,281.726,282.684,49325.0
2024-03-04 15:30:00,289.17,289.42,287.8,288.17,66850.0,282.684,282.9284,281.3447,281.7064,66850.0
2024-03-05 09:30:00,287.34,287.91,286.21,286.49,13415.0,280.8951,281.4523,279.7904,280.0641,13415.0
2024-03-05 10:00:00,286.5,287.42,284.4,285.09,11177.0,280.0739,280.9733,278.021,278.6955,11177.0
2024-03-05 10:30:00,285.13,286.67,284.8,286.39,38849.0,278.7346,280.2401,278.412,279.9664,38849.0
2024-03-05 11:00:00,286.03,286.86,286.01,286.86,10290.0,279.6144,280.4258,279.5949,280.4258,10290.0
2024-03-05 11:30:00,286.94,288.62,286.94,288.19,24553.0,280.504,282.1463,280.504,281.726,24553.0
2024-03-05 12:00:00,288.31,288.35,287.75,288.21,13706.0,281.8433,281.8824,281.2959,281.7455,13706.0
2024-03-05 12:30:00,288.1,288.14,287.59,287.93,9093.0,281.638,281.6771,281.1395,281.4718,9093.0
2024-03-05 13:00:00,287.74,288.09,287.51,287.87,11201.0,281.2861,281.6282,281.0612,281.4132,11201.0
2024-03-05 13:30:00,287.93,288.09,287.15,287.67,19160.0,281.4718,281.6282,280.7093,281.2177,19160.0
2024-03-05 14:00:00,287.52,287.75,287.29,287.43,8221.0,281.071,281.2959,280.8462,280.983,8221.0
2024-03-05 14:30:00,287.51,287.55,286.85,286.98,29607.0,281.0612,281.1003,280.416,280.5431,29607.0
2024-03-05 15:00:00,286.92,287.22,286.55,286.77,21201.0,280.4845,280.7777,280.1228,280.3378,21201.0
2024-03-05 15:30:00,286.72,288.23,286.57,287.69,73273.0,280.289,281.7651,280.1423,281.2372,73273.0
2024-03-06 09:30:00,287.68,289.0,286.75,288.88,55878.0,281.2274,282.5178,280.3183,282.4005,55878.0
2024-03-06 10:00:00,289.36,289.36,287.67,288.19,27054.0,282.8698,282.8698,281.2177,281.726,27054.0
2024-03-06 10:30:00,288.18,289.58,288.06,289.5,19345.0,281.7162,283.0848,281.5989,283.0066,19345.0
2024-03-06 11:00:00,289.57,291.46,289.47,291.46,29745.0,283.075,284.9226,282.9773,284.9226,29745.0
2024-03-06 11:30:00,291.5,291.87,291.03,291.18,20147.0,284.9618,285.3235,284.5023,284.6489,20147.0
2024-03-06 12:00:00,291.21,292.16,290.65,290.72,18534.0,284.6783,285.6069,284.1308,284.1992,18534.0
2024-03-06 12:30:00,290.75,291.44,290.56,291.23,18870.0,284.2286,284.9031,284.0428,284.6978,18870.0
2024-03-06 13:00:00,291.21,291.92,290.99,291.83,16094.0,284.6783,285.3723,284.4632,285.2843,16094.0
2024-03-06 13:30:00,291.85,291.92,289.99,290.59,28542.0,285.3039,285.3723,283.4856,284.0722,28542.0
2024-03-06 14:00:00,290.33,291.34,289.93,290.94,35218.0,283.818,284.8053,283.427,284.4143,35218.0
2024-03-06 14:30:00,291.01,291.01,289.92,290.44,27399.0,284.4827,284.4827,283.4172,283.9255,27399.0
2024-03-06 15:00:00,290.42,290.9,289.96,290.36,30552.0,283.906,284.3752,283.4563,283.8473,30552.0
2024-03-06 15:30:00,290.35,291.36,289.79,291.32,102768.0,283.8375,284.8249,283.2901,284.7858,102768.0
2024-03-07 09:30:00,294.19,296.45,291.26,291.58,52590.0,287.5914,289.8007,284.7271,285.04,52590.0
2024-03-07 10:00:00,292.03,292.74,291.18,291.46,19879.0,285.4799,286.1739,284.6489,284.9226,19879.0
2024-03-07 10:30:00,291.43,292.27,291.25,291.88,10755.0,284.8933,285.7145,284.7174,285.3332,10755.0
2024-03-07 11:00:00,291.81,291.93,291.31,291.48,9756.0,285.2648,285.3821,284.776,284.9422,9756.0
2024-03-07 11:30:00,291.4,292.55,290.64,292.5,16242.0,284.864,285.9882,284.121,285.9393,16242.0
2024-03-07 12:00:00,292.21,293.2,292.0,292.85,20423.0,285.6558,286.6236,285.4505,286.2815,20423.0
2024-03-07 12:30:00,292.73,293.57,292.69,293.34,11134.0,286.1642,286.9853,286.1251,286.7605,11134.0
2024-03-07 13:00:00,293.42,294.16,293.33,293.83,8770.0,286.8387,287.5621,286.7507,287.2395,8770.0
2024-03-07 13:30:00,293.92,294.09,293.54,293.71,12015.0,287.3275,287.4937,286.956,287.1222,12015.0
2024-03-07 14:00:00,293.81,294.5,293.69,294.19,9805.0,287.2199,287.8945,287.1026,287.5914,9805.0
2024-03-07 14:30:00,294.19,294.48,293.91,294.27,14030.0,287.5914,287.8749,287.3177,287.6696,14030.0
2024-03-07 15:00:00,294.25,294.4,293.66,293.66,14900.0,287.6501,287.7967,287.0733,287.0733,14900.0
2024-03-07 15:30:00,293.68,294.86,293.68,294.05,59879.0,287.0929,288.2464,287.0929,287.4546,59879.0
2024-03-08 09:30:00,296.49,298.43,295.62,298.43,46365.0,289.8398,291.7363,288.9893,291.7363,46365.0
2024-03-08 10:00:00,298.45,298.63,296.26,296.5,39748.0,291.7559,291.9318,289.615,289.8496,39748.0
2024-03-08 10:30:00,296.62,296.86,295.73,296.35,14820.0,289.9669,290.2015,289.0969,289.703,14820.0
2024-03-08 11:00:00,296.08,296.74,295.82,296.38,18772.0,289.439,290.0842,289.1849,289.7323,18772.0
2024-03-08 11:30:00,296.38,296.96,295.63,296.09,13095.0,289.7323,290.2993,288.9991,289.4488,13095.0
2024-03-08 12:00:00,296.08,296.51,295.25,295.49,8558.0,289.439,289.8594,288.6276,288.8623,8558.0
2024-03-08 12:30:00,295.5,295.9,294.27,294.66,10651.0,288.872,289.2631,287.6696,288.0509,10651.0
2024-03-08 13:00:00,294.65,294.7,294.0,294.26,10940.0,288.0411,288.09,287.4057,287.6598,10940.0
2024-03-08 13:30:00,294.28,294.41,292.16,292.87,17281.0,287.6794,287.8065,285.6069,286.301,17281.0
2024-03-08 14:00:00,293.04,294.84,293.04,294.84,11031.0,286.4672,288.2268,286.4672,288.2268,11031.0
2024-03-08 14:30:00,294.73,295.06,294.57,294.66,22383.0,288.1193,288.4419,287.9629,288.0509,22383.0
2024-03-08 15:00:00,294.66,294.89,293.76,293.76,22892.0,288.0509,288.2757,287.1711,287.1711,22892.0
2024-03-08 15:30:00,293.81,294.94,293.8,294.41,69548.0,287.2199,288.3246,287.2102,287.8065,69548.0
2024-03-11 09:30:00,291.16,293.3,288.85,289.72,50428.0,284.6294,286.7214,282.3712,283.2217,50428.0
2024-03-11 10:00:00,289.29,289.58,286.19,286.58,45017.0,282.8013,283.0848,279.7709,280.1521,45017.0
2024-03-11 10:30:00,286.68,287.3,285.01,287.3,80414.0,280.2499,280.856,278.6173,280.856,80414.0
2024-03-11 11:00:00,287.18,287.3,286.27,286.49,23214.0,280.7386,280.856,279.8491,280.0641,23214.0
2024-03-11 11:30:00,286.36,286.37,285.24,286.03,36697.0,279.937,279.9468,278.8422,279.6144,36697.0
2024-03-11 12:00:00,286.0,286.98,285.62,286.01,29320.0,279.5851,280.5431,279.2136,279.5949,29320.0
2024-03-11 12:30:00,286.01,286.14,285.0,285.01,55396.0,279.5949,279.722,278.6075,278.6173,55396.0
2024-03-11 13:00:00,285.11,285.15,283.1,284.73,46550.0,278.7151,278.7542,276.7502,278.3436,46550.0
2024-03-11 13:30:00,284.93,285.84,284.61,285.71,9102.0,278.5391,279.4287,278.2263,279.3016,9102.0
2024-03-11 14:00:00,285.81,285.82,284.34,284.47,47533.0,279.3994,279.4092,277.9623,278.0894,47533.0
2024-03-11 14:30:00,284.3,284.35,283.38,283.44,15878.0,277.9232,277.9721,277.0239,277.0825,15878.0
2024-03-11 15:00:00,283.38,284.39,283.31,284.19,58803.0,277.0239,278.0112,276.9554,277.8157,58803.0
2024-03-11 15:30:00,284.19,285.43,284.19,284.74,103909.0,277.8157,279.0279,277.8157,278.3534,103909.0
2024-03-12 09:30:00,284.88,285.76,283.06,284.12,45513.0,278.4902,279.3505,276.7111,277.7473,45513.0
2024-03-12 10:00:00,284.18,284.18,281.9,282.5,17966.0,277.8059,277.8059,275.5771,276.1636,17966.0
2024-03-12 10:30:00,282.58,284.64,282.32,283.87,46939.0,276.2418,278.2556,275.9877,277.5029,46939.0
2024-03-12 11:00:00,283.88,284.7,283.56,284.09,47009.0,277.5127,278.3143,277.1998,277.718,47009.0
2024-03-12 11:30:00,284.06,284.16,282.83,282.84,29152.0,277.6886,277.7864,276.4862,276.496,29152.0
2024-03-12 12:00:00,282.76,283.02,281.67,281.91,15595.0,276.4178,276.672,275.3522,275.5869,15595.0
2024-03-12 12:30:00,281.87,282.06,280.44,280.6,13835.0,275.5477,275.7335,274.1498,274.3062,13835.0
2024-03-12 13:00:00,280.78,281.14,279.8,281.09,17323.0,274.4822,274.8341,273.5242,274.7852,17323.0
2024-03-12 13:30:00,280.97,283.03,280.96,282.95,11423.0,274.6679,276.6817,274.6582,276.6035,11423.0
2024-03-12 14:00:00,282.86,283.16,282.08,282.09,28363.0,276.5155,276.8088,275.753,275.7628,28363.0
2024-03-12 14:30:00,282.22,282.55,281.47,282.3,29682.0,275.8899,276.2125,275.1567,275.9681,29682.0
2024-03-12 15:00:00,282.3,282.56,281.56,282.45,44315.0,275.9681,276.2223,275.2447,276.1147,44315.0
2024-03-12 15:30:00,282.55,284.43,282.52,283.88,85889.0,276.2125,278.0503,276.1832,277.5127,85889.0
2024-03-13 09:30:00,281.89,286.68,281.25,286.14,45317.0,275.5673,280.2499,274.9417,279.722,45317.0
2024-03-13 10:00:00,286.14,286.47,285.46,285.98,29455.0,279.722,280.0446,279.0572,279.5656,29455.0
2024-03-13 10:30:00,286.11,286.87,285.38,286.5,12833.0,279.6926,280.4356,278.979,280.0739,12833.0
2024-03-13 11:00:00,286.3,286.3,285.23,285.41,28140.0,279.8784,279.8784,278.8324,279.0083,28140.0
2024-03-13 11:30:00,285.31,287.69,285.31,287.62,22245.0,278.9106,281.2372,278.9106,281.1688,22245.0
2024-03-13 12:00:00,287.62,287.77,286.65,287.56,38496.0,281.1688,281.3154,280.2205,281.1101,38496.0
2024-03-13 12:30:00,287.56,287.61,286.72,286.93,11980.0,281.1101,281.159,280.289,280.4943,11980.0
2024-03-13 13:00:00,286.8,287.17,286.62,286.75,11535.0,280.3672,280.7289,280.1912,280.3183,11535.0
2024-03-13 13:30:00,286.73,287.0,285.67,286.28,40158.0,280.2987,280.5627,279.2625,279.8588,40158.0
2024-03-13 14:00:00,286.24,286.31,285.42,285.69,17623.0,279.8197,279.8882,279.0181,279.2821,17623.0
2024-03-13 14:30:00,285.63,286.09,284.59,284.69,17316.0,279.2234,279.6731,278.2067,278.3045,17316.0
2024-03-13 15:00:00,284.68,285.04,283.52,283.92,29804.0,278.2947,278.6466,277.1607,277.5518,29804.0
2024-03-13 15:30:00,283.92,284.76,283.62,284.76,95220.0,277.5518,278.3729,277.2585,278.3729,95220.0
2024-03-14 09:30:00,285.84,288.49,282.24,282.66,62382.0,279.4287,282.0193,275.9094,276.32,62382.0
2024-03-14 10:00:00,282.31,283.27,280.84,281.47,102065.0,275.9779,276.9163,274.5409,275.1567,102065.0
2024-03-14 10:30:00,281.64,282.17,280.63,280.88,57858.0,275.3229,275.841,274.3356,274.58,57858.0
2024-03-14 11:00:00,280.97,281.6,280.25,280.74,20838.0,274.6679,275.2838,273.9641,274.4431,20838.0
2024-03-14 11:30:00,280.75,282.07,280.45,281.38,22521.0,274.4529,275.7433,274.1596,275.0687,22521.0
2024-03-14 12:00:00,281.27,281.31,280.63,281.15,16979.0,274.9612,275.0003,274.3356,274.8439,16979.0
2024-03-14 12:30:00,281.0,281.37,280.76,280.86,15072.0,274.6973,275.059,274.4626,274.5604,15072.0
2024-03-14 13:00:00,280.71,280.73,279.66,279.66,17088.0,274.4138,274.4333,273.3873,273.3873,17088.0
2024-03-14 13:30:00,279.55,280.45,279.06,280.31,12340.0,273.2798,274.1596,272.8008,274.0227,12340.0
2024-03-14 14:00:00,280.46,280.8,280.04,280.1,8315.0,274.1694,274.5017,273.7588,273.8174,8315.0
2024-03-14 14:30:00,280.04,280.04,278.88,279.14,10255.0,273.7588,273.7588,272.6248,272.879,10255.0
2024-03-14 15:00:00,279.14,279.14,277.83,278.3,13546.0,272.879,272.879,271.5984,272.0578,13546.0
2024-03-14 15:30:00,278.1,280.26,277.19,280.26,84715.0,271.8623,273.9739,270.9727,273.9739,84715.0
2024-03-15 09:30:00,278.1,280.62,277.83,278.13,96467.0,271.8623,274.3258,271.5984,271.8916,96467.0
2024-03-15 10:00:00,278.14,279.72,277.82,279.4,12546.0,271.9014,273.446,271.5886,273.1331,12546.0
2024-03-15 10:30:00,279.43,279.69,279.2,279.31,13440.0,273.1625,273.4166,272.9376,273.0452,13440.0
2024-03-15 11:00:00,279.15,279.19,277.99,278.19,18661.0,272.8888,272.9279,271.7548,271.9503,18661.0
2024-03-15 11:30:00,278.07,278.4,277.74,278.24,11906.0,271.833,272.1556,271.5104,271.9992,11906.0
2024-03-15 12:00:00,278.56,278.64,278.31,278.55,4873.0,272.312,272.3902,272.0676,272.3022,4873.0
2024-03-15 12:30:00,278.81,279.03,278.58,278.72,5565.0,272.5564,272.7714,272.3315,272.4684,5565.0
2024-03-15 13:00:00,278.61,279.44,278.61,279.26,7919.0,272.3609,273.1723,272.3609,272.9963,7919.0
2024-03-15 13:30:00,279.36,279.46,278.65,279.14,13498.0,273.094,273.1918,272.4,272.879,13498.0
2024-03-15 14:00:00,279.27,280.05,279.24,279.24,13488.0,273.0061,273.7686,272.9767,272.9767,13488.0
2024-03-15 14:30:00,279.39,280.01,279.26,279.79,11399.0,273.1234,273.7295,272.9963,273.5144,11399.0
2024-03-15 15:00:00,279.79,280.09,279.0,279.29,18473.0,273.5144,273.8077,272.7421,273.0256,18473.0
2024-03-15 15:30:00,279.32,280.95,279.15,280.74,100690.0,273.0549,274.6484,272.8888,274.4431,100690.0
2024-03-18 09:30:00,280.24,283.88,280.24,280.93,17309.0,273.9543,277.5127,273.9543,274.6288,17309.0
2024-03-18 10:00:00,280.85,281.37,280.46,280.91,9071.0,274.5506,275.059,274.1694,274.6093,9071.0
2024-03-18 10:30:00,281.09,281.09,279.81,280.71,14432.0,274.7852,274.7852,273.534,274.4138,14432.0
2024-03-18 11:00:00,280.56,281.01,279.95,280.53,14144.0,274.2671,274.707,273.6708,274.2378,14144.0
2024-03-18 11:30:00,280.41,280.53,279.82,279.82,11419.0,274.1205,274.2378,273.5437,273.5437,11419.0
2024-03-18 12:00:00,279.93,280.04,279.53,279.81,13979.0,273.6513,273.7588,273.2602,273.534,13979.0
2024-03-18 12:30:00,279.92,279.92,278.92,279.3,13100.0,273.6415,273.6415,272.6639,273.0354,13100.0
2024-03-18 13:00:00,279.32,279.88,279.19,279.87,14860.0,273.0549,273.6024,272.9279,273.5926,14860.0
2024-03-18 13:30:00,279.99,280.17,279.5,279.72,16326.0,273.7099,273.8859,273.2309,273.446,16326.0
2024-03-18 14:00:00,280.05,280.32,279.67,280.03,15282.0,273.7686,274.0325,273.3971,273.749,15282.0
2024-03-18 14:30:00,279.91,280.17,279.67,280.15,14436.0,273.6317,273.8859,273.3971,273.8663,14436.0
2024-03-18 15:00:00,280.2,280.21,279.38,279.48,13107.0,273.9152,273.925,273.1136,273.2114,13107.0
2024-03-18 15:30:00,279.46,279.89,278.01,278.03,50768.0,273.1918,273.6122,271.7743,271.7939,50768.0
2024-03-19 09:30:00,272.5,274.98,269.07,272.15,139036.0,266.3879,268.8123,263.0348,266.0458,139036.0
2024-03-19 10:00:00,272.33,276.04,271.53,274.6,100758.0,266.2217,269.8485,265.4397,268.4408,100758.0
2024-03-19 10:30:00,274.67,274.8,271.83,273.23,27701.0,268.5092,268.6363,265.7329,267.1015,27701.0
2024-03-19 11:00:00,273.23,273.76,272.03,273.76,22640.0,267.1015,267.6197,265.9285,267.6197,22640.0
2024-03-19 11:30:00,274.0,275.9,273.87,275.77,24171.0,267.8543,269.7117,267.7272,269.5846,24171.0
2024-03-19 12:00:00,275.92,277.24,275.52,277.03,22011.0,269.7312,271.0216,269.3402,270.8163,22011.0
2024-03-19 12:30:00,277.08,278.4,277.08,277.16,31717.0,270.8652,272.1556,270.8652,270.9434,31717.0
2024-03-19 13:00:00,277.15,277.32,276.48,276.8,8860.0,270.9336,271.0998,270.2786,270.5915,8860.0
2024-03-19 13:30:00,276.97,277.34,276.51,276.56,17168.0,270.7577,271.1194,270.308,270.3569,17168.0
2024-03-19 14:00:00,276.56,276.94,276.42,276.67,7876.0,270.3569,270.7283,270.22,270.4644,7876.0
2024-03-19 14:30:00,276.77,276.95,275.46,276.21,44517.0,270.5621,270.7381,269.2815,270.0147,44517.0
2024-03-19 15:00:00,276.12,276.73,275.97,276.37,46310.0,269.9267,270.523,269.7801,270.1711,46310.0
2024-03-19 15:30:00,276.27,278.78,276.25,278.39,142964.0,270.0734,272.5271,270.0538,272.1458,142964.0
2024-03-20 09:30:00,278.83,279.19,277.41,278.18,56670.0,272.5759,272.9279,271.1878,271.9405,56670.0
2024-03-20 10:00:00,278.03,279.25,277.3,278.98,93210.0,271.7939,272.9865,271.0803,272.7226,93210.0
2024-03-20 10:30:00,278.99,279.3,272.13,273.53,135725.0,272.7323,273.0354,266.0262,267.3948,135725.0
2024-03-20 11:00:00,273.12,275.53,263.69,274.78,349853.0,266.994,269.35,257.7755,268.6168,349853.0
2024-03-20 11:30:00,274.63,278.74,273.81,277.97,92763.0,268.4701,272.488,267.6685,271.7352,92763.0
2024-03-20 12:00:00,277.97,278.21,276.08,276.69,77218.0,271.7352,271.9698,269.8876,270.4839,77218.0
2024-03-20 12:30:00,276.66,277.71,276.31,277.32,28311.0,270.4546,271.4811,270.1125,271.0998,28311.0
2024-03-20 13:00:00,277.52,279.33,277.5,278.96,22662.0,271.2953,273.0647,271.2758,272.703,22662.0
2024-03-20 13:30:00,278.88,281.54,278.37,281.54,42842.0,272.6248,275.2252,272.1263,275.2252,42842.0
2024-03-20 14:00:00,281.56,285.66,281.49,282.57,102146.0,275.2447,279.2527,275.1763,276.232,102146.0
2024-03-20 14:30:00,282.84,283.14,280.45,283.02,42304.0,276.496,276.7893,274.1596,276.672,42304.0
2024-03-20 15:00:00,282.86,283.88,282.74,283.47,32914.0,276.5155,277.5127,276.3982,277.1119,32914.0
2024-03-20 15:30:00,283.47,283.9,281.4,281.93,122306.0,277.1119,277.5322,275.0883,275.6064,122306.0
2024-03-21 09:30:00,283.62,287.99,281.72,287.76,82578.0,277.2585,281.5305,275.4011,281.3056,82578.0
2024-03-21 10:00:00,288.1,291.73,288.1,291.4,125119.0,281.638,285.1866,281.638,284.864,125119.0
2024-03-21 10:30:00,291.25,292.1,290.71,291.66,45879.0,284.7174,285.5483,284.1895,285.1182,45879.0
2024-03-21 11:00:00,291.81,292.12,290.8,290.8,30539.0,285.2648,285.5678,284.2775,284.2775,30539.0
2024-03-21 11:30:00,290.82,290.83,288.33,289.14,24168.0,284.297,284.3068,281.8629,282.6547,24168.0
2024-03-21 12:00:00,289.05,289.61,288.35,289.56,29784.0,282.5667,283.1141,281.8824,283.0653,29784.0
2024-03-21 12:30:00,289.63,290.12,288.37,289.59,25514.0,283.1337,283.6127,281.902,283.0946,25514.0
2024-03-21 13:00:00,289.6,289.6,288.91,289.24,14599.0,283.1044,283.1044,282.4298,282.7524,14599.0
2024-03-21 13:30:00,289.3,289.37,287.7,287.83,7189.0,282.8111,282.8795,281.247,281.3741,7189.0
2024-03-21 14:00:00,287.94,288.21,287.07,288.03,14125.0,281.4816,281.7455,280.6311,281.5696,14125.0
2024-03-21 14:30:00,288.11,288.11,287.27,287.48,11487.0,281.6478,281.6478,280.8266,281.0319,11487.0
2024-03-21 15:00:00,287.56,289.17,287.26,288.99,39344.0,281.1101,282.684,280.8169,282.508,39344.0
2024-03-21 15:30:00,289.04,290.73,288.72,290.17,170411.0,282.5569,284.209,282.2441,283.6616,170411.0
2024-03-22 09:30:00,290.06,291.57,287.68,287.85,41039.0,283.554,285.0302,281.2274,281.3936,41039.0
2024-03-22 10:00:00,288.16,288.35,284.97,285.98,47843.0,281.6967,281.8824,278.5782,279.5656,47843.0
2024-03-22 10:30:00,286.04,286.39,284.33,284.72,39831.0,279.6242,279.9664,277.9526,278.3338,39831.0
2024-03-22 11:00:00,284.9,286.0,284.13,285.44,86659.0,278.5098,279.5851,277.7571,279.0377,86659.0
2024-03-22 11:30:00,285.44,286.18,285.16,285.69,34069.0,279.0377,279.7611,278.764,279.2821,34069.0
2024-03-22 12:00:00,285.69,285.89,284.7,284.88,34993.0,279.2821,279.4776,278.3143,278.4902,34993.0
2024-03-22 12:30:00,284.83,285.17,284.54,284.78,31904.0,278.4414,278.7737,278.1579,278.3925,31904.0
2024-03-22 13:00:00,284.78,285.36,284.54,284.93,23530.0,278.3925,278.9595,278.1579,278.5391,23530.0
2024-03-22 13:30:00,285.07,285.17,284.57,285.0,12932.0,278.676,278.7737,278.1872,278.6075,12932.0
2024-03-22 14:00:00,285.06,285.17,284.73,285.06,14748.0,278.6662,278.7737,278.3436,278.6662,14748.0
2024-03-22 14:30:00,285.1,286.68,284.84,286.62,28620.0,278.7053,280.2499,278.4511,280.1912,28620.0
2024-03-22 15:00:00,286.74,286.98,285.89,286.15,42711.0,280.3085,280.5431,279.4776,279.7317,42711.0
2024-03-22 15:30:00,286.15,286.81,285.16,286.39,203027.0,279.7317,280.3769,278.764,279.9664,203027.0
2024-03-25 09:30:00,283.81,285.42,283.05,283.69,55595.0,277.4442,279.0181,276.7013,277.3269,55595.0
2024-03-25 10:00:00,283.5,285.1,283.06,284.29,26665.0,277.1412,278.7053,276.7111,277.9135,26665.0
2024-03-25 10:30:00,284.33,284.33,282.11,283.0,40501.0,277.9526,277.9526,275.7824,276.6524,40501.0
2024-03-25 11:00:00,282.98,283.35,282.95,283.1,13087.0,276.6329,276.9946,276.6035,276.7502,13087.0
2024-03-25 11:30:00,283.18,284.84,282.78,284.73,11546.0,276.8284,278.4511,276.4373,278.3436,11546.0
2024-03-25 12:00:00,284.65,284.67,283.62,283.62,11670.0,278.2654,278.2849,277.2585,277.2585,11670.0
2024-03-25 12:30:00,283.67,283.85,283.41,283.84,5312.0,277.3074,277.4833,277.0532,277.4736,5312.0
2024-03-25 13:00:00,283.76,283.94,283.49,283.9,9772.0,277.3954,277.5713,277.1314,277.5322,9772.0
2024-03-25 13:30:00,284.0,284.1,283.4,283.77,7875.0,277.63,277.7277,277.0434,277.4051,7875.0
2024-03-25 14:00:00,283.78,284.01,283.24,284.0,10098.0,277.4149,277.6397,276.887,277.63,10098.0
2024-03-25 14:30:00,284.1,284.32,283.62,283.81,8972.0,277.7277,277.9428,277.2585,277.4442,8972.0
2024-03-25 15:00:00,283.74,283.96,283.26,283.9,9286.0,277.3758,277.5909,276.9066,277.5322,9286.0
2024-03-25 15:30:00,283.75,283.88,282.25,282.45,59850.0,277.3856,277.5127,275.9192,276.1147,59850.0
2024-03-26 09:30:00,284.56,286.87,284.3,286.68,41102.0,278.1774,280.4356,277.9232,280.2499,41102.0
2024-03-26 10:00:00,286.74,287.29,286.0,286.91,9046.0,280.3085,280.8462,279.5851,280.4747,9046.0
2024-03-26 10:30:00,286.78,286.97,285.19,285.32,11268.0,280.3476,280.5334,278.7933,278.9204,11268.0
2024-03-26 11:00:00,285.4,285.55,284.26,284.99,19611.0,278.9986,279.1452,277.8841,278.5978,19611.0
2024-03-26 11:30:00,285.08,285.52,284.62,285.41,19128.0,278.6857,279.1159,278.2361,279.0083,19128.0
2024-03-26 12:00:00,285.41,285.41,284.49,284.81,8732.0,279.0083,279.0083,278.109,278.4218,8732.0
2024-03-26 12:30:00,284.88,284.98,284.2,284.23,10734.0,278.4902,278.588,277.8255,277.8548,10734.0
2024-03-26 13:00:00,284.18,284.62,284.07,284.37,11230.0,277.8059,278.2361,277.6984,277.9917,11230.0
2024-03-26 13:30:00,284.41,284.52,283.61,283.89,8022.0,278.0308,278.1383,277.2487,277.5224,8022.0
2024-03-26 14:00:00,283.97,284.42,283.91,284.42,5114.0,277.6006,278.0406,277.542,278.0406,5114.0
2024-03-26 14:30:00,284.38,284.51,283.85,284.04,7564.0,278.0015,278.1285,277.4833,277.6691,7564.0
2024-03-26 15:00:00,284.01,284.85,283.92,284.44,45894.0,277.6397,278.4609,277.5518,278.0601,45894.0
2024-03-26 15:30:00,284.43,284.79,283.93,284.48,70032.0,278.0503,278.4023,277.5615,278.0992,70032.0
2024-03-27 09:30:00,285.95,287.36,284.57,286.55,20720.0,279.5362,280.9146,278.1872,280.1228,20720.0
2024-03-27 10:00:00,286.6,287.15,285.57,286.1,12943.0,280.1717,280.7093,279.1648,279.6829,12943.0
2024-03-27 10:30:00,286.1,286.64,285.35,286.31,19359.0,279.6829,280.2108,278.9497,279.8882,19359.0
2024-03-27 11:00:00,286.04,287.48,285.83,286.87,13173.0,279.6242,281.0319,279.4189,280.4356,13173.0
2024-03-27 11:30:00,286.6,287.05,286.23,286.49,16859.0,280.1717,280.6116,279.81,280.0641,16859.0
2024-03-27 12:00:00,286.38,287.5,286.23,287.32,12122.0,279.9566,281.0515,279.81,280.8755,12122.0
2024-03-27 12:30:00,287.38,287.42,286.84,287.08,10480.0,280.9342,280.9733,280.4063,280.6409,10480.0
2024-03-27 13:00:00,287.13,287.44,286.98,287.18,6865.0,280.6898,280.9928,280.5431,280.7386,6865.0
2024-03-27 13:30:00,287.28,287.98,287.19,287.6,7456.0,280.8364,281.5207,280.7484,281.1492,7456.0
2024-03-27 14:00:00,287.56,289.93,287.56,289.18,27754.0,281.1101,283.427,281.1101,282.6938,27754.0
2024-03-27 14:30:00,289.12,290.68,289.0,290.0,23912.0,282.6351,284.1601,282.5178,283.4954,23912.0
2024-03-27 15:00:00,290.2,290.29,289.5,290.01,19500.0,283.6909,283.7789,283.0066,283.5052,19500.0
2024-03-27 15:30:00,290.02,291.77,290.02,291.42,55223.0,283.5149,285.2257,283.5149,284.8835,55223.0
2024-03-28 09:30:00,291.0,291.22,289.67,291.1,11161.0,284.473,284.688,283.1728,284.5707,11161.0
2024-03-28 10:00:00,291.01,292.69,290.96,291.53,8667.0,284.4827,286.1251,284.4339,284.9911,8667.0
2024-03-28 10:30:00,291.4,291.41,289.86,290.34,13070.0,284.864,284.8738,283.3585,283.8278,13070.0
2024-03-28 11:00:00,290.21,290.28,289.23,290.23,11723.0,283.7007,283.7691,282.7427,283.7202,11723.0
2024-03-28 11:30:00,290.17,290.94,290.11,290.35,11018.0,283.6616,284.4143,283.6029,283.8375,11018.0
2024-03-28 12:00:00,290.41,291.2,289.96,289.97,38030.0,283.8962,284.6685,283.4563,283.4661,38030.0
2024-03-28 12:30:00,289.96,289.96,289.15,289.49,26259.0,283.4563,283.4563,282.6645,282.9968,26259.0
2024-03-28 13:00:00,289.47,290.73,289.07,290.73,49457.0,282.9773,284.209,282.5863,284.209,49457.0
2024-03-28 13:30:00,290.73,290.73,289.98,289.98,4370.0,284.209,284.209,283.4758,283.4758,4370.0
2024-03-28 14:00:00,290.01,290.13,289.52,289.53,4346.0,283.5052,283.6225,283.0262,283.0359,4346.0
2024-03-28 14:30:00,289.69,291.02,289.24,291.0,31687.0,283.1923,284.4925,282.7524,284.473,31687.0
2024-03-28 15:00:00,291.0,291.88,290.64,291.58,11790.0,284.473,285.3332,284.121,285.04,11790.0
2024-03-28 15:30:00,291.92,291.92,290.95,291.35,51944.0,285.3723,285.3723,284.4241,284.8151,51944.0
2024-04-01 09:30:00,291.13,291.2,288.8,289.39,14197.0,284.6,284.6685,282.3223,282.8991,14197.0
2024-04-01 10:00:00,288.79,289.09,285.7,286.79,23232.0,282.3125,282.6058,279.2918,280.3574,23232.0
2024-04-01 10:30:00,286.72,287.01,285.85,286.34,15604.0,280.289,280.5725,279.4385,279.9175,15604.0
2024-04-01 11:00:00,286.5,287.05,285.79,286.35,20901.0,280.0739,280.6116,279.3798,279.9273,20901.0
2024-04-01 11:30:00,286.49,286.52,285.34,285.42,19975.0,280.0641,280.0935,278.9399,279.0181,19975.0
2024-04-01 12:00:00,285.41,286.15,284.89,285.44,12816.0,279.0083,279.7317,278.5,279.0377,12816.0
2024-04-01 12:30:00,285.46,285.49,284.86,284.86,16159.0,279.0572,279.0866,278.4707,278.4707,16159.0
2024-04-01 13:00:00,284.76,284.76,283.83,284.12,23262.0,278.3729,278.3729,277.4638,277.7473,23262.0
2024-04-01 13:30:00,284.14,285.03,283.82,284.4,15232.0,277.7668,278.6369,277.454,278.021,15232.0
2024-04-01 14:00:00,284.4,285.95,284.17,285.58,64331.0,278.021,279.5362,277.7962,279.1745,64331.0
2024-04-01 14:30:00,285.54,285.6,285.04,285.11,8831.0,279.1354,279.1941,278.6466,278.7151,8831.0
2024-04-01 15:00:00,285.12,285.28,284.16,284.32,22945.0,278.7249,278.8813,277.7864,277.9428,22945.0
2024-04-01 15:30:00,284.21,284.41,283.23,283.23,104376.0,277.8353,278.0308,276.8772,276.8772,104376.0
2024-04-02 09:30:00,283.0,283.77,280.33,281.17,86868.0,276.6524,277.4051,274.0423,274.8634,86868.0
2024-04-02 10:00:00,280.75,281.59,280.15,280.38,23623.0,274.4529,275.274,273.8663,274.0912,23623.0
2024-04-02 10:30:00,280.42,281.75,280.15,280.37,99357.0,274.1303,275.4304,273.8663,274.0814,99357.0
2024-04-02 11:00:00,280.46,281.23,280.18,280.62,9363.0,274.1694,274.9221,273.8957,274.3258,9363.0
2024-04-02 11:30:00,280.65,280.69,279.55,279.66,14681.0,274.3551,274.3942,273.2798,273.3873,14681.0
2024-04-02 12:00:00,279.56,281.2,279.56,280.57,68063.0,273.2896,274.8928,273.2896,274.2769,68063.0
2024-04-02 12:30:00,280.62,280.62,279.6,280.01,18014.0,274.3258,274.3258,273.3287,273.7295,18014.0
2024-04-02 13:00:00,280.01,280.01,278.69,278.69,9810.0,273.7295,273.7295,272.4391,272.4391,9810.0
2024-04-02 13:30:00,278.68,278.95,278.21,278.93,28163.0,272.4293,272.6932,271.9698,272.6737,28163.0
2024-04-02 14:00:00,278.86,279.6,278.62,279.38,59462.0,272.6053,273.3287,272.3706,273.1136,59462.0
2024-04-02 14:30:00,279.45,279.72,278.39,278.77,26863.0,273.182,273.446,272.1458,272.5173,26863.0
2024-04-02 15:00:00,278.78,279.55,278.63,279.42,18792.0,272.5271,273.2798,272.3804,273.1527,18792.0
2024-04-02 15:30:00,279.42,280.5,279.26,280.27,87145.0,273.1527,274.2085,272.9963,273.9836,87145.0
2024-04-03 09:30:00,278.72,281.86,278.72,281.01,107446.0,272.4684,275.538,272.4684,274.707,107446.0
2024-04-03 10:00:00,281.23,282.82,281.09,281.31,27400.0,274.9221,276.4764,274.7852,275.0003,27400.0
2024-04-03 10:30:00,281.56,283.01,281.51,282.47,23513.0,275.2447,276.6622,275.1958,276.1343,23513.0
2024-04-03 11:00:00,282.5,283.75,282.35,283.38,25243.0,276.1636,277.3856,276.017,277.0239,25243.0
2024-04-03 11:30:00,283.38,283.49,281.97,282.43,29782.0,277.0239,277.1314,275.6455,276.0952,29782.0
2024-04-03 12:00:00,282.38,283.16,281.81,282.42,23906.0,276.0463,276.8088,275.4891,276.0854,23906.0
2024-04-03 12:30:00,282.46,282.59,281.45,282.21,29879.0,276.1245,276.2516,275.1372,275.8801,29879.0
2024-04-03 13:00:00,282.01,282.33,281.53,282.33,20383.0,275.6846,275.9974,275.2154,275.9974,20383.0
2024-04-03 13:30:00,282.31,282.9,281.4,281.51,47735.0,275.9779,276.5546,275.0883,275.1958,47735.0
2024-04-03 14:00:00,281.43,282.36,280.94,281.51,62973.0,275.1176,276.0268,274.6386,275.1958,62973.0
2024-04-03 14:30:00,281.59,281.78,280.79,280.85,77322.0,275.274,275.4598,274.492,274.5506,77322.0
2024-04-03 15:00:00,281.13,281.39,279.37,279.48,57843.0,274.8243,275.0785,273.1038,273.2114,57843.0
2024-04-03 15:30:00,279.46,281.17,279.46,279.88,138283.0,273.1918,274.8634,273.1918,273.6024,138283.0
2024-04-04 09:30:00,281.0,284.05,279.41,283.79,68237.0,274.6973,277.6789,273.1429,277.4247,68237.0
2024-04-04 10:00:00,284.0,284.05,281.84,282.61,23755.0,277.63,277.6789,275.5184,276.2712,23755.0
2024-04-04 10:30:00,282.8,283.71,282.72,283.31,11065.0,276.4569,277.3465,276.3787,276.9554,11065.0
2024-04-04 11:00:00,283.22,283.44,282.32,283.1,10271.0,276.8675,277.0825,275.9877,276.7502,10271.0
2024-04-04 11:30:00,283.1,283.88,282.69,283.86,15423.0,276.7502,277.5127,276.3494,277.4931,15423.0
2024-04-04 12:00:00,283.63,284.13,283.48,283.52,12477.0,277.2683,277.7571,277.1216,277.1607,12477.0
2024-04-04 12:30:00,283.58,284.05,283.42,283.92,16562.0,277.2194,277.6789,277.063,277.5518,16562.0
2024-04-04 13:00:00,283.92,283.92,283.04,283.04,12396.0,277.5518,277.5518,276.6915,276.6915,12396.0
2024-04-04 13:30:00,283.15,283.26,282.7,283.01,52426.0,276.799,276.9066,276.3591,276.6622,52426.0
2024-04-04 14:00:00,283.0,283.0,280.5,280.5,93397.0,276.6524,276.6524,274.2085,274.2085,93397.0
2024-04-04 14:30:00,280.5,280.52,277.57,277.8,104849.0,274.2085,274.228,271.3442,271.569,104849.0
2024-04-04 15:00:00,277.61,278.63,276.0,276.35,40489.0,271.3833,272.3804,269.8094,270.1516,40489.0
2024-04-04 15:30:00,276.62,277.5,275.11,276.28,101679.0,270.4155,271.2758,268.9394,270.0831,101679.0
2024-04-05 09:30:00,278.48,280.32,278.02,278.55,28036.0,272.2338,274.0325,271.7841,272.3022,28036.0
2024-04-05 10:00:00,278.66,278.84,276.42,276.62,17884.0,272.4097,272.5857,270.22,270.4155,17884.0
2024-04-05 10:30:00,276.57,278.35,276.43,277.68,20790.0,270.3666,272.1067,270.2298,271.4517,20790.0
2024-04-05 11:00:00,277.85,277.85,275.93,277.32,39923.0,271.6179,271.6179,269.741,271.0998,39923.0
2024-04-05 11:30:00,277.33,278.25,277.14,277.52,16709.0,271.1096,272.0089,270.9238,271.2953,16709.0
2024-04-05 12:00:00,277.52,278.4,277.47,278.07,19286.0,271.2953,272.1556,271.2464,271.833,19286.0
2024-04-05 12:30:00,277.97,278.3,277.53,278.3,10097.0,271.7352,272.0578,271.3051,272.0578,10097.0
2024-04-05 13:00:00,278.32,278.33,277.38,278.23,12024.0,272.0774,272.0871,271.1585,271.9894,12024.0
2024-04-05 13:30:00,278.1,278.52,277.26,277.55,15940.0,271.8623,272.2729,271.0411,271.3246,15940.0
2024-04-05 14:00:00,277.08,278.18,276.7,277.7,13247.0,270.8652,271.9405,270.4937,271.4713,13247.0
2024-04-05 14:30:00,277.88,278.36,277.3,277.69,14282.0,271.6472,272.1165,271.0803,271.4615,14282.0
2024-04-05 15:00:00,277.6,278.37,277.6,278.3,13863.0,271.3735,272.1263,271.3735,272.0578,13863.0
2024-04-05 15:30:00,278.2,279.38,278.1,279.24,54843.0,271.9601,273.1136,271.8623,272.9767,54843.0
2024-04-08 09:30:00,280.53,282.21,279.66,280.68,31839.0,274.2378,275.8801,273.3873,274.3844,31839.0
2024-04-08 10:00:00,280.5,280.51,278.88,279.81,19153.0,274.2085,274.2183,272.6248,273.534,19153.0
2024-04-08 10:30:00,279.81,279.82,279.07,279.47,36314.0,273.534,273.5437,272.8106,273.2016,36314.0
2024-04-08 11:00:00,279.47,279.56,278.52,278.99,34465.0,273.2016,273.2896,272.2729,272.7323,34465.0
2024-04-08 11:30:00,279.01,279.09,278.44,278.78,23110.0,272.7519,272.8301,272.1947,272.5271,23110.0
2024-04-08 12:00:00,278.86,279.63,278.59,279.63,11693.0,272.6053,273.358,272.3413,273.358,11693.0
2024-04-08 12:30:00,279.56,280.72,279.5,280.63,13134.0,273.2896,274.4235,273.2309,274.3356,13134.0
2024-04-08 13:00:00,280.7,282.3,280.59,282.3,20581.0,274.404,275.9681,274.2965,275.9681,20581.0
2024-04-08 13:30:00,282.38,283.18,281.99,282.58,18330.0,276.0463,276.8284,275.6651,276.2418,18330.0
2024-04-08 14:00:00,282.71,282.71,281.9,282.01,13601.0,276.3689,276.3689,275.5771,275.6846,13601.0
2024-04-08 14:30:00,281.89,282.8,281.64,282.66,18769.0,275.5673,276.4569,275.3229,276.32,18769.0
2024-04-08 15:00:00,282.8,283.21,282.33,282.65,19499.0,276.4569,276.8577,275.9974,276.3103,19499.0
2024-04-08 15:30:00,283.04,283.06,281.99,282.16,75577.0,276.6915,276.7111,275.6651,275.8312,75577.0
2024-04-09 09:30:00,282.85,287.8,282.18,285.45,53263.0,276.5058,281.3447,275.8508,279.0475,53263.0
2024-04-09 10:00:00,285.81,288.17,284.93,286.13,29061.0,279.3994,281.7064,278.5391,279.7122,29061.0
2024-04-09 10:30:00,285.28,285.69,283.89,285.16,37415.0,278.8813,279.2821,277.5224,278.764,37415.0
2024-04-09 11:00:00,285.13,286.07,284.84,285.0,25432.0,278.7346,279.6535,278.4511,278.6075,25432.0
2024-04-09 11:30:00,284.82,285.17,283.88,284.96,47840.0,278.4316,278.7737,277.5127,278.5684,47840.0
2024-04-09 12:00:00,285.09,285.24,284.29,284.38,16109.0,278.6955,278.8422,277.9135,278.0015,16109.0
2024-04-09 12:30:00,284.49,284.7,283.85,283.86,15395.0,278.109,278.3143,277.4833,277.4931,15395.0
2024-04-09 13:00:00,283.97,284.47,283.91,284.18,12874.0,277.6006,278.0894,277.542,277.8059,12874.0
2024-04-09 13:30:00,284.21,285.59,284.11,285.21,13542.0,277.8353,279.1843,277.7375,278.8128,13542.0
2024-04-09 14:00:00,285.17,285.28,284.28,284.33,16341.0,278.7737,278.8813,277.9037,277.9526,16341.0
2024-04-09 14:30:00,284.16,284.65,283.78,284.43,29055.0,277.7864,278.2654,277.4149,278.0503,29055.0
2024-04-09 15:00:00,284.29,286.3,283.8,286.15,28210.0,277.9135,279.8784,277.4345,279.7317,28210.0
2024-04-09 15:30:00,286.14,286.97,285.08,286.89,88564.0,279.722,280.5334,278.6857,280.4552,88564.0
2024-04-10 09:30:00,282.1,282.1,276.94,277.58,50852.0,275.7726,275.7726,270.7283,271.354,50852.0
2024-04-10 10:00:00,277.57,280.6,276.94,280.6,32059.0,271.3442,274.3062,270.7283,274.3062,32059.0
2024-04-10 10:30:00,280.62,281.16,279.92,280.47,21368.0,274.3258,274.8537,273.6415,274.1792,21368.0
2024-04-10 11:00:00,280.65,282.13,280.48,282.13,25099.0,274.3551,275.8019,274.1889,275.8019,25099.0
2024-04-10 11:30:00,282.1,282.3,281.38,281.94,19624.0,275.7726,275.9681,275.0687,275.6162,19624.0
2024-04-10 12:00:00,282.02,282.05,281.14,282.03,10458.0,275.6944,275.7237,274.8341,275.7042,10458.0
2024-04-10 12:30:00,282.09,282.09,281.32,281.98,14971.0,275.7628,275.7628,275.0101,275.6553,14971.0
2024-04-10 13:00:00,281.87,281.99,280.01,280.87,16763.0,275.5477,275.6651,273.7295,274.5702,16763.0
2024-04-10 13:30:00,280.92,281.66,279.78,281.35,8424.0,274.6191,275.3425,273.5046,275.0394,8424.0
2024-04-10 14:00:00,281.5,281.63,280.07,280.09,11745.0,275.186,275.3131,273.7881,273.8077,11745.0
2024-04-10 14:30:00,280.12,280.95,279.87,280.09,12073.0,273.837,274.6484,273.5926,273.8077,12073.0
2024-04-10 15:00:00,280.3,281.77,280.16,280.76,19626.0,274.013,275.45,273.8761,274.4626,19626.0
2024-04-10 15:30:00,280.63,282.48,280.02,282.07,116831.0,274.3356,276.1441,273.7392,275.7433,116831.0
2024-04-11 09:30:00,282.04,285.0,282.04,284.0,48400.0,275.7139,278.6075,275.7139,277.63,48400.0
2024-04-11 10:00:00,284.29,284.66,281.55,282.15,49417.0,277.9135,278.2752,275.2349,275.8215,49417.0
2024-04-11 10:30:00,281.85,284.32,281.73,283.45,49573.0,275.5282,277.9428,275.4109,277.0923,49573.0
2024-04-11 11:00:00,283.55,284.05,282.98,283.13,11885.0,277.1901,277.6789,276.6329,276.7795,11885.0
2024-04-11 11:30:00,283.12,284.63,282.78,284.51,15574.0,276.7697,278.2458,276.4373,278.1285,15574.0
2024-04-11 12:00:00,284.51,285.81,284.46,285.44,13670.0,278.1285,279.3994,278.0797,279.0377,13670.0
2024-04-11 12:30:00,285.45,285.72,285.35,285.49,7857.0,279.0475,279.3114,278.9497,279.0866,7857.0
2024-04-11 13:00:00,285.53,287.54,285.3,287.43,25217.0,279.1257,281.0906,278.9008,280.983,25217.0
2024-04-11 13:30:00,287.43,287.43,286.7,287.03,40182.0,280.983,280.983,280.2694,280.592,40182.0
2024-04-11 14:00:00,287.15,287.58,286.9,287.32,13735.0,280.7093,281.1297,280.4649,280.8755,13735.0
2024-04-11 14:30:00,287.25,288.08,287.16,287.68,10875.0,280.8071,281.6185,280.7191,281.2274,10875.0
2024-04-11 15:00:00,287.68,288.35,287.15,288.12,24187.0,281.2274,281.8824,280.7093,281.6576,24187.0
2024-04-11 15:30:00,288.06,288.92,287.64,288.49,126939.0,281.5989,282.4396,281.1883,282.0193,126939.0
2024-04-12 09:30:00,284.54,286.0,283.24,285.82,42762.0,278.1579,279.5851,276.887,279.4092,42762.0
2024-04-12 10:00:00,285.65,287.74,285.17,287.54,74921.0,279.243,281.2861,278.7737,281.0906,74921.0
2024-04-12 10:30:00,287.63,287.95,285.41,285.41,62318.0,281.1786,281.4914,279.0083,279.0083,62318.0
2024-04-12 11:00:00,285.54,286.36,284.82,284.91,32890.0,279.1354,279.937,278.4316,278.5196,32890.0
2024-04-12 11:30:00,285.1,285.89,284.76,285.75,11995.0,278.7053,279.4776,278.3729,279.3407,11995.0
2024-04-12 12:00:00,285.75,285.95,285.08,285.56,27244.0,279.3407,279.5362,278.6857,279.155,27244.0
2024-04-12 12:30:00,285.76,285.76,284.76,285.05,28348.0,279.3505,279.3505,278.3729,278.6564,28348.0
2024-04-12 13:00:00,284.9,285.05,283.57,283.68,22876.0,278.5098,278.6564,277.2096,277.3172,22876.0
2024-04-12 13:30:00,283.67,284.4,283.45,283.9,13114.0,277.3074,278.021,277.0923,277.5322,13114.0
2024-04-12 14:00:00,283.81,284.73,283.68,284.17,22755.0,277.4442,278.3436,277.3172,277.7962,22755.0
2024-04-12 14:30:00,284.29,285.33,283.87,284.84,70011.0,277.9135,278.9301,277.5029,278.4511,70011.0
2024-04-12 15:00:00,284.75,284.75,282.76,282.76,32979.0,278.3632,278.3632,276.4178,276.4178,32979.0
2024-04-12 15:30:00,282.76,284.94,282.75,284.9,146072.0,276.4178,278.5489,276.408,278.5098,146072.0
2024-04-15 09:30:00,288.82,290.67,288.06,289.63,30403.0,282.3419,284.1504,281.5989,283.1337,30403.0
2024-04-15 10:00:00,289.08,289.17,287.0,287.18,93222.0,282.596,282.684,280.5627,280.7386,93222.0
2024-04-15 10:30:00,287.01,287.65,285.93,286.81,28436.0,280.5725,281.1981,279.5167,280.3769,28436.0
2024-04-15 11:00:00,286.75,287.3,285.75,287.3,42321.0,280.3183,280.856,279.3407,280.856,42321.0
2024-04-15 11:30:00,287.27,288.26,287.26,287.81,36841.0,280.8266,281.7944,280.8169,281.3545,36841.0
2024-04-15 12:00:00,287.94,288.54,287.1,287.43,19697.0,281.4816,282.0681,280.6604,280.983,19697.0
2024-04-15 12:30:00,287.25,287.25,286.73,287.15,53208.0,280.8071,280.8071,280.2987,280.7093,53208.0
2024-04-15 13:00:00,287.01,287.71,285.47,285.71,76382.0,280.5725,281.2568,279.067,279.3016,76382.0
2024-04-15 13:30:00,285.43,285.48,284.13,285.42,60335.0,279.0279,279.0768,277.7571,279.0181,60335.0
2024-04-15 14:00:00,285.24,286.58,284.89,285.65,53109.0,278.8422,280.1521,278.5,279.243,53109.0
2024-04-15 14:30:00,285.7,286.8,285.5,286.05,42854.0,279.2918,280.3672,279.0963,279.634,42854.0
2024-04-15 15:00:00,286.08,286.18,284.59,285.31,50470.0,279.6633,279.7611,278.2067,278.9106,50470.0
2024-04-15 15:30:00,285.26,286.31,285.07,285.91,154195.0,278.8617,279.8882,278.676,279.4971,154195.0
2024-04-16 09:30:00,284.43,284.84,280.72,281.05,49170.0,278.0503,278.4511,274.4235,274.7461,49170.0
2024-04-16 10:00:00,280.66,281.56,280.01,281.55,67886.0,274.3649,275.2447,273.7295,275.2349,67886.0
2024-04-16 10:30:00,281.55,281.71,279.46,280.43,16291.0,275.2349,275.3913,273.1918,274.14,16291.0
2024-04-16 11:00:00,280.11,282.01,279.96,280.9,29910.0,273.8272,275.6846,273.6806,274.5995,29910.0
2024-04-16 11:30:00,280.86,281.9,280.51,280.84,13408.0,274.5604,275.5771,274.2183,274.5409,13408.0
2024-04-16 12:00:00,280.71,281.44,280.4,281.44,19435.0,274.4138,275.1274,274.1107,275.1274,19435.0
2024-04-16 12:30:00,281.46,281.48,280.64,280.82,6896.0,275.1469,275.1665,274.3453,274.5213,6896.0
2024-04-16 13:00:00,280.73,280.95,280.39,280.48,12766.0,274.4333,274.6484,274.1009,274.1889,12766.0
2024-04-16 13:30:00,280.0,280.29,278.27,278.43,38671.0,273.7197,274.0032,272.0285,272.1849,38671.0
2024-04-16 14:00:00,278.33,279.33,275.96,276.94,67107.0,272.0871,273.0647,269.7703,270.7283,67107.0
2024-04-16 14:30:00,277.13,279.27,277.11,279.27,52780.0,270.9141,273.0061,270.8945,273.0061,52780.0
2024-04-16 15:00:00,279.38,280.89,279.09,280.71,51267.0,273.1136,274.5897,272.8301,274.4138,51267.0
2024-04-16 15:30:00,280.71,281.74,278.96,281.4,119586.0,274.4138,275.4207,272.703,275.0883,119586.0
2024-04-17 09:30:00,282.3,283.15,281.16,282.22,26880.0,275.9681,276.799,274.8537,275.8899,26880.0
2024-04-17 10:00:00,281.73,281.73,277.75,278.19,30494.0,275.4109,275.4109,271.5202,271.9503,30494.0
2024-04-17 10:30:00,278.29,279.52,277.31,278.57,57858.0,272.048,273.2505,271.09,272.3218,57858.0
2024-04-17 11:00:00,278.65,279.46,277.38,277.93,55160.0,272.4,273.1918,271.1585,271.6961,55160.0
2024-04-17 11:30:00,277.72,278.54,276.95,278.11,16971.0,271.4908,272.2924,270.7381,271.8721,16971.0
2024-04-17 12:00:00,278.28,278.28,276.5,276.65,25380.0,272.0383,272.0383,270.2982,270.4448,25380.0
2024-04-17 12:30:00,276.56,277.55,275.91,277.16,31015.0,270.3569,271.3246,269.7214,270.9434,31015.0
2024-04-17 13:00:00,277.12,278.36,276.95,278.23,9699.0,270.9043,272.1165,270.7381,271.9894,9699.0
2024-04-17 13:30:00,278.29,279.46,278.26,279.29,9519.0,272.048,273.1918,272.0187,273.0256,9519.0
2024-04-17 14:00:00,279.37,279.51,278.41,278.61,12002.0,273.1038,273.2407,272.1654,272.3609,12002.0
2024-04-17 14:30:00,278.58,280.91,278.58,278.86,14595.0,272.3315,274.6093,272.3315,272.6053,14595.0
2024-04-17 15:00:00,278.86,279.16,277.94,278.57,15656.0,272.6053,272.8985,271.7059,272.3218,15656.0
2024-04-17 15:30:00,278.71,279.5,278.24,278.5,92897.0,272.4586,273.2309,271.9992,272.2533,92897.0
2024-04-18 09:30:00,280.93,281.45,277.14,277.27,30127.0,274.6288,275.1372,270.9238,271.0509,30127.0
2024-04-18 10:00:00,277.31,279.07,276.29,278.44,45024.0,271.09,272.8106,270.0929,272.1947,45024.0
2024-04-18 10:30:00,278.57,278.69,277.67,277.86,34257.0,272.3218,272.4391,271.442,271.6277,34257.0
2024-04-18 11:00:00,277.86,278.91,277.7,277.91,30925.0,271.6277,272.6541,271.4713,271.6766,30925.0
2024-04-18 11:30:00,278.13,278.36,277.25,277.66,23167.0,271.8916,272.1165,271.0314,271.4322,23167.0
2024-04-18 12:00:00,277.84,278.02,276.89,277.14,21166.0,271.6081,271.7841,270.6794,270.9238,21166.0
2024-04-18 12:30:00,277.1,277.21,275.5,275.55,45978.0,270.8847,270.9923,269.3206,269.3695,45978.0
2024-04-18 13:00:00,275.55,276.23,274.64,274.81,30196.0,269.3695,270.0343,268.4799,268.6461,30196.0
2024-04-18 13:30:00,274.8,275.09,274.0,274.57,26074.0,268.6363,268.9198,267.8543,268.4115,26074.0
2024-04-18 14:00:00,274.55,275.16,273.87,274.42,15485.0,268.3919,268.9883,267.7272,268.2648,15485.0
2024-04-18 14:30:00,274.45,274.66,273.77,274.13,18360.0,268.2942,268.4995,267.6294,267.9814,18360.0
2024-04-18 15:00:00,274.15,275.73,273.95,274.89,59174.0,268.0009,269.5455,267.8054,268.7243,59174.0
2024-04-18 15:30:00,275.1,275.84,273.14,273.53,152247.0,268.9296,269.653,267.0136,267.3948,152247.0
2024-04-19 09:30:00,274.4,275.29,272.89,275.15,68738.0,268.2453,269.1153,266.7692,268.9785,68738.0
2024-04-19 10:00:00,275.06,275.19,272.68,273.37,39586.0,268.8905,269.0176,266.5639,267.2384,39586.0
2024-04-19 10:30:00,273.37,274.58,272.46,273.14,54244.0,267.2384,268.4213,266.3488,267.0136,54244.0
2024-04-19 11:00:00,273.14,274.2,272.89,273.59,80303.0,267.0136,268.0498,266.7692,267.4535,80303.0
2024-04-19 11:30:00,273.75,273.92,272.78,273.07,52051.0,267.6099,267.7761,266.6616,266.9451,52051.0
2024-04-19 12:00:00,273.37,273.71,271.74,271.79,15903.0,267.2384,267.5708,265.645,265.6938,15903.0
2024-04-19 12:30:00,271.93,272.01,270.89,271.68,20254.0,265.8307,265.9089,264.814,265.5863,20254.0
2024-04-19 13:00:00,271.74,273.17,271.7,272.44,13587.0,265.645,267.0429,265.6059,266.3293,13587.0
2024-04-19 13:30:00,272.46,273.0,271.71,272.11,37553.0,266.3488,266.8767,265.6156,266.0067,37553.0
2024-04-19 14:00:00,272.03,272.11,271.2,271.25,29363.0,265.9285,266.0067,265.1171,265.166,29363.0
2024-04-19 14:30:00,271.03,271.13,269.71,270.64,40891.0,264.9509,265.0486,263.6605,264.5696,40891.0
2024-04-19 15:00:00,270.54,270.84,269.81,270.33,23928.0,264.4719,264.7651,263.7583,264.2666,23928.0
2024-04-19 15:30:00,270.35,270.86,269.47,270.09,147769.0,264.2861,264.7847,263.4259,264.032,147769.0
2024-04-22 09:30:00,270.91,273.7,270.36,272.48,54265.0,264.8336,267.561,264.2959,266.3684,54265.0
2024-04-22 10:00:00,272.37,273.29,272.33,272.55,25684.0,266.2608,267.1602,266.2217,266.4368,25684.0
2024-04-22 10:30:00,272.54,272.54,270.4,270.44,17020.0,266.427,266.427,264.335,264.3741,17020.0
2024-04-22 11:00:00,270.34,271.72,270.28,271.38,31282.0,264.2764,265.6254,264.2177,265.293,31282.0
2024-04-22 11:30:00,271.41,272.49,271.4,272.41,16431.0,265.3224,266.3781,265.3126,266.2999,16431.0
2024-04-22 12:00:00,272.33,273.23,272.16,272.81,12236.0,266.2217,267.1015,266.0555,266.691,12236.0
2024-04-22 12:30:00,272.72,273.13,272.24,272.8,19735.0,266.603,267.0038,266.1337,266.6812,19735.0
2024-04-22 13:00:00,273.0,273.5,272.77,273.5,29404.0,266.8767,267.3655,266.6519,267.3655,29404.0
2024-04-22 13:30:00,273.5,274.53,273.1,274.25,29971.0,267.3655,268.3724,266.9745,268.0987,29971.0
2024-04-22 14:00:00,274.26,275.2,274.08,274.94,36236.0,268.1084,269.0274,267.9325,268.7732,36236.0
2024-04-22 14:30:00,274.97,275.31,274.56,275.21,45373.0,268.8025,269.1349,268.4017,269.0371,45373.0
2024-04-22 15:00:00,275.09,275.48,274.45,275.15,60445.0,268.9198,269.3011,268.2942,268.9785,60445.0
2024-04-22 15:30:00,275.13,275.38,273.41,273.78,96025.0,268.9589,269.2033,267.2775,267.6392,96025.0
2024-04-23 09:30:00,273.6,275.72,272.47,274.97,29649.0,267.4632,269.5357,266.3586,268.8025,29649.0
2024-04-23 10:00:00,274.75,276.34,274.5,276.2,22854.0,268.5874,270.1418,268.3431,270.0049,22854.0
2024-04-23 10:30:00,276.42,277.66,276.41,277.32,18904.0,270.22,271.4322,270.2102,271.0998,18904.0
2024-04-23 11:00:00,277.33,277.33,276.17,277.06,7352.0,271.1096,271.1096,269.9756,270.8456,7352.0
2024-04-23 11:30:00,277.07,277.07,276.2,276.86,9673.0,270.8554,270.8554,270.0049,270.6501,9673.0
2024-04-23 12:00:00,277.01,278.26,276.96,278.07,18424.0,270.7968,272.0187,270.7479,271.833,18424.0
2024-04-23 12:30:00,278.11,278.68,277.99,278.43,11525.0,271.8721,272.4293,271.7548,272.1849,11525.0
2024-04-23 13:00:00,278.24,278.83,277.73,278.25,13764.0,271.9992,272.5759,271.5006,272.0089,13764.0
2024-04-23 13:30:00,278.31,278.35,277.73,277.74,11207.0,272.0676,272.1067,271.5006,271.5104,11207.0
2024-04-23 14:00:00,277.56,277.83,277.0,277.32,15395.0,271.3344,271.5984,270.787,271.0998,15395.0
2024-04-23 14:30:00,277.27,277.39,276.37,276.68,12848.0,271.0509,271.1682,270.1711,270.4742,12848.0
2024-04-23 15:00:00,276.68,277.07,276.14,276.56,20128.0,270.4742,270.8554,269.9463,270.3569,20128.0
2024-04-23 15:30:00,276.6,277.26,276.14,276.34,79532.0,270.396,271.0411,269.9463,270.1418,79532.0
2024-04-24 09:30:00,277.85,278.74,276.29,276.48,29923.0,271.6179,272.488,270.0929,270.2786,29923.0
2024-04-24 10:00:00,276.69,279.38,276.67,277.82,12695.0,270.4839,273.1136,270.4644,271.5886,12695.0
2024-04-24 10:30:00,277.81,278.59,276.97,277.48,17525.0,271.5788,272.3413,270.7577,271.2562,17525.0
2024-04-24 11:00:00,277.73,277.74,276.77,277.43,5934.0,271.5006,271.5104,270.5621,271.2073,5934.0
2024-04-24 11:30:00,277.36,277.5,276.02,276.06,11535.0,271.1389,271.2758,269.829,269.8681,11535.0
2024-04-24 12:00:00,276.07,276.52,275.85,276.11,9280.0,269.8778,270.3177,269.6628,269.9169,9280.0
2024-04-24 12:30:00,276.12,276.12,274.7,275.86,6188.0,269.9267,269.9267,268.5386,269.6726,6188.0
2024-04-24 13:00:00,276.31,276.76,275.87,276.6,13513.0,270.1125,270.5524,269.6823,270.396,13513.0
2024-04-24 13:30:00,276.69,278.34,276.68,277.46,38667.0,270.4839,272.0969,270.4742,271.2367,38667.0
2024-04-24 14:00:00,277.14,277.5,276.55,276.58,13375.0,270.9238,271.2758,270.3471,270.3764,13375.0
2024-04-24 14:30:00,276.66,276.68,275.74,276.03,14987.0,270.4546,270.4742,269.5552,269.8387,14987.0
2024-04-24 15:00:00,275.85,276.23,275.18,275.88,11617.0,269.6628,270.0343,269.0078,269.6921,11617.0
2024-04-24 15:30:00,276.05,276.71,275.54,275.72,64667.0,269.8583,270.5035,269.3597,269.5357,64667.0
2024-04-25 09:30:00,272.84,274.98,271.47,271.63,37806.0,266.7203,268.8123,265.381,265.5374,37806.0
2024-04-25 10:00:00,271.6,274.52,271.58,273.65,70587.0,265.5081,268.3626,265.4885,267.5121,70587.0
2024-04-25 10:30:00,273.51,274.12,272.84,273.04,48585.0,267.3753,267.9716,266.7203,266.9158,48585.0
2024-04-25 11:00:00,272.93,273.85,272.81,273.73,23644.0,266.8083,267.7076,266.691,267.5903,23644.0
2024-04-25 11:30:00,273.65,275.43,273.48,275.15,51297.0,267.5121,269.2522,267.3459,268.9785,51297.0
2024-04-25 12:00:00,275.3,277.07,275.04,277.07,30621.0,269.1251,270.8554,268.8709,270.8554,30621.0
2024-04-25 12:30:00,276.84,277.81,276.66,277.59,22897.0,270.6306,271.5788,270.4546,271.3637,22897.0
2024-04-25 13:00:00,277.69,278.13,277.21,277.32,31377.0,271.4615,271.8916,270.9923,271.0998,31377.0
2024-04-25 13:30:00,277.44,278.76,277.44,277.73,14611.0,271.2171,272.5075,271.2171,271.5006,14611.0
2024-04-25 14:00:00,277.69,278.28,277.36,277.5,16816.0,271.4615,272.0383,271.1389,271.2758,16816.0
2024-04-25 14:30:00,277.43,278.03,276.53,276.93,11692.0,271.2073,271.7939,270.3275,270.7186,11692.0
2024-04-25 15:00:00,277.04,278.01,276.91,278.01,24556.0,270.8261,271.7743,270.699,271.7743,24556.0
2024-04-25 15:30:00,277.92,278.35,276.78,277.23,96014.0,271.6863,272.1067,270.5719,271.0118,96014.0
2024-04-26 09:30:00,275.98,279.05,273.5,278.52,40435.0,269.7899,272.791,267.3655,272.2729,40435.0
2024-04-26 10:00:00,278.68,281.81,278.66,280.91,34627.0,272.4293,275.4891,272.4097,274.6093,34627.0
2024-04-26 10:30:00,280.52,280.94,279.73,280.25,9898.0,274.228,274.6386,273.4557,273.9641,9898.0
2024-04-26 11:00:00,280.49,281.03,279.67,280.3,19845.0,274.1987,274.7266,273.3971,274.013,19845.0
2024-04-26 11:30:00,280.54,280.78,279.11,279.32,8539.0,274.2476,274.4822,272.8497,273.0549,8539.0
2024-04-26 12:00:00,279.13,280.11,279.0,279.87,13409.0,272.8692,273.8272,272.7421,273.5926,13409.0
2024-04-26 12:30:00,279.96,281.15,279.95,280.76,10981.0,273.6806,274.8439,273.6708,274.4626,10981.0
2024-04-26 13:00:00,280.97,281.49,280.8,281.49,11797.0,274.6679,275.1763,274.5017,275.1763,11797.0
2024-04-26 13:30:00,281.31,281.57,280.86,281.5,13020.0,275.0003,275.2545,274.5604,275.186,13020.0
2024-04-26 14:00:00,281.42,281.78,281.06,281.61,9115.0,275.1078,275.4598,274.7559,275.2936,9115.0
2024-04-26 14:30:00,281.56,282.35,281.36,282.35,12994.0,275.2447,276.017,275.0492,276.017,12994.0
2024-04-26 15:00:00,282.33,282.55,281.83,281.84,18471.0,275.9974,276.2125,275.5086,275.5184,18471.0
2024-04-26 15:30:00,281.76,281.76,279.97,280.01,72135.0,275.4402,275.4402,273.6904,273.7295,72135.0
2024-04-29 09:30:00,280.23,282.5,279.21,280.99,17554.0,273.9445,276.1636,272.9474,274.6875,17554.0
2024-04-29 10:00:00,280.93,281.54,280.2,280.83,8660.0,274.6288,275.2252,273.9152,274.5311,8660.0
2024-04-29 10:30:00,280.79,280.94,278.94,280.18,16467.0,274.492,274.6386,272.6835,273.8957,16467.0
2024-04-29 11:00:00,280.31,280.85,279.97,280.5,19193.0,274.0227,274.5506,273.6904,274.2085,19193.0
2024-04-29 11:30:00,280.4,280.71,280.1,280.41,7273.0,274.1107,274.4138,273.8174,274.1205,7273.0
2024-04-29 12:00:00,280.28,281.05,280.28,280.47,17617.0,273.9934,274.7461,273.9934,274.1792,17617.0
2024-04-29 12:30:00,280.63,280.86,279.95,280.01,10525.0,274.3356,274.5604,273.6708,273.7295,10525.0
2024-04-29 13:00:00,280.01,280.33,279.86,280.05,11928.0,273.7295,274.0423,273.5828,273.7686,11928.0
2024-04-29 13:30:00,280.07,280.19,279.75,279.77,8708.0,273.7881,273.9054,273.4753,273.4949,8708.0
2024-04-29 14:00:00,279.67,280.22,279.47,280.1,13639.0,273.3971,273.9348,273.2016,273.8174,13639.0
2024-04-29 14:30:00,279.98,280.08,278.68,279.87,13970.0,273.7001,273.7979,272.4293,273.5926,13970.0
2024-04-29 15:00:00,279.88,279.88,278.11,278.74,40634.0,273.6024,273.6024,271.8721,272.488,40634.0
2024-04-29 15:30:00,278.64,280.18,278.56,279.97,63849.0,272.3902,273.8957,272.312,273.6904,63849.0
2024-04-30 09:30:00,278.18,279.32,276.06,278.56,17902.0,271.9405,273.0549,269.8681,272.312,17902.0
2024-04-30 10:00:00,278.24,279.12,277.41,277.41,10039.0,271.9992,272.8594,271.1878,271.1878,10039.0
2024-04-30 10:30:00,277.41,277.74,276.56,276.68,13712.0,271.1878,271.5104,270.3569,270.4742,13712.0
2024-04-30 11:00:00,276.56,276.85,275.07,275.37,24186.0,270.3569,270.6403,268.9003,269.1935,24186.0
2024-04-30 11:30:00,275.22,275.22,274.04,274.44,7200.0,269.0469,269.0469,267.8934,268.2844,7200.0
2024-04-30 12:00:00,274.25,274.93,273.84,274.51,10458.0,268.0987,268.7634,267.6979,268.3528,10458.0
2024-04-30 12:30:00,274.43,274.44,273.08,273.43,16131.0,268.2746,268.2844,266.9549,267.2971,16131.0
2024-04-30 13:00:00,273.09,273.24,272.27,272.48,11337.0,266.9647,267.1113,266.1631,266.3684,11337.0
2024-04-30 13:30:00,272.3,273.94,272.3,273.51,9332.0,266.1924,267.7956,266.1924,267.3753,9332.0
2024-04-30 14:00:00,273.46,273.75,272.78,272.78,12042.0,267.3264,267.6099,266.6616,266.6616,12042.0
2024-04-30 14:30:00,272.74,273.2,272.03,272.41,15512.0,266.6225,267.0722,265.9285,266.2999,15512.0
2024-04-30 15:00:00,272.55,272.93,272.22,272.22,14926.0,266.4368,266.8083,266.1142,266.1142,14926.0
2024-04-30 15:30:00,272.14,272.52,270.71,270.9,84503.0,266.036,266.4075,264.6381,264.8238,84503.0
2024-05-01 09:30:00,270.24,271.74,267.0,268.39,27029.0,264.1786,265.645,261.0113,262.3701,27029.0
2024-05-01 10:00:00,268.6,269.75,268.09,268.37,29612.0,262.5754,263.6996,262.0768,262.3505,29612.0
2024-05-01 10:30:00,268.25,269.79,268.05,269.74,19447.0,262.2332,263.7387,262.0377,263.6898,19447.0
2024-05-01 11:00:00,269.81,270.0,268.51,268.51,36524.0,263.7583,263.944,262.4874,262.4874,36524.0
2024-05-01 11:30:00,268.7,269.09,268.52,268.85,21964.0,262.6731,263.0544,262.4972,262.8198,21964.0
2024-05-01 12:00:00,268.76,269.77,268.63,269.3,17053.0,262.7318,263.7191,262.6047,263.2597,17053.0
2024-05-01 12:30:00,269.29,269.3,268.72,268.88,15300.0,263.2499,263.2597,262.6927,262.8491,15300.0
2024-05-01 13:00:00,268.77,268.89,268.46,268.76,13134.0,262.7416,262.8589,262.4385,262.7318,13134.0
2024-05-01 13:30:00,268.79,269.7,268.79,269.26,20057.0,262.7611,263.6507,262.7611,263.2206,20057.0
2024-05-01 14:00:00,269.39,270.46,268.92,270.31,31200.0,263.3477,264.3937,262.8882,264.247,31200.0
2024-05-01 14:30:00,270.28,273.39,268.88,272.89,35511.0,264.2177,267.258,262.8491,266.7692,35511.0
2024-05-01 15:00:00,273.42,273.72,271.54,272.16,17495.0,267.2873,267.5806,265.4494,266.0555,17495.0
2024-05-01 15:30:00,271.82,272.11,269.61,269.88,71280.0,265.7232,266.0067,263.5627,263.8267,71280.0
2024-05-02 09:30:00,272.49,273.32,269.28,269.52,18843.0,266.3781,267.1895,263.2401,263.4748,18843.0
2024-05-02 10:00:00,269.53,269.53,267.7,269.27,40906.0,263.4845,263.4845,261.6956,263.2304,40906.0
2024-05-02 10:30:00,269.11,270.17,268.32,270.1,34700.0,263.074,264.1102,262.3017,264.0417,34700.0
2024-05-02 11:00:00,269.83,270.94,269.45,269.63,26645.0,263.7778,264.8629,263.4063,263.5823,26645.0
2024-05-02 11:30:00,269.61,270.7,269.25,270.61,58780.0,263.5627,264.6283,263.2108,264.5403,58780.0
2024-05-02 12:00:00,270.61,270.62,269.36,269.83,20462.0,264.5403,264.5501,263.3183,263.7778,20462.0
2024-05-02 12:30:00,269.74,269.93,268.96,269.51,15289.0,263.6898,263.8756,262.9273,263.465,15289.0
2024-05-02 13:00:00,269.68,269.96,269.3,269.39,18268.0,263.6312,263.9049,263.2597,263.3477,18268.0
2024-05-02 13:30:00,269.55,269.73,268.92,269.08,21063.0,263.5041,263.68,262.8882,263.0446,21063.0
2024-05-02 14:00:00,269.0,269.68,268.9,269.38,12524.0,262.9664,263.6312,262.8687,263.3379,12524.0
2024-05-02 14:30:00,269.41,269.82,269.21,269.5,18262.0,263.3672,263.768,263.1717,263.4552,18262.0
2024-05-02 15:00:00,269.54,270.05,269.18,269.9,27930.0,263.4943,263.9929,263.1424,263.8462,27930.0
2024-05-02 15:30:00,269.84,270.04,268.92,270.04,80312.0,263.7876,263.9831,262.8882,263.9831,80312.0
2024-05-03 09:30:00,273.89,277.71,272.74,277.07,43954.0,267.7467,271.4811,266.6225,270.8554,43954.0
2024-05-03 10:00:00,276.84,277.48,274.62,275.6,32673.0,270.6306,271.2562,268.4604,269.4184,32673.0
2024-05-03 10:30:00,275.5,275.96,273.15,273.15,32037.0,269.3206,269.7703,267.0233,267.0233,32037.0
2024-05-03 11:00:00,273.0,274.22,272.93,273.72,31707.0,266.8767,268.0693,266.8083,267.5806,31707.0
2024-05-03 11:30:00,273.75,274.52,273.28,273.69,36486.0,267.6099,268.3626,267.1504,267.5512,36486.0
2024-05-03 12:00:00,273.65,274.03,273.29,273.43,24440.0,267.5121,267.8836,267.1602,267.2971,24440.0
2024-05-03 12:30:00,273.56,273.84,272.78,273.01,26445.0,267.4241,267.6979,266.6616,266.8865,26445.0
2024-05-03 13:00:00,273.01,273.77,273.01,273.39,22505.0,266.8865,267.6294,266.8865,267.258,22505.0
2024-05-03 13:30:00,273.44,273.97,273.06,273.78,19673.0,267.3068,267.8249,266.9354,267.6392,19673.0
2024-05-03 14:00:00,273.75,275.01,273.55,274.68,18728.0,267.6099,268.8416,267.4144,268.519,18728.0
2024-05-03 14:30:00,274.61,274.79,273.82,274.0,20807.0,268.4506,268.6266,267.6783,267.8543,20807.0
2024-05-03 15:00:00,274.03,274.35,273.34,274.0,53502.0,267.8836,268.1964,267.2091,267.8543,53502.0
2024-05-03 15:30:00,274.04,274.22,273.64,274.12,127868.0,267.8934,268.0693,267.5023,267.9716,127868.0
2024-05-06 09:30:00,278.37,278.71,277.03,277.43,33596.0,272.1263,272.4586,270.8163,271.2073,33596.0
2024-05-06 10:00:00,277.63,278.22,276.58,276.58,16680.0,271.4029,271.9796,270.3764,270.3764,16680.0
2024-05-06 10:30:00,276.7,277.02,276.17,277.0,21169.0,270.4937,270.8065,269.9756,270.787,21169.0
2024-05-06 11:00:00,277.09,277.09,275.55,276.33,21473.0,270.875,270.875,269.3695,270.132,21473.0
2024-05-06 11:30:00,276.19,276.8,275.96,276.42,26428.0,269.9951,270.5915,269.7703,270.22,26428.0
2024-05-06 12:00:00,276.39,276.68,275.84,276.68,20417.0,270.1907,270.4742,269.653,270.4742,20417.0
2024-05-06 12:30:00,276.59,277.36,276.47,277.12,25409.0,270.3862,271.1389,270.2689,270.9043,25409.0
2024-05-06 13:00:00,277.1,277.42,276.52,276.52,23876.0,270.8847,271.1976,270.3177,270.3177,23876.0
2024-05-06 13:30:00,276.55,277.41,276.4,276.96,30309.0,270.3471,271.1878,270.2004,270.7479,30309.0
2024-05-06 14:00:00,277.03,277.71,276.85,277.61,35027.0,270.8163,271.4811,270.6403,271.3833,35027.0
2024-05-06 14:30:00,277.62,277.71,277.03,277.06,26082.0,271.3931,271.4811,270.8163,270.8456,26082.0
2024-05-06 15:00:00,276.92,277.17,276.45,277.01,41408.0,270.7088,270.9532,270.2493,270.7968,41408.0
2024-05-06 15:30:00,277.0,277.77,276.5,277.55,118691.0,270.787,271.5397,270.2982,271.3246,118691.0
2024-05-07 09:30:00,270.0,274.59,263.51,273.55,250657.0,263.944,268.431,257.5996,267.4144,250657.0
2024-05-07 10:00:00,273.82,280.9,272.78,280.06,167454.0,267.6783,274.5995,266.6616,273.7783,167454.0
2024-05-07 10:30:00,280.05,282.52,278.27,278.46,115031.0,273.7686,276.1832,272.0285,272.2142,115031.0
2024-05-07 11:00:00,278.63,279.92,274.74,279.66,87150.0,272.3804,273.6415,268.5777,273.3873,87150.0
2024-05-07 11:30:00,279.66,280.45,278.52,280.41,34134.0,273.3873,274.1596,272.2729,274.1205,34134.0
2024-05-07 12:00:00,280.05,280.93,278.38,278.88,29457.0,273.7686,274.6288,272.136,272.6248,29457.0
2024-05-07 12:30:00,278.74,279.83,278.65,279.83,29585.0,272.488,273.5535,272.4,273.5535,29585.0
2024-05-07 13:00:00,279.86,280.45,279.66,280.33,19000.0,273.5828,274.1596,273.3873,274.0423,19000.0
2024-05-07 13:30:00,280.27,280.7,276.71,277.0,68517.0,273.9836,274.404,270.5035,270.787,68517.0
2024-05-07 14:00:00,276.54,277.39,275.35,275.58,46594.0,270.3373,271.1682,269.174,269.3988,46594.0
2024-05-07 14:30:00,275.62,275.84,273.17,273.56,42589.0,269.4379,269.653,267.0429,267.4241,42589.0
2024-05-07 15:00:00,273.44,273.73,269.55,270.72,122052.0,267.3068,267.5903,263.5041,264.6478,122052.0
2024-05-07 15:30:00,270.75,272.39,270.28,271.92,213892.0,264.6772,266.2804,264.2177,265.8209,213892.0
2024-05-08 09:30:00,270.44,270.44,266.15,268.12,114583.0,264.3741,264.3741,260.1803,262.1062,114583.0
2024-05-08 10:00:00,268.1,268.83,267.65,268.39,103102.0,262.0866,262.8002,261.6467,262.3701,103102.0
2024-05-08 10:30:00,268.21,270.42,267.95,270.42,70314.0,262.1941,264.3546,261.94,264.3546,70314.0
2024-05-08 11:00:00,270.53,270.92,268.3,269.37,34724.0,264.4621,264.8434,262.2821,263.3281,34724.0
2024-05-08 11:30:00,269.14,269.93,268.81,268.89,18474.0,263.1033,263.8756,262.7807,262.8589,18474.0
2024-05-08 12:00:00,268.55,269.46,268.53,268.82,24070.0,262.5265,263.4161,262.507,262.7905,24070.0
2024-05-08 12:30:00,268.84,270.91,268.38,270.91,14286.0,262.81,264.8336,262.3603,264.8336,14286.0
2024-05-08 13:00:00,270.64,270.92,270.11,270.35,20950.0,264.5696,264.8434,264.0515,264.2861,20950.0
2024-05-08 13:30:00,270.31,271.74,270.29,271.38,29001.0,264.247,265.645,264.2275,265.293,29001.0
2024-05-08 14:00:00,271.39,273.28,271.23,273.18,80544.0,265.3028,267.1504,265.1464,267.0527,80544.0
2024-05-08 14:30:00,273.44,273.45,271.88,272.1,26122.0,267.3068,267.3166,265.7818,265.9969,26122.0
2024-05-08 15:00:00,271.9,273.23,271.73,273.06,34823.0,265.8014,267.1015,265.6352,266.9354,34823.0
2024-05-08 15:30:00,273.13,273.98,273.08,273.64,102575.0,267.0038,267.8347,266.9549,267.5023,102575.0
2024-05-09 09:30:00,272.14,273.08,268.75,269.81,106150.0,266.036,266.9549,262.722,263.7583,106150.0
2024-05-09 10:00:00,269.74,271.63,269.49,270.2,76306.0,263.6898,265.5374,263.4454,264.1395,76306.0
2024-05-09 10:30:00,270.33,271.94,270.1,270.21,32525.0,264.2666,265.8405,264.0417,264.1493,32525.0
2024-05-09 11:00:00,270.48,271.2,270.03,270.33,34403.0,264.4132,265.1171,263.9733,264.2666,34403.0
2024-05-09 11:30:00,270.35,270.87,269.91,270.3,59816.0,264.2861,264.7945,263.856,264.2373,59816.0
2024-05-09 12:00:00,270.41,270.59,270.25,270.49,42455.0,264.3448,264.5208,264.1884,264.423,42455.0
2024-05-09 12:30:00,270.49,270.59,269.91,270.4,55032.0,264.423,264.5208,263.856,264.335,55032.0
2024-05-09 13:00:00,270.44,270.68,269.68,270.27,48923.0,264.3741,264.6087,263.6312,264.2079,48923.0
2024-05-09 13:30:00,270.12,270.54,269.74,270.41,34729.0,264.0613,264.4719,263.6898,264.3448,34729.0
2024-05-09 14:00:00,270.3,271.76,269.96,271.74,33447.0,264.2373,265.6645,263.9049,265.645,33447.0
2024-05-09 14:30:00,271.75,272.34,270.56,270.82,54658.0,265.6547,266.2315,264.4914,264.7456,54658.0
2024-05-09 15:00:00,270.87,271.42,270.66,270.9,50278.0,264.7945,265.3321,264.5892,264.8238,50278.0
2024-05-09 15:30:00,270.86,271.04,269.86,270.49,133866.0,264.7847,264.9607,263.8071,264.423,133866.0
2024-05-10 09:30:00,272.49,273.95,270.25,273.12,111065.0,267.5952,269.029,265.3954,268.2139,111065.0
2024-05-10 10:00:00,272.9,272.9,270.63,270.74,56320.0,267.9978,267.9978,265.7686,265.8766,56320.0
2024-05-10 10:30:00,270.81,271.04,269.33,270.53,79298.0,265.9454,266.1712,264.492,265.6704,79298.0
2024-05-10 11:00:00,270.51,271.16,269.96,270.87,15643.0,265.6508,266.2891,265.1106,266.0043,15643.0
2024-05-10 11:30:00,270.79,271.05,270.05,270.71,16661.0,265.9257,266.1811,265.199,265.8472,16661.0
2024-05-10 12:00:00,270.8,271.51,270.28,271.39,20783.0,265.9355,266.6328,265.4249,266.5149,20783.0
2024-05-10 12:30:00,271.43,272.82,271.4,272.72,38714.0,266.5542,267.9193,266.5248,267.8211,38714.0
2024-05-10 13:00:00,272.54,272.74,271.49,271.98,21844.0,267.6443,267.8407,266.6132,267.0943,21844.0
2024-05-10 13:30:00,271.96,272.43,271.9,272.16,14175.0,267.0747,267.5363,267.0158,267.2711,14175.0
2024-05-10 14:00:00,272.25,272.25,270.94,271.61,100534.0,267.3595,267.3595,266.073,266.731,100534.0
2024-05-10 14:30:00,271.65,272.16,270.92,271.69,42525.0,266.7703,267.2711,266.0534,266.8096,42525.0
2024-05-10 15:00:00,271.81,273.14,271.65,273.01,22561.0,266.9274,268.2335,266.7703,268.1058,22561.0
2024-05-10 15:30:00,273.07,274.06,272.81,273.58,98453.0,268.1648,269.137,267.9094,268.6656,98453.0
2024-05-13 09:30:00,274.67,275.0,272.07,273.13,22527.0,269.736,270.0601,267.1827,268.2237,22527.0
2024-05-13 10:00:00,273.2,273.26,272.09,272.92,22422.0,268.2924,268.3514,267.2024,268.0175,22422.0
2024-05-13 10:30:00,273.01,273.02,271.94,272.08,23005.0,268.1058,268.1157,267.0551,267.1926,23005.0
2024-05-13 11:00:00,271.98,272.24,270.46,270.46,14702.0,267.0943,267.3497,265.6017,265.6017,14702.0
2024-05-13 11:30:00,270.25,270.56,269.94,269.94,22826.0,265.3954,265.6999,265.091,265.091,22826.0
2024-05-13 12:00:00,269.93,270.41,269.79,270.12,36156.0,265.0812,265.5526,264.9437,265.2678,36156.0
2024-05-13 12:30:00,270.09,270.21,269.83,269.83,13632.0,265.2383,265.3561,264.983,264.983,13632.0
2024-05-13 13:00:00,269.82,269.97,269.1,269.34,17301.0,264.9732,265.1205,264.2661,264.5018,17301.0
2024-05-13 13:30:00,269.39,269.69,268.62,268.63,30932.0,264.5509,264.8455,263.7947,263.8045,30932.0
2024-05-13 14:00:00,268.64,268.87,268.3,268.35,30987.0,263.8143,264.0402,263.4805,263.5296,30987.0
2024-05-13 14:30:00,268.47,268.56,268.0,268.33,72073.0,263.6474,263.7358,263.1858,263.5099,72073.0
2024-05-13 15:00:00,268.36,269.51,268.25,268.67,78614.0,263.5394,264.6687,263.4314,263.8438,78614.0
2024-05-13 15:30:00,268.66,269.13,267.99,268.6,166255.0,263.834,264.2955,263.176,263.7751,166255.0
2024-05-14 09:30:00,269.51,273.95,269.51,272.86,41269.0,264.6687,269.029,264.6687,267.9585,41269.0
2024-05-14 10:00:00,273.69,274.25,272.53,272.98,18835.0,268.7736,269.3236,267.6345,268.0764,18835.0
2024-05-14 10:30:00,273.16,273.42,272.12,273.24,19304.0,268.2532,268.5085,267.2318,268.3317,19304.0
2024-05-14 11:00:00,273.31,273.36,272.66,273.0,27189.0,268.4005,268.4496,267.7621,268.096,27189.0
2024-05-14 11:30:00,273.0,273.07,271.29,271.29,15571.0,268.096,268.1648,266.4167,266.4167,15571.0
2024-05-14 12:00:00,271.3,271.9,271.09,271.5,13932.0,266.4266,267.0158,266.2203,266.623,13932.0
2024-05-14 12:30:00,271.42,272.08,271.22,271.84,10538.0,266.5444,267.1926,266.348,266.9569,10538.0
2024-05-14 13:00:00,271.98,272.0,270.8,271.29,25266.0,267.0943,267.114,265.9355,266.4167,25266.0
2024-05-14 13:30:00,271.21,271.3,270.79,270.79,13026.0,266.3382,266.4266,265.9257,265.9257,13026.0
2024-05-14 14:00:00,270.89,271.23,270.78,271.07,9022.0,266.0239,266.3578,265.9159,266.2007,9022.0
2024-05-14 14:30:00,271.07,271.69,270.68,271.69,17909.0,266.2007,266.8096,265.8177,266.8096,17909.0
2024-05-14 15:00:00,271.65,271.97,271.09,271.19,23041.0,266.7703,267.0845,266.2203,266.3185,23041.0
2024-05-14 15:30:00,271.16,271.42,270.5,271.02,77493.0,266.2891,266.5444,265.6409,266.1516,77493.0
2024-05-15 09:30:00,273.8,276.41,272.55,273.33,53692.0,268.8817,271.4448,267.6541,268.4201,53692.0
2024-05-15 10:00:00,273.57,274.9,272.98,273.33,31498.0,268.6558,269.9619,268.0764,268.4201,31498.0
2024-05-15 10:30:00,273.25,273.52,273.0,273.04,28993.0,268.3415,268.6067,268.096,268.1353,28993.0
2024-05-15 11:00:00,273.02,273.75,272.69,273.69,47359.0,268.1157,268.8326,267.7916,268.7736,47359.0
2024-05-15 11:30:00,273.67,274.68,273.58,274.59,32225.0,268.754,269.7458,268.6656,269.6575,32225.0
2024-05-15 12:00:00,274.57,275.03,274.17,275.0,15774.0,269.6378,270.0896,269.245,270.0601,15774.0
2024-05-15 12:30:00,275.17,275.17,274.01,274.42,16875.0,270.227,270.227,269.0879,269.4905,16875.0
2024-05-15 13:00:00,274.42,275.21,274.4,275.05,19446.0,269.4905,270.2663,269.4709,270.1092,19446.0
2024-05-15 13:30:00,274.94,275.33,274.24,274.66,14364.0,270.0012,270.3842,269.3138,269.7262,14364.0
2024-05-15 14:00:00,274.62,275.52,274.59,274.68,15102.0,269.6869,270.5708,269.6575,269.7458,15102.0
2024-05-15 14:30:00,274.68,274.94,274.46,274.76,20689.0,269.7458,270.0012,269.5298,269.8244,20689.0
2024-05-15 15:00:00,274.62,274.78,273.94,274.2,21899.0,269.6869,269.8441,269.0191,269.2745,21899.0
2024-05-15 15:30:00,274.04,275.54,274.02,275.23,88858.0,269.1173,270.5904,269.0977,270.286,88858.0
2024-05-16 09:30:00,273.27,273.39,270.24,271.53,73998.0,268.3612,268.479,265.3856,266.6524,73998.0
2024-05-16 10:00:00,271.34,271.38,269.48,270.04,31415.0,266.4658,266.5051,264.6393,265.1892,31415.0
2024-05-16 10:30:00,269.95,271.04,269.3,271.04,8883.0,265.1008,266.1712,264.4625,266.1712,8883.0
2024-05-16 11:00:00,271.05,271.98,270.53,271.58,34989.0,266.1811,267.0943,265.6704,266.7015,34989.0
2024-05-16 11:30:00,271.49,272.42,271.13,271.94,15866.0,266.6132,267.5264,266.2596,267.0551,15866.0
2024-05-16 12:00:00,271.85,272.23,271.48,271.48,7115.0,266.9667,267.3399,266.6033,266.6033,7115.0
2024-05-16 12:30:00,271.42,272.16,271.04,272.04,10824.0,266.5444,267.2711,266.1712,267.1533,10824.0
2024-05-16 13:00:00,272.11,272.24,270.95,270.97,23262.0,267.222,267.3497,266.0829,266.1025,23262.0
2024-05-16 13:30:00,271.1,271.27,270.9,271.09,5853.0,266.2302,266.3971,266.0338,266.2203,5853.0
2024-05-16 14:00:00,271.19,271.19,270.35,270.84,11742.0,266.3185,266.3185,265.4936,265.9748,11742.0
2024-05-16 14:30:00,270.96,271.59,270.85,271.47,6777.0,266.0927,266.7114,265.9846,266.5935,6777.0
2024-05-16 15:00:00,271.62,271.77,271.27,271.42,20212.0,266.7408,266.8881,266.3971,266.5444,20212.0
2024-05-16 15:30:00,271.48,271.61,270.68,271.05,59112.0,266.6033,266.731,265.8177,266.1811,59112.0
2024-05-17 09:30:00,273.88,274.57,271.09,271.7,37555.0,268.9602,269.6378,266.2203,266.8194,37555.0
2024-05-17 10:00:00,271.43,271.79,270.38,271.3,10801.0,266.5542,266.9078,265.5231,266.4266,10801.0
2024-05-17 10:30:00,271.4,271.7,270.84,271.29,10682.0,266.5248,266.8194,265.9748,266.4167,10682.0
2024-05-17 11:00:00,271.31,271.48,269.97,270.29,12330.0,266.4364,266.6033,265.1205,265.4347,12330.0
2024-05-17 11:30:00,270.14,270.69,270.14,270.44,11111.0,265.2874,265.8275,265.2874,265.582,11111.0
2024-05-17 12:00:00,270.5,270.5,269.59,269.78,9479.0,265.6409,265.6409,264.7473,264.9339,9479.0
2024-05-17 12:30:00,269.87,270.12,269.58,269.78,9037.0,265.0223,265.2678,264.7375,264.9339,9037.0
2024-05-17 13:00:00,269.76,270.32,269.76,270.13,6043.0,264.9142,265.4642,264.9142,265.2776,6043.0
2024-05-17 13:30:00,270.23,270.24,269.77,270.09,8361.0,265.3758,265.3856,264.924,265.2383,8361.0
2024-05-17 14:00:00,269.91,269.91,268.5,268.86,21198.0,265.0615,265.0615,263.6769,264.0304,21198.0
2024-05-17 14:30:00,268.91,269.53,268.38,269.38,11732.0,264.0795,264.6884,263.559,264.5411,11732.0
2024-05-17 15:00:00,269.5,270.09,269.44,269.92,18465.0,264.6589,265.2383,264.6,265.0714,18465.0
2024-05-17 15:30:00,269.92,270.15,269.47,269.79,48096.0,265.0714,265.2972,264.6294,264.9437,48096.0
2024-05-20 09:30:00,269.98,269.98,268.41,269.68,20302.0,265.1303,265.1303,263.5885,264.8357,20302.0
2024-05-20 10:00:00,269.64,271.06,268.99,270.99,28382.0,264.7964,266.1909,264.1581,266.1221,28382.0
2024-05-20 10:30:00,271.02,271.18,270.47,270.84,22148.0,266.1516,266.3087,265.6115,265.9748,22148.0
2024-05-20 11:00:00,270.95,272.58,270.77,272.12,19803.0,266.0829,267.6836,265.9061,267.2318,19803.0
2024-05-20 11:30:00,272.28,272.28,270.97,271.36,13355.0,267.389,267.389,266.1025,266.4855,13355.0
2024-05-20 12:00:00,271.39,271.56,270.79,271.07,10802.0,266.5149,266.6819,265.9257,266.2007,10802.0
2024-05-20 12:30:00,270.96,271.84,270.85,271.72,18279.0,266.0927,266.9569,265.9846,266.839,18279.0
2024-05-20 13:00:00,271.71,271.81,271.16,271.29,11164.0,266.8292,266.9274,266.2891,266.4167,11164.0
2024-05-20 13:30:00,271.2,271.48,271.12,271.24,6585.0,266.3284,266.6033,266.2498,266.3676,6585.0
2024-05-20 14:00:00,271.24,271.3,270.34,271.18,12812.0,266.3676,266.4266,265.4838,266.3087,12812.0
2024-05-20 14:30:00,271.16,271.21,270.7,270.81,20531.0,266.2891,266.3382,265.8373,265.9454,20531.0
2024-05-20 15:00:00,270.72,270.95,270.06,270.95,34661.0,265.857,266.0829,265.2088,266.0829,34661.0
2024-05-20 15:30:00,270.94,271.31,270.43,271.31,86652.0,266.073,266.4364,265.5722,266.4364,86652.0
2024-05-21 09:30:00,269.76,271.0,269.54,269.54,45747.0,264.9142,266.132,264.6982,264.6982,45747.0
2024-05-21 10:00:00,269.74,270.69,269.5,270.4,33946.0,264.8946,265.8275,264.6589,265.5427,33946.0
2024-05-21 10:30:00,270.42,272.24,270.12,271.86,33185.0,265.5624,267.3497,265.2678,266.9765,33185.0
2024-05-21 11:00:00,272.02,272.73,272.0,272.27,18672.0,267.1336,267.8309,267.114,267.3791,18672.0
2024-05-21 11:30:00,272.26,272.47,271.41,271.69,14913.0,267.3693,267.5755,266.5346,266.8096,14913.0
2024-05-21 12:00:00,271.62,271.82,271.11,271.12,19726.0,266.7408,266.9372,266.24,266.2498,19726.0
2024-05-21 12:30:00,271.12,271.22,270.61,270.72,11732.0,266.2498,266.348,265.749,265.857,11732.0
2024-05-21 13:00:00,270.61,270.78,270.03,270.12,10229.0,265.749,265.9159,265.1794,265.2678,10229.0
2024-05-21 13:30:00,270.29,270.32,269.44,270.25,21369.0,265.4347,265.4642,264.6,265.3954,21369.0
2024-05-21 14:00:00,270.19,270.29,269.32,269.44,18976.0,265.3365,265.4347,264.4821,264.6,18976.0
2024-05-21 14:30:00,269.44,269.82,269.07,269.12,19179.0,264.6,264.9732,264.2366,264.2857,19179.0
2024-05-21 15:00:00,269.17,270.43,269.16,270.13,22149.0,264.3348,265.5722,264.325,265.2776,22149.0
2024-05-21 15:30:00,270.19,271.51,270.1,270.37,76114.0,265.3365,266.6328,265.2481,265.5133,76114.0
2024-05-22 09:30:00,270.78,278.2,270.61,275.78,87248.0,265.9159,273.2026,265.749,270.8261,87248.0
2024-05-22 10:00:00,275.79,276.26,273.6,275.1,25650.0,270.8359,271.2975,268.6852,270.1583,25650.0
2024-05-22 10:30:00,275.11,275.11,273.23,274.59,21010.0,270.1681,270.1681,268.3219,269.6575,21010.0
2024-05-22 11:00:00,274.55,274.79,273.1,273.1,11876.0,269.6182,269.8539,268.1942,268.1942,11876.0
2024-05-22 11:30:00,273.04,273.72,272.73,273.28,23058.0,268.1353,268.8031,267.8309,268.371,23058.0
2024-05-22 12:00:00,273.09,274.36,273.09,274.2,13000.0,268.1844,269.4316,268.1844,269.2745,13000.0
2024-05-22 12:30:00,274.22,274.5,274.08,274.19,19655.0,269.2941,269.5691,269.1566,269.2647,19655.0
2024-05-22 13:00:00,274.26,275.23,273.52,273.74,20326.0,269.3334,270.286,268.6067,268.8227,20326.0
2024-05-22 13:30:00,273.74,273.74,272.27,272.78,35506.0,268.8227,268.8227,267.3791,267.88,35506.0
2024-05-22 14:00:00,272.78,272.78,270.01,270.14,22111.0,267.88,267.88,265.1597,265.2874,22111.0
2024-05-22 14:30:00,270.27,270.89,269.9,270.35,34038.0,265.4151,266.0239,265.0517,265.4936,34038.0
2024-05-22 15:00:00,270.48,270.59,269.24,270.24,22742.0,265.6213,265.7293,264.4036,265.3856,22742.0
2024-05-22 15:30:00,270.32,270.81,269.32,270.81,89518.0,265.4642,265.9454,264.4821,265.9454,89518.0
2024-05-23 09:30:00,271.37,272.79,265.14,265.51,90519.0,266.4953,267.8898,260.3772,260.7406,90519.0
2024-05-23 10:00:00,265.4,267.9,265.14,267.26,19951.0,260.6325,263.0876,260.3772,262.4591,19951.0
2024-05-23 10:30:00,267.12,267.12,264.44,264.44,14277.0,262.3217,262.3217,259.6898,259.6898,14277.0
2024-05-23 11:00:00,264.72,265.48,264.59,265.31,21220.0,259.9648,260.7111,259.8371,260.5442,21220.0
2024-05-23 11:30:00,265.28,265.48,264.92,265.34,13977.0,260.5147,260.7111,260.1612,260.5736,13977.0
2024-05-23 12:00:00,265.34,265.8,264.92,265.5,15782.0,260.5736,261.0254,260.1612,260.7308,15782.0
2024-05-23 12:30:00,265.78,266.23,265.33,265.49,7605.0,261.0057,261.4476,260.5638,260.7209,7605.0
2024-05-23 13:00:00,265.41,265.88,264.71,264.79,13247.0,260.6424,261.1039,259.9549,260.0335,13247.0
2024-05-23 13:30:00,264.85,264.85,263.08,263.25,13657.0,260.0924,260.0924,258.3542,258.5212,13657.0
2024-05-23 14:00:00,263.13,263.21,262.33,262.91,28204.0,258.4033,258.4819,257.6177,258.1873,28204.0
2024-05-23 14:30:00,262.77,263.22,262.46,263.0,17476.0,258.0498,258.4917,257.7454,258.2757,17476.0
2024-05-23 15:00:00,263.12,263.56,262.32,262.56,25955.0,258.3935,258.8256,257.6079,257.8436,25955.0
2024-05-23 15:30:00,262.64,263.04,261.83,262.05,67236.0,257.9221,258.3149,257.1267,257.3427,67236.0
2024-05-24 09:30:00,263.61,265.71,262.89,264.6,25875.0,258.8747,260.937,258.1676,259.8469,25875.0
2024-05-24 10:00:00,264.68,264.98,264.19,264.72,18347.0,259.9255,260.2201,259.4443,259.9648,18347.0
2024-05-24 10:30:00,264.85,265.34,264.24,265.26,12036.0,260.0924,260.5736,259.4934,260.4951,12036.0
2024-05-24 11:00:00,265.25,266.1,265.25,265.42,20478.0,260.4852,261.32,260.4852,260.6522,20478.0
2024-05-24 11:30:00,265.65,265.76,264.43,264.79,20595.0,260.8781,260.9861,259.68,260.0335,20595.0
2024-05-24 12:00:00,264.89,265.14,264.76,264.91,20397.0,260.1317,260.3772,260.004,260.1514,20397.0
2024-05-24 12:30:00,264.86,264.92,264.31,264.56,7284.0,260.1022,260.1612,259.5621,259.8076,7284.0
2024-05-24 13:00:00,264.44,264.77,264.16,264.68,9324.0,259.6898,260.0139,259.4148,259.9255,9324.0
2024-05-24 13:30:00,264.73,264.73,264.11,264.38,10457.0,259.9746,259.9746,259.3657,259.6309,10457.0
2024-05-24 14:00:00,264.41,264.66,263.87,263.87,13438.0,259.6603,259.9058,259.13,259.13,13438.0
2024-05-24 14:30:00,263.99,264.15,263.75,263.75,10568.0,259.2479,259.405,259.0122,259.0122,10568.0
2024-05-24 15:00:00,263.75,264.0,263.14,263.46,16273.0,259.0122,259.2577,258.4131,258.7274,16273.0
2024-05-24 15:30:00,263.6,264.28,263.4,264.23,41681.0,258.8649,259.5327,258.6685,259.4836,41681.0
2024-05-28 09:30:00,264.0,264.0,259.68,259.69,62510.0,259.2577,259.2577,255.0153,255.0251,62510.0
2024-05-28 10:00:00,259.9,261.51,259.36,260.13,53639.0,255.2313,256.8124,254.701,255.4572,53639.0
2024-05-28 10:30:00,260.07,260.47,259.28,260.16,26164.0,255.3983,255.7911,254.6225,255.4867,26164.0
2024-05-28 11:00:00,260.16,260.16,259.06,259.59,23004.0,255.4867,255.4867,254.4064,254.9269,23004.0
2024-05-28 11:30:00,259.59,260.27,259.0,259.99,31734.0,254.9269,255.5947,254.3475,255.3197,31734.0
2024-05-28 12:00:00,259.97,260.48,259.77,260.01,28862.0,255.3001,255.8009,255.1037,255.3394,28862.0
2024-05-28 12:30:00,260.22,260.86,259.8,259.82,21203.0,255.5456,256.1741,255.1331,255.1528,21203.0
2024-05-28 13:00:00,259.73,260.25,259.39,259.79,27131.0,255.0644,255.5751,254.7305,255.1233,27131.0
2024-05-28 13:30:00,259.71,260.08,259.16,259.22,25016.0,255.0448,255.4081,254.5046,254.5636,25016.0
2024-05-28 14:00:00,259.22,259.63,258.52,258.53,41218.0,254.5636,254.9662,253.8761,253.886,41218.0
2024-05-28 14:30:00,258.51,258.53,257.69,258.43,31126.0,253.8663,253.886,253.061,253.7878,31126.0
2024-05-28 15:00:00,258.59,258.59,257.89,258.09,45894.0,253.9449,253.9449,253.2575,253.4539,45894.0
2024-05-28 15:30:00,258.15,259.04,258.1,258.56,90488.0,253.5128,254.3868,253.4637,253.9154,90488.0
2024-05-29 09:30:00,255.42,257.2,255.42,256.9,33590.0,250.8318,252.5798,250.8318,252.2852,33590.0
2024-05-29 10:00:00,256.99,257.48,255.63,255.73,15673.0,252.3736,252.8548,251.038,251.1363,15673.0
2024-05-29 10:30:00,255.75,256.07,255.28,255.65,26110.0,251.1559,251.4701,250.6943,251.0577,26110.0
2024-05-29 11:00:00,255.68,256.02,255.29,256.01,29852.0,251.0872,251.421,250.7042,251.4112,29852.0
2024-05-29 11:30:00,256.12,256.54,255.8,256.31,12166.0,251.5192,251.9317,251.205,251.7058,12166.0
2024-05-29 12:00:00,256.31,256.31,255.6,255.6,20246.0,251.7058,251.7058,251.0086,251.0086,20246.0
2024-05-29 12:30:00,255.72,255.91,255.36,255.7,11636.0,251.1264,251.313,250.7729,251.1068,11636.0
2024-05-29 13:00:00,255.61,255.76,254.45,254.93,37559.0,251.0184,251.1657,249.8792,250.3506,37559.0
2024-05-29 13:30:00,254.87,255.56,254.6,255.28,28278.0,250.2917,250.9693,250.0266,250.6943,28278.0
2024-05-29 14:00:00,255.26,255.77,255.01,255.73,12948.0,250.6747,251.1755,250.4292,251.1363,12948.0
2024-05-29 14:30:00,255.74,255.79,255.28,255.57,17547.0,251.1461,251.1952,250.6943,250.9791,17547.0
2024-05-29 15:00:00,255.51,255.66,255.14,255.46,116606.0,250.9202,251.0675,250.5569,250.8711,116606.0
2024-05-29 15:30:00,255.43,256.31,255.19,255.28,95437.0,250.8416,251.7058,250.606,250.6943,95437.0
2024-05-30 09:30:00,255.12,257.02,254.89,256.02,26300.0,250.5372,252.4031,250.3113,251.421,26300.0
2024-05-30 10:00:00,256.04,256.39,254.8,255.47,19662.0,251.4407,251.7844,250.223,250.8809,19662.0
2024-05-30 10:30:00,255.6,256.24,255.32,255.76,7821.0,251.0086,251.6371,250.7336,251.1657,7821.0
2024-05-30 11:00:00,255.62,255.8,255.1,255.57,18411.0,251.0282,251.205,250.5176,250.9791,18411.0
2024-05-30 11:30:00,255.54,256.03,255.46,255.88,52931.0,250.9497,251.4309,250.8711,251.2836,52931.0
2024-05-30 12:00:00,255.92,256.15,255.5,255.91,15223.0,251.3228,251.5487,250.9104,251.313,15223.0
2024-05-30 12:30:00,255.93,256.41,255.93,256.29,10472.0,251.3327,251.804,251.3327,251.6862,10472.0
2024-05-30 13:00:00,256.38,256.51,256.0,256.11,35143.0,251.7746,251.9022,251.4014,251.5094,35143.0
2024-05-30 13:30:00,256.1,256.93,256.1,256.43,80411.0,251.4996,252.3147,251.4996,251.8237,80411.0
2024-05-30 14:00:00,256.59,256.61,255.89,256.61,168269.0,251.9808,252.0004,251.2934,252.0004,168269.0
2024-05-30 14:30:00,256.57,257.15,256.43,256.64,17913.0,251.9612,252.5307,251.8237,252.0299,17913.0
2024-05-30 15:00:00,256.55,256.94,256.19,256.89,67475.0,251.9415,252.3245,251.588,252.2754,67475.0
2024-05-30 15:30:00,256.88,257.36,256.43,257.23,74459.0,252.2656,252.737,251.8237,252.6093,74459.0
2024-05-31 09:30:00,257.44,259.57,256.99,257.43,24862.0,252.8155,254.9073,252.3736,252.8057,24862.0
2024-05-31 10:00:00,257.73,257.92,256.35,256.5,28236.0,253.1003,253.2869,251.7451,251.8924,28236.0
2024-05-31 10:30:00,256.48,257.45,256.31,257.38,42029.0,251.8728,252.8254,251.7058,252.7566,42029.0
2024-05-31 11:00:00,257.24,257.86,256.08,256.15,112903.0,252.6191,253.228,251.48,251.5487,112903.0
2024-05-31 11:30:00,256.07,257.65,255.96,257.65,15459.0,251.4701,253.0218,251.3621,253.0218,15459.0
2024-05-31 12:00:00,257.55,257.68,255.9,256.26,30712.0,252.9236,253.0512,251.3032,251.6567,30712.0
2024-05-31 12:30:00,256.31,256.51,255.85,256.49,19468.0,251.7058,251.9022,251.2541,251.8826,19468.0
2024-05-31 13:00:00,256.51,257.47,256.46,257.34,13537.0,251.9022,252.845,251.8531,252.7173,13537.0
2024-05-31 13:30:00,257.37,257.38,256.52,256.81,13308.0,252.7468,252.7566,251.9121,252.1969,13308.0
2024-05-31 14:00:00,256.81,256.87,256.24,256.24,11076.0,252.1969,252.2558,251.6371,251.6371,11076.0
2024-05-31 14:30:00,256.36,256.65,256.11,256.22,14151.0,251.7549,252.0397,251.5094,251.6175,14151.0
2024-05-31 15:00:00,256.22,256.22,255.46,255.59,26153.0,251.6175,251.6175,250.8711,250.9988,26153.0
2024-05-31 15:30:00,255.49,257.85,255.28,257.53,108845.0,250.9006,253.2182,250.6943,252.9039,108845.0
2024-06-03 09:30:00,268.1,268.1,260.9,262.95,161059.0,263.284,263.284,256.2134,258.2266,161059.0
2024-06-03 10:00:00,262.95,264.59,262.11,262.11,57474.0,258.2266,259.8371,257.4016,257.4016,57474.0
2024-06-03 10:30:00,262.21,264.19,260.39,261.45,66288.0,257.4999,259.4443,255.7125,256.7535,66288.0
2024-06-03 11:00:00,261.19,261.4,258.14,258.23,52621.0,256.4982,256.7044,253.503,253.5913,52621.0
2024-06-03 11:30:00,258.6,259.0,257.84,258.57,24740.0,253.9547,254.3475,253.2084,253.9252,24740.0
2024-06-03 12:00:00,258.41,258.84,255.87,256.08,35821.0,253.7681,254.1904,251.2737,251.48,35821.0
2024-06-03 12:30:00,255.87,256.56,255.3,256.14,19580.0,251.2737,251.9513,250.714,251.5389,19580.0
2024-06-03 13:00:00,256.04,256.76,254.58,256.61,35950.0,251.4407,252.1478,250.0069,252.0004,35950.0
2024-06-03 13:30:00,256.3,257.22,256.27,256.86,18118.0,251.696,252.5995,251.6666,252.246,18118.0
2024-06-03 14:00:00,257.25,257.61,256.45,257.32,18743.0,252.6289,252.9825,251.8433,252.6977,18743.0
2024-06-03 14:30:00,257.32,257.55,256.59,257.34,14481.0,252.6977,252.9236,251.9808,252.7173,14481.0
2024-06-03 15:00:00,257.17,257.97,256.91,257.42,32267.0,252.5504,253.336,252.2951,252.7959,32267.0
2024-06-03 15:30:00,257.74,258.23,257.17,258.09,81404.0,253.1101,253.5913,252.5504,253.4539,81404.0
2024-06-04 09:30:00,255.57,258.02,254.83,254.88,28736.0,250.9791,253.3851,250.2524,250.3015,28736.0
2024-06-04 10:00:00,255.44,256.13,254.19,254.53,13118.0,250.8515,251.5291,249.6239,249.9578,13118.0
2024-06-04 10:30:00,254.41,254.79,253.51,253.79,18705.0,249.84,250.2131,248.9561,249.2311,18705.0
2024-06-04 11:00:00,253.55,253.71,252.94,253.09,14061.0,248.9954,249.1525,248.3964,248.5437,14061.0
2024-06-04 11:30:00,253.15,253.15,252.08,252.17,8800.0,248.6026,248.6026,247.5518,247.6402,8800.0
2024-06-04 12:00:00,252.19,252.44,252.04,252.21,4125.0,247.6598,247.9054,247.5125,247.6795,4125.0
2024-06-04 12:30:00,252.21,252.58,251.28,252.31,16447.0,247.6795,248.0428,246.7662,247.7777,16447.0
2024-06-04 13:00:00,252.3,253.36,251.86,253.36,17362.0,247.7679,248.8088,247.3358,248.8088,17362.0
2024-06-04 13:30:00,253.13,253.56,252.65,253.15,14486.0,248.583,249.0052,248.1116,248.6026,14486.0
2024-06-04 14:00:00,253.04,255.03,253.03,255.03,12724.0,248.4946,250.4488,248.4848,250.4488,12724.0
2024-06-04 14:30:00,255.11,255.15,254.64,254.8,21100.0,250.5274,250.5667,250.0658,250.223,21100.0
2024-06-04 15:00:00,254.65,255.41,254.54,255.37,31932.0,250.0757,250.822,249.9676,250.7827,31932.0
2024-06-04 15:30:00,255.39,256.0,254.55,254.91,102112.0,250.8024,251.4014,249.9774,250.331,102112.0
2024-06-05 09:30:00,256.85,258.95,255.18,255.91,34592.0,252.2361,254.2984,250.5961,251.313,34592.0
2024-06-05 10:00:00,255.74,257.01,255.11,256.76,11650.0,251.1461,252.3933,250.5274,252.1478,11650.0
2024-06-05 10:30:00,256.91,257.75,256.59,257.25,24222.0,252.2951,253.12,251.9808,252.6289,24222.0
2024-06-05 11:00:00,257.19,257.53,256.81,256.93,18825.0,252.57,252.9039,252.1969,252.3147,18825.0
2024-06-05 11:30:00,256.79,257.79,256.59,257.78,11505.0,252.1772,253.1592,251.9808,253.1494,11505.0
2024-06-05 12:00:00,257.62,257.85,257.5,257.56,5114.0,252.9923,253.2182,252.8745,252.9334,5114.0
2024-06-05 12:30:00,257.56,257.9,257.55,257.61,7379.0,252.9334,253.2673,252.9236,252.9825,7379.0
2024-06-05 13:00:00,257.49,257.63,257.09,257.61,8876.0,252.8646,253.0021,252.4718,252.9825,8876.0
2024-06-05 13:30:00,257.65,257.99,257.1,257.88,6229.0,253.0218,253.3557,252.4816,253.2476,6229.0
2024-06-05 14:00:00,257.99,258.79,257.91,258.51,11749.0,253.3557,254.1413,253.2771,253.8663,11749.0
2024-06-05 14:30:00,258.36,258.82,258.32,258.76,11652.0,253.719,254.1707,253.6797,254.1118,11652.0
2024-06-05 15:00:00,258.55,258.94,258.5,258.87,15854.0,253.9056,254.2886,253.8565,254.2198,15854.0
2024-06-05 15:30:00,258.8,259.58,258.34,259.55,68565.0,254.1511,254.9171,253.6994,254.8876,68565.0
2024-06-06 09:30:00,259.3,259.3,256.5,257.61,13116.0,254.6421,254.6421,251.8924,252.9825,13116.0
2024-06-06 10:00:00,257.81,257.81,256.22,256.93,10802.0,253.1789,253.1789,251.6175,252.3147,10802.0
2024-06-06 10:30:00,257.25,257.56,256.47,256.97,7257.0,252.6289,252.9334,251.863,252.354,7257.0
2024-06-06 11:00:00,256.97,256.98,255.98,256.54,20402.0,252.354,252.3638,251.3818,251.9317,20402.0
2024-06-06 11:30:00,256.79,256.79,255.75,256.17,10862.0,252.1772,252.1772,251.1559,251.5683,10862.0
2024-06-06 12:00:00,255.97,256.38,255.46,255.95,11314.0,251.3719,251.7746,250.8711,251.3523,11314.0
2024-06-06 12:30:00,256.02,256.49,254.95,254.95,7627.0,251.421,251.8826,250.3703,250.3703,7627.0
2024-06-06 13:00:00,254.72,254.85,254.21,254.45,6711.0,250.1444,250.2721,249.6436,249.8792,6711.0
2024-06-06 13:30:00,254.49,254.54,253.66,253.8,10392.0,249.9185,249.9676,249.1034,249.2409,10392.0
2024-06-06 14:00:00,253.75,254.14,253.2,253.97,11745.0,249.1918,249.5748,248.6517,249.4079,11745.0
2024-06-06 14:30:00,253.86,255.17,253.86,255.1,7570.0,249.2998,250.5863,249.2998,250.5176,7570.0
2024-06-06 15:00:00,255.08,255.79,254.61,255.24,15821.0,250.4979,251.1952,250.0364,250.6551,15821.0
2024-06-06 15:30:00,255.11,255.45,254.16,255.45,58752.0,250.5274,250.8613,249.5945,250.8613,58752.0
2024-06-07 09:30:00,254.23,256.3,252.44,256.3,22058.0,249.6632,251.696,247.9054,251.696,22058.0
2024-06-07 10:00:00,256.37,256.91,255.01,256.19,14360.0,251.7648,252.2951,250.4292,251.588,14360.0
2024-06-07 10:30:00,256.28,257.16,255.58,255.84,12473.0,251.6764,252.5406,250.9889,251.2443,12473.0
2024-06-07 11:00:00,255.42,256.49,255.29,256.25,5671.0,250.8318,251.8826,250.7042,251.6469,5671.0
2024-06-07 11:30:00,256.31,256.51,255.81,256.41,4554.0,251.7058,251.9022,251.2148,251.804,4554.0
2024-06-07 12:00:00,256.41,257.36,256.4,256.93,7090.0,251.804,252.737,251.7942,252.3147,7090.0
2024-06-07 12:30:00,257.13,257.26,256.34,256.85,5609.0,252.5111,252.6388,251.7353,252.2361,5609.0
2024-06-07 13:00:00,256.75,256.75,255.9,256.31,5517.0,252.1379,252.1379,251.3032,251.7058,5517.0
2024-06-07 13:30:00,256.07,256.37,255.79,255.84,3718.0,251.4701,251.7648,251.1952,251.2443,3718.0
2024-06-07 14:00:00,255.79,255.79,254.9,255.5,5976.0,251.1952,251.1952,250.3212,250.9104,5976.0
2024-06-07 14:30:00,255.51,256.0,255.5,255.73,6036.0,250.9202,251.4014,250.9104,251.1363,6036.0
2024-06-07 15:00:00,255.56,256.17,255.47,256.01,9242.0,250.9693,251.5683,250.8809,251.4112,9242.0
2024-06-07 15:30:00,255.8,256.17,255.14,255.92,32380.0,251.205,251.5683,250.5569,251.3228,32380.0
2024-06-10 09:30:00,255.1,256.12,254.87,255.84,34631.0,250.5176,251.5192,250.2917,251.2443,34631.0
2024-06-10 10:00:00,255.86,256.38,255.32,255.53,14390.0,251.2639,251.7746,250.7336,250.9398,14390.0
2024-06-10 10:30:00,255.61,256.19,255.54,255.88,5923.0,251.0184,251.588,250.9497,251.2836,5923.0
2024-06-10 11:00:00,255.86,255.94,255.32,255.6,8164.0,251.2639,251.3425,250.7336,251.0086,8164.0
2024-06-10 11:30:00,255.67,256.16,255.55,255.66,6770.0,251.0773,251.5585,250.9595,251.0675,6770.0
2024-06-10 12:00:00,255.55,256.18,255.55,256.04,8476.0,250.9595,251.5782,250.9595,251.4407,8476.0
2024-06-10 12:30:00,256.0,256.15,255.57,255.81,7898.0,251.4014,251.5487,250.9791,251.2148,7898.0
2024-06-10 13:00:00,255.79,255.85,254.7,254.9,9351.0,251.1952,251.2541,250.1248,250.3212,9351.0
2024-06-10 13:30:00,254.82,255.85,254.79,255.47,5633.0,250.2426,251.2541,250.2131,250.8809,5633.0
2024-06-10 14:00:00,255.42,255.76,254.98,255.54,11533.0,250.8318,251.1657,250.3997,250.9497,11533.0
2024-06-10 14:30:00,255.62,255.91,255.29,255.6,12837.0,251.0282,251.313,250.7042,251.0086,12837.0
2024-06-10 15:00:00,255.55,255.62,255.06,255.55,21415.0,250.9595,251.0282,250.4783,250.9595,21415.0
2024-06-10 15:30:00,255.42,255.43,254.17,255.3,59556.0,250.8318,250.8416,249.6043,250.714,59556.0
2024-06-11 09:30:00,253.78,253.78,251.31,252.67,18588.0,249.2213,249.2213,246.7957,248.1312,18588.0
2024-06-11 10:00:00,252.66,253.05,251.74,252.68,9436.0,248.1214,248.5044,247.2179,248.141,9436.0
2024-06-11 10:30:00,252.51,252.91,252.16,252.39,12646.0,247.9741,248.3669,247.6304,247.8563,12646.0
2024-06-11 11:00:00,252.57,253.13,252.3,253.05,6840.0,248.033,248.583,247.7679,248.5044,6840.0
2024-06-11 11:30:00,253.13,253.52,252.45,252.8,7716.0,248.583,248.966,247.9152,248.2589,7716.0
2024-06-11 12:00:00,252.6,253.47,252.54,253.39,6625.0,248.0625,248.9169,248.0036,248.8383,6625.0
2024-06-11 12:30:00,253.34,254.05,253.34,253.37,7164.0,248.7892,249.4864,248.7892,248.8186,7164.0
2024-06-11 13:00:00,253.52,254.48,253.06,253.26,7959.0,248.966,249.9087,248.5142,248.7106,7959.0
2024-06-11 13:30:00,253.26,253.47,252.92,253.38,7891.0,248.7106,248.9169,248.3767,248.8285,7891.0
2024-06-11 14:00:00,253.29,254.26,252.98,254.14,17815.0,248.7401,249.6927,248.4357,249.5748,17815.0
2024-06-11 14:30:00,254.03,254.4,254.0,254.24,13408.0,249.4668,249.8301,249.4373,249.673,13408.0
2024-06-11 15:00:00,254.27,254.99,254.26,254.43,17968.0,249.7025,250.4095,249.6927,249.8596,17968.0
2024-06-11 15:30:00,254.45,255.47,254.23,255.06,47311.0,249.8792,250.8809,249.6632,250.4783,47311.0
2024-06-12 09:30:00,259.92,263.44,258.88,262.23,33244.0,255.251,258.7078,254.2297,257.5195,33244.0
2024-06-12 10:00:00,262.08,264.14,262.08,263.48,17108.0,257.3722,259.3952,257.3722,258.747,17108.0
2024-06-12 10:30:00,263.47,263.6,262.59,263.38,10557.0,258.7372,258.8649,257.873,258.6488,10557.0
2024-06-12 11:00:00,263.36,263.57,262.86,262.97,11423.0,258.6292,258.8354,258.1382,258.2462,11423.0
2024-06-12 11:30:00,262.94,264.5,262.48,264.32,24002.0,258.2167,259.7487,257.765,259.5719,24002.0
2024-06-12 12:00:00,264.15,264.38,263.52,264.04,23063.0,259.405,259.6309,258.7863,259.297,23063.0
2024-06-12 12:30:00,264.08,264.59,263.7,264.2,18977.0,259.3363,259.8371,258.9631,259.4541,18977.0
2024-06-12 13:00:00,264.16,264.61,263.44,264.1,43443.0,259.4148,259.8567,258.7078,259.3559,43443.0
2024-06-12 13:30:00,263.88,264.02,262.94,263.13,15676.0,259.1399,259.2773,258.2167,258.4033,15676.0
2024-06-12 14:00:00,262.97,262.97,260.82,262.79,15490.0,258.2462,258.2462,256.1348,258.0694,15490.0
2024-06-12 14:30:00,262.91,263.49,261.89,262.67,15449.0,258.1873,258.7569,257.1856,257.9516,15449.0
2024-06-12 15:00:00,262.85,263.25,261.42,261.6,21953.0,258.1284,258.5212,256.724,256.9008,21953.0
2024-06-12 15:30:00,261.21,262.58,261.16,262.18,57183.0,256.5178,257.8632,256.4687,257.4704,57183.0
2024-06-13 09:30:00,260.59,261.34,257.85,258.63,30340.0,255.909,256.6455,253.2182,253.9842,30340.0
2024-06-13 10:00:00,258.6,259.38,257.44,259.1,9156.0,253.9547,254.7207,252.8155,254.4457,9156.0
2024-06-13 10:30:00,259.38,259.38,257.26,258.67,6257.0,254.7207,254.7207,252.6388,254.0234,6257.0
2024-06-13 11:00:00,258.67,259.82,258.5,259.82,26571.0,254.0234,255.1528,253.8565,255.1528,26571.0
2024-06-13 11:30:00,259.9,260.01,259.21,259.4,8237.0,255.2313,255.3394,254.5537,254.7403,8237.0
2024-06-13 12:00:00,259.38,259.88,259.09,259.38,8929.0,254.7207,255.2117,254.4359,254.7207,8929.0
2024-06-13 12:30:00,259.22,260.4,259.22,260.05,15305.0,254.5636,255.7224,254.5636,255.3787,15305.0
2024-06-13 13:00:00,260.13,260.46,259.31,259.51,10440.0,255.4572,255.7813,254.6519,254.8484,10440.0
2024-06-13 13:30:00,259.6,260.01,259.23,259.9,8648.0,254.9367,255.3394,254.5734,255.2313,8648.0
2024-06-13 14:00:00,259.88,260.3,259.37,260.13,10198.0,255.2117,255.6242,254.7109,255.4572,10198.0
2024-06-13 14:30:00,260.11,260.4,259.85,260.32,12812.0,255.4376,255.7224,255.1822,255.6438,12812.0
2024-06-13 15:00:00,260.36,260.48,259.74,259.89,17376.0,255.6831,255.8009,255.0742,255.2215,17376.0
2024-06-13 15:30:00,259.87,261.06,259.68,260.6,47920.0,255.2019,256.3705,255.0153,255.9188,47920.0
2024-06-14 09:30:00,257.02,259.0,251.2,251.57,35518.0,252.4031,254.3475,246.6876,247.051,35518.0
2024-06-14 10:00:00,251.23,251.23,249.14,250.4,19175.0,246.7171,246.7171,244.6646,245.902,19175.0
2024-06-14 10:30:00,250.38,250.81,249.0,250.54,21719.0,245.8824,246.3046,244.5271,246.0395,21719.0
2024-06-14 11:00:00,250.54,250.79,249.78,250.65,30068.0,246.0395,246.285,245.2931,246.1475,30068.0
2024-06-14 11:30:00,250.67,250.98,250.13,250.57,15671.0,246.1671,246.4716,245.6368,246.0689,15671.0
2024-06-14 12:00:00,250.67,251.48,250.02,251.23,12976.0,246.1671,246.9626,245.5288,246.7171,12976.0
2024-06-14 12:30:00,251.45,252.46,251.27,252.42,16498.0,246.9331,247.925,246.7564,247.8857,16498.0
2024-06-14 13:00:00,252.54,252.96,252.37,252.64,6586.0,248.0036,248.416,247.8366,248.1018,6586.0
2024-06-14 13:30:00,252.61,252.75,252.09,252.62,11393.0,248.0723,248.2098,247.5616,248.0821,11393.0
2024-06-14 14:00:00,252.48,252.68,251.98,252.22,6441.0,247.9446,248.141,247.4536,247.6893,6441.0
2024-06-14 14:30:00,252.21,253.27,251.94,253.15,15757.0,247.6795,248.7204,247.4143,248.6026,15757.0
2024-06-14 15:00:00,253.17,254.46,253.16,254.26,25771.0,248.6222,249.8891,248.6124,249.6927,25771.0
2024-06-14 15:30:00,254.4,254.69,253.5,254.55,80603.0,249.8301,250.1149,248.9463,249.9774,80603.0
2024-06-17 09:30:00,254.61,256.46,254.0,255.05,25396.0,250.0364,251.8531,249.4373,250.4685,25396.0
2024-06-17 10:00:00,255.59,257.43,255.05,256.81,26449.0,250.9988,252.8057,250.4685,252.1969,26449.0
2024-06-17 10:30:00,256.64,257.98,256.52,257.35,27896.0,252.0299,253.3458,251.9121,252.7272,27896.0
2024-06-17 11:00:00,257.73,259.46,257.65,259.19,23867.0,253.1003,254.7993,253.0218,254.5341,23867.0
2024-06-17 11:30:00,258.88,259.56,258.87,259.55,22170.0,254.2297,254.8975,254.2198,254.8876,22170.0
2024-06-17 12:00:00,259.57,260.01,258.86,260.01,27544.0,254.9073,255.3394,254.21,255.3394,27544.0
2024-06-17 12:30:00,260.06,260.09,258.51,259.13,18040.0,255.3885,255.4179,253.8663,254.4752,18040.0
2024-06-17 13:00:00,258.94,259.29,258.57,259.18,11576.0,254.2886,254.6323,253.9252,254.5243,11576.0
2024-06-17 13:30:00,259.23,260.1,259.13,259.57,13325.0,254.5734,255.4278,254.4752,254.9073,13325.0
2024-06-17 14:00:00,259.55,260.16,259.41,259.52,14826.0,254.8876,255.4867,254.7501,254.8582,14826.0
2024-06-17 14:30:00,259.59,260.11,259.44,260.08,17245.0,254.9269,255.4376,254.7796,255.4081,17245.0
2024-06-17 15:00:00,260.03,260.39,259.22,259.65,20387.0,255.359,255.7125,254.5636,254.9858,20387.0
2024-06-17 15:30:00,259.56,260.11,258.3,258.45,131831.0,254.8975,255.4376,253.6601,253.8074,131831.0
2024-06-18 09:30:00,258.15,262.0,258.0,260.04,24776.0,253.5128,257.2936,253.3655,255.3688,24776.0
2024-06-18 10:00:00,260.04,260.82,259.11,260.07,16685.0,255.3688,256.1348,254.4555,255.3983,16685.0
2024-06-18 10:30:00,259.93,260.8,259.39,260.22,9997.0,255.2608,256.1152,254.7305,255.5456,9997.0
2024-06-18 11:00:00,260.46,260.74,259.68,260.57,14154.0,255.7813,256.0563,255.0153,255.8893,14154.0
2024-06-18 11:30:00,260.86,260.98,260.09,260.51,15306.0,256.1741,256.2919,255.4179,255.8304,15306.0
2024-06-18 12:00:00,260.41,261.2,260.19,260.68,24209.0,255.7322,256.508,255.5161,255.9973,24209.0
2024-06-18 12:30:00,260.75,261.98,260.63,261.29,10389.0,256.0661,257.274,255.9482,256.5964,10389.0
2024-06-18 13:00:00,261.17,261.17,259.9,260.05,16804.0,256.4785,256.4785,255.2313,255.3787,16804.0
2024-06-18 13:30:00,259.9,260.3,259.61,259.88,15509.0,255.2313,255.6242,254.9466,255.2117,15509.0
2024-06-18 14:00:00,259.86,260.39,259.13,259.26,21327.0,255.1921,255.7125,254.4752,254.6028,21327.0
2024-06-18 14:30:00,259.32,259.88,259.14,259.79,10130.0,254.6618,255.2117,254.485,255.1233,10130.0
2024-06-18 15:00:00,259.68,260.15,259.3,260.01,17919.0,255.0153,255.4769,254.6421,255.3394,17919.0
2024-06-18 15:30:00,259.88,260.73,259.88,260.28,90534.0,255.2117,256.0464,255.2117,255.6045,90534.0
2024-06-20 09:30:00,259.86,260.98,257.03,257.69,49276.0,255.1921,256.2919,252.4129,253.061,49276.0
2024-06-20 10:00:00,257.75,262.26,257.24,262.12,95162.0,253.12,257.549,252.6191,257.4115,95162.0
2024-06-20 10:30:00,261.83,262.55,260.05,260.66,39729.0,257.1267,257.8337,255.3787,255.9777,39729.0
2024-06-20 11:00:00,260.56,261.94,259.96,260.38,56234.0,255.8795,257.2347,255.2903,255.7027,56234.0
2024-06-20 11:30:00,260.24,260.86,260.03,260.24,18472.0,255.5652,256.1741,255.359,255.5652,18472.0
2024-06-20 12:00:00,260.22,260.56,259.81,260.0,14787.0,255.5456,255.8795,255.143,255.3295,14787.0
2024-06-20 12:30:00,260.1,261.02,259.8,260.9,17465.0,255.4278,256.3312,255.1331,256.2134,17465.0
2024-06-20 13:00:00,260.96,261.28,260.23,260.66,19252.0,256.2723,256.5866,255.5554,255.9777,19252.0
2024-06-20 13:30:00,260.48,261.09,260.01,260.7,21522.0,255.8009,256.4,255.3394,256.017,21522.0
2024-06-20 14:00:00,260.87,261.75,260.59,261.69,24938.0,256.1839,257.0481,255.909,256.9892,24938.0
2024-06-20 14:30:00,261.69,261.73,261.01,261.33,26740.0,256.9892,257.0285,256.3214,256.6357,26740.0
2024-06-20 15:00:00,261.32,261.4,260.46,261.09,27627.0,256.6258,256.7044,255.7813,256.4,27627.0
2024-06-20 15:30:00,260.99,262.12,260.41,260.8,114212.0,256.3018,257.4115,255.7322,256.1152,114212.0
2024-06-21 09:30:00,260.34,260.64,255.79,259.16,82280.0,255.6634,255.9581,251.1952,254.5046,82280.0
2024-06-21 10:00:00,258.7,259.15,258.18,258.85,7439.0,254.0529,254.4948,253.5422,254.2002,7439.0
2024-06-21 10:30:00,258.3,259.39,258.01,259.38,12798.0,253.6601,254.7305,253.3753,254.7207,12798.0
2024-06-21 11:00:00,258.84,258.84,257.52,258.09,9704.0,254.1904,254.1904,252.8941,253.4539,9704.0
2024-06-21 11:30:00,258.11,258.11,257.18,257.95,8063.0,253.4735,253.4735,252.5602,253.3164,8063.0
2024-06-21 12:00:00,257.72,258.53,257.04,258.14,15986.0,253.0905,253.886,252.4227,253.503,15986.0
2024-06-21 12:30:00,257.76,258.34,257.12,257.97,14233.0,253.1298,253.6994,252.5013,253.336,14233.0
2024-06-21 13:00:00,257.81,258.62,257.81,258.15,10313.0,253.1789,253.9743,253.1789,253.5128,10313.0
2024-06-21 13:30:00,257.88,258.22,257.19,257.19,7770.0,253.2476,253.5815,252.57,252.57,7770.0
2024-06-21 14:00:00,257.28,258.06,256.82,257.55,35696.0,252.6584,253.4244,252.2067,252.9236,35696.0
2024-06-21 14:30:00,257.55,258.13,257.38,257.97,19818.0,252.9236,253.4931,252.7566,253.336,19818.0
2024-06-21 15:00:00,257.97,258.5,257.94,258.2,12782.0,253.336,253.8565,253.3066,253.5619,12782.0
2024-06-21 15:30:00,258.2,259.17,258.2,258.44,111742.0,253.5619,254.5145,253.5619,253.7976,111742.0
2024-06-24 09:30:00,260.0,262.52,258.63,262.49,59113.0,255.3295,257.8043,253.9842,257.7748,59113.0
2024-06-24 10:00:00,262.32,263.28,261.87,262.8,31517.0,257.6079,258.5506,257.166,258.0793,31517.0
2024-06-24 10:30:00,263.06,263.65,262.72,263.65,31830.0,258.3346,258.914,258.0007,258.914,31830.0
2024-06-24 11:00:00,263.46,264.22,263.0,264.22,9849.0,258.7274,259.4737,258.2757,259.4737,9849.0
2024-06-24 11:30:00,264.47,264.77,264.07,264.59,18792.0,259.7193,260.0139,259.3264,259.8371,18792.0
2024-06-24 12:00:00,264.57,264.8,264.36,264.46,14366.0,259.8175,260.0433,259.6112,259.7094,14366.0
2024-06-24 12:30:00,264.49,264.83,264.42,264.69,10768.0,259.7389,260.0728,259.6702,259.9353,10768.0
2024-06-24 13:00:00,264.54,265.64,264.37,265.43,29860.0,259.788,260.8682,259.6211,260.662,29860.0
2024-06-24 13:30:00,265.43,265.78,265.23,265.54,10903.0,260.662,261.0057,260.4656,260.77,10903.0
2024-06-24 14:00:00,265.48,266.07,265.43,265.97,14958.0,260.7111,261.2905,260.662,261.1923,14958.0
2024-06-24 14:30:00,266.07,267.19,265.96,266.97,40950.0,261.2905,262.3904,261.1825,262.1743,40950.0
2024-06-24 15:00:00,266.97,267.41,266.75,266.99,34718.0,262.1743,262.6064,261.9583,262.194,34718.0
2024-06-24 15:30:00,266.97,267.26,265.79,265.82,181220.0,262.1743,262.4591,261.0155,261.045,181220.0
2024-06-25 09:30:00,267.0,272.93,266.83,270.77,183575.0,262.2038,268.0273,262.0369,265.9061,183575.0
2024-06-25 10:00:00,270.59,271.24,266.3,267.53,74330.0,265.7293,266.3676,261.5164,262.7243,74330.0
2024-06-25 10:30:00,267.36,268.26,266.9,267.77,60222.0,262.5573,263.4412,262.1056,262.96,60222.0
2024-06-25 11:00:00,267.77,268.01,267.04,267.51,38224.0,262.96,263.1957,262.2431,262.7046,38224.0
2024-06-25 11:30:00,267.35,267.68,266.9,267.07,21929.0,262.5475,262.8716,262.1056,262.2725,21929.0
2024-06-25 12:00:00,267.08,267.21,266.43,266.97,21456.0,262.2824,262.41,261.644,262.1743,21456.0
2024-06-25 12:30:00,266.98,267.08,266.16,266.32,40755.0,262.1842,262.2824,261.3789,261.536,40755.0
2024-06-25 13:00:00,266.18,266.18,265.29,265.75,15460.0,261.3985,261.3985,260.5245,260.9763,15460.0
2024-06-25 13:30:00,265.73,266.26,265.64,266.18,32310.0,260.9566,261.4771,260.8682,261.3985,32310.0
2024-06-25 14:00:00,266.18,266.65,265.89,266.65,19030.0,261.3985,261.8601,261.1137,261.8601,19030.0
2024-06-25 14:30:00,266.65,266.8,265.74,265.76,28566.0,261.8601,262.0074,260.9664,260.9861,28566.0
2024-06-25 15:00:00,265.75,266.62,265.56,266.56,48191.0,260.9763,261.8306,260.7897,261.7717,48191.0
2024-06-25 15:30:00,266.49,266.91,265.86,265.87,176057.0,261.703,262.1154,261.0843,261.0941,176057.0
2024-06-26 09:30:00,262.98,264.91,260.79,264.5,30609.0,258.256,260.1514,256.1054,259.7487,30609.0
2024-06-26 10:00:00,264.42,264.76,262.18,262.98,41442.0,259.6702,260.004,257.4704,258.256,41442.0
2024-06-26 10:30:00,262.69,264.12,262.69,264.12,17064.0,257.9712,259.3755,257.9712,259.3755,17064.0
2024-06-26 11:00:00,264.15,265.66,263.74,265.55,24603.0,259.405,260.8879,259.0024,260.7799,24603.0
2024-06-26 11:30:00,265.57,266.8,265.38,266.69,20693.0,260.7995,262.0074,260.6129,261.8994,20693.0
2024-06-26 12:00:00,266.69,266.69,265.73,265.85,23393.0,261.8994,261.8994,260.9566,261.0745,23393.0
2024-06-26 12:30:00,265.76,266.53,265.59,266.44,14232.0,260.9861,261.7422,260.8191,261.6539,14232.0
2024-06-26 13:00:00,266.41,267.08,266.4,266.95,18124.0,261.6244,262.2824,261.6146,262.1547,18124.0
2024-06-26 13:30:00,266.9,267.59,266.57,266.85,28138.0,262.1056,262.7832,261.7815,262.0565,28138.0
2024-06-26 14:00:00,266.81,267.05,266.48,266.81,26725.0,262.0172,262.2529,261.6931,262.0172,26725.0
2024-06-26 14:30:00,266.79,266.81,266.17,266.55,20173.0,261.9976,262.0172,261.3887,261.7619,20173.0
2024-06-26 15:00:00,266.44,266.68,266.0,266.47,25625.0,261.6539,261.8896,261.2218,261.6833,25625.0
2024-06-26 15:30:00,266.47,267.48,266.12,266.82,146388.0,261.6833,262.6752,261.3396,262.027,146388.0
2024-06-27 09:30:00,267.5,267.87,265.8,266.17,29969.0,262.6948,263.0582,261.0254,261.3887,29969.0
2024-06-27 10:00:00,266.18,266.67,264.94,264.94,45055.0,261.3985,261.8797,260.1808,260.1808,45055.0
2024-06-27 10:30:00,265.05,266.4,264.84,265.58,14449.0,260.2888,261.6146,260.0826,260.8093,14449.0
2024-06-27 11:00:00,265.66,265.69,264.99,265.49,21828.0,260.8879,260.9173,260.2299,260.7209,21828.0
2024-06-27 11:30:00,265.49,265.96,265.19,265.41,20515.0,260.7209,261.1825,260.4263,260.6424,20515.0
2024-06-27 12:00:00,265.44,265.87,265.32,265.74,6272.0,260.6718,261.0941,260.554,260.9664,6272.0
2024-06-27 12:30:00,265.6,265.6,265.06,265.15,9116.0,260.829,260.829,260.2987,260.387,9116.0
2024-06-27 13:00:00,265.14,265.73,265.14,265.59,10780.0,260.3772,260.9566,260.3772,260.8191,10780.0
2024-06-27 13:30:00,265.6,266.21,265.52,266.18,14578.0,260.829,261.428,260.7504,261.3985,14578.0
2024-06-27 14:00:00,266.18,266.41,265.83,266.2,32254.0,261.3985,261.6244,261.0548,261.4182,32254.0
2024-06-27 14:30:00,266.13,266.46,265.9,266.09,17750.0,261.3494,261.6735,261.1236,261.3102,17750.0
2024-06-27 15:00:00,266.15,267.3,266.02,267.19,34198.0,261.3691,262.4984,261.2414,262.3904,34198.0
2024-06-27 15:30:00,267.2,268.16,267.07,267.63,140306.0,262.4002,263.343,262.2725,262.8225,140306.0
2024-06-28 09:30:00,267.99,277.25,267.33,273.82,154219.0,263.176,272.2697,262.5279,268.9013,154219.0
2024-06-28 10:00:00,273.91,274.53,271.45,273.19,26628.0,268.9897,269.5985,266.5739,268.2826,26628.0
2024-06-28 10:30:00,273.27,274.4,273.09,273.73,40069.0,268.3612,269.4709,268.1844,268.8129,40069.0
2024-06-28 11:00:00,273.53,273.53,272.38,273.09,27052.0,268.6165,268.6165,267.4872,268.1844,27052.0
2024-06-28 11:30:00,273.09,273.5,272.58,273.32,22907.0,268.1844,268.587,267.6836,268.4103,22907.0
2024-06-28 12:00:00,273.4,273.73,272.75,273.73,45696.0,268.4888,268.8129,267.8505,268.8129,45696.0
2024-06-28 12:30:00,273.61,274.11,273.11,274.08,28279.0,268.6951,269.1861,268.2041,269.1566,28279.0
2024-06-28 13:00:00,273.97,274.39,273.75,273.99,26516.0,269.0486,269.4611,268.8326,269.0682,26516.0
2024-06-28 13:30:00,273.79,274.2,273.6,273.94,71825.0,268.8718,269.2745,268.6852,269.0191,71825.0
2024-06-28 14:00:00,273.7,273.91,271.9,272.57,38391.0,268.7835,268.9897,267.0158,267.6738,38391.0
2024-06-28 14:30:00,272.56,272.6,271.47,271.5,26614.0,267.6639,267.7032,266.5935,266.623,26614.0
2024-06-28 15:00:00,271.49,272.21,270.87,271.38,44071.0,266.6132,267.3202,266.0043,266.5051,44071.0
2024-06-28 15:30:00,271.37,275.47,270.86,275.12,314215.0,266.4953,270.5217,265.9945,270.1779,314215.0
2024-07-01 09:30:00,274.82,275.03,270.34,271.34,39744.0,269.8833,270.0896,265.4838,266.4658,39744.0
2024-07-01 10:00:00,271.33,271.98,266.98,268.37,23716.0,266.456,267.0943,262.1842,263.5492,23716.0
2024-07-01 10:30:00,268.1,268.26,266.3,266.44,40682.0,263.284,263.4412,261.5164,261.6539,40682.0
2024-07-01 11:00:00,266.46,267.4,265.9,266.04,20559.0,261.6735,262.5966,261.1236,261.2611,20559.0
2024-07-01 11:30:00,266.13,266.64,265.37,266.24,24512.0,261.3494,261.8503,260.6031,261.4575,24512.0
2024-07-01 12:00:00,266.17,267.75,265.9,267.38,23870.0,261.3887,262.9403,261.1236,262.577,23870.0
2024-07-01 12:30:00,267.36,267.37,266.53,266.86,18871.0,262.5573,262.5672,261.7422,262.0663,18871.0
2024-07-01 13:00:00,266.89,267.52,266.89,267.17,18284.0,262.0958,262.7145,262.0958,262.3708,18284.0
2024-07-01 13:30:00,266.95,267.2,266.68,266.79,16857.0,262.1547,262.4002,261.8896,261.9976,16857.0
2024-07-01 14:00:00,266.79,267.39,266.4,267.3,25646.0,261.9976,262.5868,261.6146,262.4984,25646.0
2024-07-01 14:30:00,267.24,267.31,266.18,266.42,22782.0,262.4395,262.5082,261.3985,261.6342,22782.0
2024-07-01 15:00:00,266.5,266.5,265.06,265.18,29440.0,261.7128,261.7128,260.2987,260.4165,29440.0
2024-07-01 15:30:00,265.18,265.72,264.66,265.59,117087.0,260.4165,260.9468,259.9058,260.8191,117087.0
2024-07-02 09:30:00,265.51,267.72,264.7,266.68,16829.0,260.7406,262.9109,259.9451,261.8896,16829.0
2024-07-02 10:00:00,266.31,266.94,265.08,265.94,10218.0,261.5262,262.1449,260.3183,261.1628,10218.0
2024-07-02 10:30:00,266.17,266.17,264.75,265.19,12119.0,261.3887,261.3887,259.9942,260.4263,12119.0
2024-07-02 11:00:00,265.35,265.55,264.88,265.2,14943.0,260.5834,260.7799,260.1219,260.4361,14943.0
2024-07-02 11:30:00,265.21,265.55,264.52,264.73,12228.0,260.446,260.7799,259.7684,259.9746,12228.0
2024-07-02 12:00:00,264.73,265.15,264.48,265.01,9839.0,259.9746,260.387,259.7291,260.2496,9839.0
2024-07-02 12:30:00,264.97,265.14,263.95,264.16,11993.0,260.2103,260.3772,259.2086,259.4148,11993.0
2024-07-02 13:00:00,264.16,264.44,263.69,264.18,17223.0,259.4148,259.6898,258.9533,259.4345,17223.0
2024-07-02 13:30:00,263.92,264.2,263.63,264.11,9158.0,259.1791,259.4541,258.8943,259.3657,9158.0
2024-07-02 14:00:00,264.19,265.04,264.18,264.33,11193.0,259.4443,260.279,259.4345,259.5818,11193.0
2024-07-02 14:30:00,264.34,264.62,264.1,264.31,19279.0,259.5916,259.8666,259.3559,259.5621,19279.0
2024-07-02 15:00:00,264.29,264.7,264.1,264.44,24850.0,259.5425,259.9451,259.3559,259.6898,24850.0
2024-07-02 15:30:00,264.42,265.26,264.28,264.79,73319.0,259.6702,260.4951,259.5327,260.0335,73319.0
2024-07-03 09:30:00,266.32,267.57,264.88,266.95,23409.0,261.536,262.7636,260.1219,262.1547,23409.0
2024-07-03 10:00:00,267.39,269.06,266.75,268.15,20668.0,262.5868,264.2268,261.9583,263.3331,20668.0
2024-07-03 10:30:00,268.0,268.91,267.55,267.92,16315.0,263.1858,264.0795,262.7439,263.1073,16315.0
2024-07-03 11:00:00,267.28,268.06,267.28,267.55,16492.0,262.4788,263.2448,262.4788,262.7439,16492.0
2024-07-03 11:30:00,267.55,268.02,267.26,267.39,13596.0,262.7439,263.2055,262.4591,262.5868,13596.0
2024-07-03 12:00:00,267.25,268.1,267.01,267.14,29274.0,262.4493,263.284,262.2136,262.3413,29274.0
2024-07-03 12:30:00,267.14,267.42,266.31,266.54,71669.0,262.3413,262.6163,261.5262,261.7521,71669.0
2024-07-05 09:30:00,265.68,265.79,262.87,263.57,36279.0,260.9075,261.0155,258.148,258.8354,36279.0
2024-07-05 10:00:00,263.1,263.77,261.8,261.94,21119.0,258.3739,259.0318,257.0972,257.2347,21119.0
2024-07-05 10:30:00,261.89,263.0,261.81,262.63,13178.0,257.1856,258.2757,257.107,257.9123,13178.0
2024-07-05 11:00:00,262.42,262.9,262.01,262.32,10543.0,257.7061,258.1775,257.3034,257.6079,10543.0
2024-07-05 11:30:00,262.32,262.69,261.69,262.36,9875.0,257.6079,257.9712,256.9892,257.6472,9875.0
2024-07-05 12:00:00,262.36,263.51,262.36,263.19,10067.0,257.6472,258.7765,257.6472,258.4622,10067.0
2024-07-05 12:30:00,263.3,263.78,263.03,263.65,10007.0,258.5703,259.0416,258.3051,258.914,10007.0
2024-07-05 13:00:00,263.51,263.79,263.06,263.42,5864.0,258.7765,259.0515,258.3346,258.6881,5864.0
2024-07-05 13:30:00,263.41,263.74,263.22,263.58,6397.0,258.6783,259.0024,258.4917,258.8452,6397.0
2024-07-05 14:00:00,263.59,263.66,263.21,263.38,10425.0,258.8551,258.9238,258.4819,258.6488,10425.0
2024-07-05 14:30:00,263.28,263.9,263.27,263.55,9197.0,258.5506,259.1595,258.5408,258.8158,9197.0
2024-07-05 15:00:00,263.56,263.76,263.34,263.68,10985.0,258.8256,259.022,258.6096,258.9434,10985.0
2024-07-05 15:30:00,263.6,264.3,263.54,264.16,45092.0,258.8649,259.5523,258.806,259.4148,45092.0
2024-07-08 09:30:00,263.27,266.8,263.0,264.49,15226.0,258.5408,262.0074,258.2757,259.7389,15226.0
2024-07-08 10:00:00,265.27,266.52,264.99,265.33,13704.0,260.5049,261.7324,260.2299,260.5638,13704.0
2024-07-08 10:30:00,265.14,266.14,265.14,265.21,12551.0,260.3772,261.3593,260.3772,260.446,12551.0
2024-07-08 11:00:00,265.47,265.86,265.33,265.74,8198.0,260.7013,261.0843,260.5638,260.9664,8198.0
2024-07-08 11:30:00,265.59,265.62,264.4,264.44,9770.0,260.8191,260.8486,259.6505,259.6898,9770.0
2024-07-08 12:00:00,264.7,265.26,264.68,265.05,4617.0,259.9451,260.4951,259.9255,260.2888,4617.0
2024-07-08 12:30:00,265.2,265.73,265.2,265.62,10253.0,260.4361,260.9566,260.4361,260.8486,10253.0
2024-07-08 13:00:00,265.63,265.86,265.27,265.43,7263.0,260.8584,261.0843,260.5049,260.662,7263.0
2024-07-08 13:30:00,265.43,265.51,265.14,265.43,10824.0,260.662,260.7406,260.3772,260.662,10824.0
2024-07-08 14:00:00,265.2,265.4,264.62,265.05,5947.0,260.4361,260.6325,259.8666,260.2888,5947.0
2024-07-08 14:30:00,264.98,265.23,264.59,265.19,3498.0,260.2201,260.4656,259.8371,260.4263,3498.0
2024-07-08 15:00:00,265.48,265.54,265.06,265.08,4664.0,260.7111,260.77,260.2987,260.3183,4664.0
2024-07-08 15:30:00,265.05,265.23,264.67,265.12,31487.0,260.2888,260.4656,259.9157,260.3576,31487.0
2024-07-09 09:30:00,264.86,266.19,261.67,261.87,15874.0,260.1022,261.4084,256.9696,257.166,15874.0
2024-07-09 10:00:00,262.12,262.28,260.08,260.8,25931.0,257.4115,257.5686,255.4081,256.1152,25931.0
2024-07-09 10:30:00,260.58,261.75,260.3,260.93,17688.0,255.8991,257.0481,255.6242,256.2428,17688.0
2024-07-09 11:00:00,260.61,261.14,260.33,260.69,21286.0,255.9286,256.4491,255.6536,256.0072,21286.0
2024-07-09 11:30:00,260.85,262.43,260.68,262.09,7408.0,256.1643,257.7159,255.9973,257.382,7408.0
2024-07-09 12:00:00,262.12,263.23,262.11,263.01,6361.0,257.4115,258.5015,257.4016,258.2855,6361.0
2024-07-09 12:30:00,262.9,263.98,262.9,263.88,4390.0,258.1775,259.2381,258.1775,259.1399,4390.0
2024-07-09 13:00:00,263.92,264.37,263.35,263.41,4796.0,259.1791,259.6211,258.6194,258.6783,4796.0
2024-07-09 13:30:00,263.41,263.84,263.26,263.31,3373.0,258.6783,259.1006,258.531,258.5801,3373.0
2024-07-09 14:00:00,263.29,263.52,263.07,263.41,4921.0,258.5605,258.7863,258.3444,258.6783,4921.0
2024-07-09 14:30:00,263.51,263.54,261.67,262.16,19096.0,258.7765,258.806,256.9696,257.4507,19096.0
2024-07-09 15:00:00,261.72,262.1,261.21,262.04,12978.0,257.0187,257.3918,256.5178,257.3329,12978.0
2024-07-09 15:30:00,261.76,262.12,261.11,261.24,62419.0,257.0579,257.4115,256.4196,256.5473,62419.0
2024-07-10 09:30:00,259.95,261.87,258.02,260.95,26526.0,255.2804,257.166,253.3851,256.2625,26526.0
2024-07-10 10:00:00,260.68,261.51,259.92,261.17,9300.0,255.9973,256.8124,255.251,256.4785,9300.0
2024-07-10 10:30:00,260.8,261.72,260.71,261.56,6262.0,256.1152,257.0187,256.0268,256.8615,6262.0
2024-07-10 11:00:00,261.72,262.37,261.23,262.21,9560.0,257.0187,257.657,256.5375,257.4999,9560.0
2024-07-10 11:30:00,262.39,262.84,262.01,262.68,12825.0,257.6766,258.1185,257.3034,257.9614,12825.0
2024-07-10 12:00:00,262.78,264.08,262.57,263.63,16158.0,258.0596,259.3363,257.8534,258.8943,16158.0
2024-07-10 12:30:00,263.45,264.07,263.21,264.0,9287.0,258.7176,259.3264,258.4819,259.2577,9287.0
2024-07-10 13:00:00,264.02,264.61,263.65,263.65,9804.0,259.2773,259.8567,258.914,258.914,9804.0
2024-07-10 13:30:00,263.66,263.77,263.05,263.54,13431.0,258.9238,259.0318,258.3248,258.806,13431.0
2024-07-10 14:00:00,263.48,263.7,263.06,263.15,13210.0,258.747,258.9631,258.3346,258.423,13210.0
2024-07-10 14:30:00,263.19,263.81,263.09,263.56,18459.0,258.4622,259.0711,258.364,258.8256,18459.0
2024-07-10 15:00:00,263.42,264.32,263.26,263.96,15513.0,258.6881,259.5719,258.531,259.2184,15513.0
2024-07-10 15:30:00,263.93,265.53,263.93,264.96,58683.0,259.189,260.7602,259.189,260.2005,58683.0
2024-07-11 09:30:00,267.64,268.46,265.54,267.44,24841.0,262.8323,263.6376,260.77,262.6359,24841.0
2024-07-11 10:00:00,267.44,271.0,266.73,270.88,33213.0,262.6359,266.132,261.9387,266.0141,33213.0
2024-07-11 10:30:00,270.58,271.51,270.41,271.15,18183.0,265.7195,266.6328,265.5526,266.2793,18183.0
2024-07-11 11:00:00,271.18,271.69,270.66,271.58,21867.0,266.3087,266.8096,265.7981,266.7015,21867.0
2024-07-11 11:30:00,271.59,272.29,271.0,271.17,26827.0,266.7114,267.3988,266.132,266.2989,26827.0
2024-07-11 12:00:00,271.0,271.38,270.43,271.23,21361.0,266.132,266.5051,265.5722,266.3578,21361.0
2024-07-11 12:30:00,271.2,271.72,271.0,271.66,16572.0,266.3284,266.839,266.132,266.7801,16572.0
2024-07-11 13:00:00,271.65,272.26,271.22,272.0,7987.0,266.7703,267.3693,266.348,267.114,7987.0
2024-07-11 13:30:00,271.85,273.64,271.71,273.64,19446.0,266.9667,268.7245,266.8292,268.7245,19446.0
2024-07-11 14:00:00,273.54,274.16,273.17,273.43,11220.0,268.6263,269.2352,268.263,268.5183,11220.0
2024-07-11 14:30:00,273.47,274.93,273.47,274.11,15697.0,268.5576,269.9914,268.5576,269.1861,15697.0
2024-07-11 15:00:00,274.06,274.12,273.49,273.5,12551.0,269.137,269.1959,268.5772,268.587,12551.0
2024-07-11 15:30:00,273.49,274.68,273.48,274.18,54529.0,268.5772,269.7458,268.5674,269.2548,54529.0
2024-07-12 09:30:00,276.99,280.0,274.73,279.88,72585.0,272.0144,274.9703,269.795,274.8524,72585.0
2024-07-12 10:00:00,279.58,282.97,279.24,282.66,51666.0,274.5578,277.8869,274.2239,277.5825,51666.0
2024-07-12 10:30:00,282.7,284.96,282.38,284.66,63183.0,277.6218,279.8412,277.3075,279.5466,63183.0
2024-07-12 11:00:00,284.85,285.31,283.02,283.73,86577.0,279.7332,280.1849,277.936,278.6333,86577.0
2024-07-12 11:30:00,283.76,284.4,283.29,283.3,19642.0,278.6627,279.2912,278.2012,278.211,19642.0
2024-07-12 12:00:00,283.3,284.48,283.0,283.82,33353.0,278.211,279.3698,277.9164,278.7217,33353.0
2024-07-12 12:30:00,283.81,283.82,282.24,282.58,15802.0,278.7118,278.7217,277.17,277.5039,15802.0
2024-07-12 13:00:00,282.42,283.62,282.1,283.62,36523.0,277.3468,278.5253,277.0326,278.5253,36523.0
2024-07-12 13:30:00,283.72,284.07,283.12,283.66,14260.0,278.6235,278.9672,278.0342,278.5645,14260.0
2024-07-12 14:00:00,283.65,284.51,283.51,283.92,13182.0,278.5547,279.3993,278.4172,278.8199,13182.0
2024-07-12 14:30:00,283.88,284.46,283.47,284.46,24690.0,278.7806,279.3502,278.378,279.3502,24690.0
2024-07-12 15:00:00,284.45,284.9,284.37,284.65,33954.0,279.3403,279.7823,279.2618,279.5368,33954.0
2024-07-12 15:30:00,284.53,284.62,283.06,283.37,114912.0,279.4189,279.5073,277.9753,278.2797,114912.0
2024-07-15 09:30:00,285.0,288.18,284.18,287.44,106267.0,279.8805,283.0033,279.0752,282.2766,106267.0
2024-07-15 10:00:00,287.13,287.52,286.15,287.05,47968.0,281.9722,282.3552,281.0098,281.8936,47968.0
2024-07-15 10:30:00,287.04,288.8,286.96,288.36,33621.0,281.8838,283.6122,281.8053,283.1801,33621.0
2024-07-15 11:00:00,288.45,289.99,288.45,289.98,20799.0,283.2685,284.7808,283.2685,284.771,20799.0
2024-07-15 11:30:00,289.98,290.58,288.73,290.46,27654.0,284.771,285.3602,283.5435,285.2424,27654.0
2024-07-15 12:00:00,290.39,291.0,289.48,289.98,29346.0,285.1736,285.7727,284.28,284.771,29346.0
2024-07-15 12:30:00,289.86,290.02,288.99,288.99,22140.0,284.6532,284.8103,283.7988,283.7988,22140.0
2024-07-15 13:00:00,288.86,289.03,288.12,288.42,15493.0,283.6711,283.8381,282.9444,283.239,15493.0
2024-07-15 13:30:00,288.16,288.17,287.26,287.49,10956.0,282.9837,282.9935,282.0999,282.3257,10956.0
2024-07-15 14:00:00,287.37,287.82,287.2,287.82,8927.0,282.2079,282.6498,282.0409,282.6498,8927.0
2024-07-15 14:30:00,287.68,288.1,287.21,287.21,21885.0,282.5123,282.9248,282.0508,282.0508,21885.0
2024-07-15 15:00:00,287.26,287.63,286.62,286.63,20985.0,282.0999,282.4632,281.4714,281.4812,20985.0
2024-07-15 15:30:00,286.47,286.73,284.71,285.29,113730.0,281.3241,281.5794,279.5957,280.1653,113730.0
2024-07-16 09:30:00,286.63,290.47,286.63,290.42,54053.0,281.4812,285.2522,281.4812,285.2031,54053.0
2024-07-16 10:00:00,290.37,291.0,288.23,288.43,29958.0,285.154,285.7727,283.0524,283.2489,29958.0
2024-07-16 10:30:00,288.46,289.55,288.3,289.23,25777.0,283.2783,284.3487,283.1212,284.0345,25777.0
2024-07-16 11:00:00,289.2,290.24,289.18,290.04,22674.0,284.005,285.0263,283.9854,284.8299,22674.0
2024-07-16 11:30:00,290.0,290.38,289.02,289.72,22857.0,284.7907,285.1638,283.8283,284.5157,22857.0
2024-07-16 12:00:00,289.85,291.0,289.85,290.98,15414.0,284.6433,285.7727,284.6433,285.753,15414.0
2024-07-16 12:30:00,291.03,291.75,290.87,291.27,27599.0,285.8021,286.5092,285.645,286.0378,27599.0
2024-07-16 13:00:00,291.03,291.53,290.31,290.69,23183.0,285.8021,286.2932,285.0951,285.4683,23183.0
2024-07-16 13:30:00,290.63,291.18,290.52,290.87,9741.0,285.4093,285.9495,285.3013,285.645,9741.0
2024-07-16 14:00:00,290.81,293.52,290.61,293.21,54114.0,285.5861,288.2474,285.3897,287.943,54114.0
2024-07-16 14:30:00,293.24,294.0,292.99,293.23,16125.0,287.9725,288.7188,287.7269,287.9626,16125.0
2024-07-16 15:00:00,293.31,294.45,293.14,294.06,21408.0,288.0412,289.1607,287.8742,288.7777,21408.0
2024-07-16 15:30:00,294.01,294.65,293.7,294.18,113559.0,288.7286,289.3571,288.4242,288.8956,113559.0
2024-07-17 09:30:00,291.68,293.8,289.15,290.94,72948.0,286.4405,288.5224,283.9559,285.7138,72948.0
2024-07-17 10:00:00,290.83,290.92,287.25,288.06,24969.0,285.6057,285.6941,282.0901,282.8855,24969.0
2024-07-17 10:30:00,287.78,288.39,286.51,287.15,30456.0,282.6105,283.2096,281.3633,281.9918,30456.0
2024-07-17 11:00:00,286.61,287.36,286.28,286.75,7703.0,281.4615,282.1981,281.1375,281.599,7703.0
2024-07-17 11:30:00,286.51,288.26,286.31,287.72,21100.0,281.3633,283.0819,281.1669,282.5516,21100.0
2024-07-17 12:00:00,287.57,287.8,286.83,287.4,14607.0,282.4043,282.6302,281.6776,282.2374,14607.0
2024-07-17 12:30:00,287.37,287.69,286.98,287.49,11092.0,282.2079,282.5221,281.8249,282.3257,11092.0
2024-07-17 13:00:00,287.49,287.8,287.31,287.43,6529.0,282.3257,282.6302,282.149,282.2668,6529.0
2024-07-17 13:30:00,287.5,287.55,286.76,287.02,9995.0,282.3356,282.3847,281.6089,281.8642,9995.0
2024-07-17 14:00:00,287.03,287.71,286.44,287.71,9700.0,281.874,282.5418,281.2946,282.5418,9700.0
2024-07-17 14:30:00,287.39,287.99,287.23,287.76,8987.0,282.2275,282.8168,282.0704,282.5909,8987.0
2024-07-17 15:00:00,287.76,289.18,287.75,289.05,28143.0,282.5909,283.9854,282.5811,283.8577,28143.0
2024-07-17 15:30:00,289.0,289.12,287.71,287.86,81020.0,283.8086,283.9265,282.5418,282.6891,81020.0
2024-07-18 09:30:00,280.03,285.09,275.36,280.66,138175.0,274.9997,279.9689,270.4136,275.6184,138175.0
2024-07-18 10:00:00,280.06,281.27,278.14,278.56,52132.0,275.0292,276.2175,273.1437,273.5562,52132.0
2024-07-18 10:30:00,278.5,278.89,276.87,278.37,18588.0,273.4972,273.8802,271.8965,273.3696,18588.0
2024-07-18 11:00:00,278.6,279.12,277.51,277.58,36886.0,273.5954,274.1061,272.525,272.5938,36886.0
2024-07-18 11:30:00,277.82,277.94,276.03,276.79,27534.0,272.8294,272.9473,271.0716,271.8179,27534.0
2024-07-18 12:00:00,276.89,277.54,276.62,276.81,6109.0,271.9162,272.5545,271.651,271.8376,6109.0
2024-07-18 12:30:00,277.0,277.79,276.54,277.79,3947.0,272.0242,272.8,271.5724,272.8,3947.0
2024-07-18 13:00:00,278.31,278.48,278.0,278.27,4190.0,273.3106,273.4776,273.0062,273.2714,4190.0
2024-07-18 13:30:00,278.18,278.55,276.6,276.64,16362.0,273.183,273.5463,271.6314,271.6706,16362.0
2024-07-18 14:00:00,276.5,276.5,275.09,275.19,17221.0,271.5332,271.5332,270.1485,270.2467,17221.0
2024-07-18 14:30:00,275.12,275.36,273.73,273.78,29097.0,270.1779,270.4136,268.8129,268.862,29097.0
2024-07-18 15:00:00,273.85,273.96,271.67,271.99,37138.0,268.9308,269.0388,266.7899,267.1042,37138.0
2024-07-18 15:30:00,272.11,274.1,271.99,272.55,75701.0,267.222,269.1763,267.1042,267.6541,75701.0
2024-07-19 09:30:00,274.09,275.53,271.95,272.69,41949.0,269.1664,270.5806,267.0649,267.7916,41949.0
2024-07-19 10:00:00,272.18,272.18,269.88,269.88,12796.0,267.2908,267.2908,265.0321,265.0321,12796.0
2024-07-19 10:30:00,270.45,270.79,269.25,269.25,9729.0,265.5918,265.9257,264.4134,264.4134,9729.0
2024-07-19 11:00:00,269.35,269.74,268.41,268.41,10325.0,264.5116,264.8946,263.5885,263.5885,10325.0
2024-07-19 11:30:00,268.46,269.97,268.18,269.91,13774.0,263.6376,265.1205,263.3626,265.0615,13774.0
2024-07-19 12:00:00,269.93,270.3,268.68,268.69,23960.0,265.0812,265.4445,263.8536,263.8634,23960.0
2024-07-19 12:30:00,268.6,269.23,267.86,267.9,17106.0,263.7751,264.3937,263.0484,263.0876,17106.0
2024-07-19 13:00:00,267.73,268.16,267.56,267.89,16932.0,262.9207,263.343,262.7537,263.0778,16932.0
2024-07-19 13:30:00,267.74,268.58,267.69,268.57,26682.0,262.9305,263.7554,262.8814,263.7456,26682.0
2024-07-19 14:00:00,268.52,269.95,268.52,269.37,9543.0,263.6965,265.1008,263.6965,264.5312,9543.0
2024-07-19 14:30:00,269.55,269.83,268.67,268.96,18516.0,264.708,264.983,263.8438,264.1286,18516.0
2024-07-19 15:00:00,268.83,269.85,268.83,269.25,43216.0,264.0009,265.0026,264.0009,264.4134,43216.0
2024-07-19 15:30:00,269.11,269.83,268.17,269.78,101230.0,264.2759,264.983,263.3528,264.9339,101230.0
2024-07-22 09:30:00,272.29,274.43,268.88,268.88,13260.0,267.3988,269.5003,264.05,264.05,13260.0
2024-07-22 10:00:00,269.19,271.46,268.71,271.46,13314.0,264.3545,266.5837,263.8831,266.5837,13314.0
2024-07-22 10:30:00,271.52,272.81,271.41,272.8,7915.0,266.6426,267.9094,266.5346,267.8996,7915.0
2024-07-22 11:00:00,272.85,273.89,272.37,272.45,10348.0,267.9487,268.97,267.4773,267.5559,10348.0
2024-07-22 11:30:00,272.32,272.98,272.23,272.5,5251.0,267.4282,268.0764,267.3399,267.605,5251.0
2024-07-22 12:00:00,272.24,273.61,272.24,273.32,30918.0,267.3497,268.6951,267.3497,268.4103,30918.0
2024-07-22 12:30:00,273.24,273.97,272.98,273.57,35992.0,268.3317,269.0486,268.0764,268.6558,35992.0
2024-07-22 13:00:00,273.83,274.84,273.23,274.84,31149.0,268.9111,269.903,268.3219,269.903,31149.0
2024-07-22 13:30:00,274.76,275.0,274.14,274.47,6563.0,269.8244,270.0601,269.2155,269.5396,6563.0
2024-07-22 14:00:00,274.4,275.0,274.02,274.7,9920.0,269.4709,270.0601,269.0977,269.7655,9920.0
2024-07-22 14:30:00,275.0,275.37,274.87,275.21,6117.0,270.0601,270.4235,269.9324,270.2663,6117.0
2024-07-22 15:00:00,275.16,275.45,274.67,275.28,11544.0,270.2172,270.502,269.736,270.3351,11544.0
2024-07-22 15:30:00,275.6,276.01,275.2,275.88,45541.0,270.6493,271.052,270.2565,270.9243,45541.0
2024-07-23 09:30:00,275.34,276.47,273.23,275.81,14548.0,270.394,271.5037,268.3219,270.8556,14548.0
2024-07-23 10:00:00,276.12,277.35,276.0,276.49,12781.0,271.16,272.3679,271.0421,271.5233,12781.0
2024-07-23 10:30:00,276.31,276.31,273.68,274.91,16907.0,271.3466,271.3466,268.7638,269.9717,16907.0
2024-07-23 11:00:00,274.94,275.66,274.72,274.92,10015.0,270.0012,270.7082,269.7851,269.9815,10015.0
2024-07-23 11:30:00,275.08,275.72,275.07,275.27,12296.0,270.1387,270.7672,270.1288,270.3253,12296.0
2024-07-23 12:00:00,275.48,275.71,274.5,274.82,6679.0,270.5315,270.7573,269.5691,269.8833,6679.0
2024-07-23 12:30:00,274.61,274.61,273.95,274.05,10385.0,269.6771,269.6771,269.029,269.1272,10385.0
2024-07-23 13:00:00,273.95,274.15,273.43,274.05,30013.0,269.029,269.2254,268.5183,269.1272,30013.0
2024-07-23 13:30:00,273.94,274.29,273.45,274.0,26395.0,269.0191,269.3629,268.5379,269.0781,26395.0
2024-07-23 14:00:00,273.9,274.12,273.4,273.4,8767.0,268.9799,269.1959,268.4888,268.4888,8767.0
2024-07-23 14:30:00,273.33,273.94,273.18,273.68,5189.0,268.4201,269.0191,268.2728,268.7638,5189.0
2024-07-23 15:00:00,273.49,273.59,272.83,273.02,6028.0,268.5772,268.6754,267.9291,268.1157,6028.0
2024-07-23 15:30:00,272.98,273.08,271.5,272.28,51720.0,268.0764,268.1746,266.623,267.389,51720.0
2024-07-24 09:30:00,270.1,272.87,267.48,268.5,22052.0,265.2481,267.9684,262.6752,263.6769,22052.0
2024-07-24 10:00:00,267.79,269.16,267.02,268.15,32703.0,262.9796,264.325,262.2234,263.3331,32703.0
2024-07-24 10:30:00,267.96,269.45,267.96,269.45,30099.0,263.1466,264.6098,263.1466,264.6098,30099.0
2024-07-24 11:00:00,269.42,269.7,268.76,269.04,8567.0,264.5803,264.8553,263.9322,264.2072,8567.0
2024-07-24 11:30:00,268.77,269.2,268.38,268.64,17823.0,263.942,264.3643,263.559,263.8143,17823.0
2024-07-24 12:00:00,268.79,269.12,267.97,268.02,6938.0,263.9617,264.2857,263.1564,263.2055,6938.0
2024-07-24 12:30:00,268.18,268.66,267.05,267.2,9871.0,263.3626,263.834,262.2529,262.4002,9871.0
2024-07-24 13:00:00,267.24,268.13,266.96,267.97,6194.0,262.4395,263.3135,262.1645,263.1564,6194.0
2024-07-24 13:30:00,267.75,268.05,267.33,267.37,6440.0,262.9403,263.2349,262.5279,262.5672,6440.0
2024-07-24 14:00:00,267.36,267.56,266.22,266.75,9837.0,262.5573,262.7537,261.4378,261.9583,9837.0
2024-07-24 14:30:00,266.76,266.94,265.84,266.28,11950.0,261.9681,262.1449,261.0646,261.4967,11950.0
2024-07-24 15:00:00,266.34,266.37,264.82,264.82,21066.0,261.5557,261.5851,260.063,260.063,21066.0
2024-07-24 15:30:00,264.88,265.55,262.66,263.21,92074.0,260.1219,260.7799,257.9418,258.4819,92074.0
2024-07-25 09:30:00,263.36,266.45,260.0,265.73,60258.0,258.6292,261.6637,255.3295,260.9566,60258.0
2024-07-25 10:00:00,266.07,268.13,264.53,267.69,85277.0,261.2905,263.3135,259.7782,262.8814,85277.0
2024-07-25 10:30:00,267.33,268.17,266.51,267.19,53019.0,262.5279,263.3528,261.7226,262.3904,53019.0
2024-07-25 11:00:00,267.54,268.83,266.94,268.03,15190.0,262.7341,264.0009,262.1449,263.2153,15190.0
2024-07-25 11:30:00,267.79,271.27,267.78,271.27,61079.0,262.9796,266.3971,262.9698,266.3971,61079.0
2024-07-25 12:00:00,271.78,275.0,271.6,274.69,59532.0,266.8979,270.0601,266.7212,269.7557,59532.0
2024-07-25 12:30:00,274.72,275.0,273.93,274.25,55715.0,269.7851,270.0601,269.0093,269.3236,55715.0
2024-07-25 13:00:00,274.35,274.94,271.91,272.08,38412.0,269.4218,270.0012,267.0256,267.1926,38412.0
2024-07-25 13:30:00,272.1,272.1,270.43,270.6,22588.0,267.2122,267.2122,265.5722,265.7391,22588.0
2024-07-25 14:00:00,270.74,271.94,270.23,271.73,24252.0,265.8766,267.0551,265.3758,266.8488,24252.0
2024-07-25 14:30:00,271.73,271.95,270.41,270.63,25756.0,266.8488,267.0649,265.5526,265.7686,25756.0
2024-07-25 15:00:00,270.91,272.92,270.85,272.79,19170.0,266.0436,268.0175,265.9846,267.8898,19170.0
2024-07-25 15:30:00,272.85,273.55,269.53,271.01,170745.0,267.9487,268.6361,264.6884,266.1418,170745.0
2024-07-26 09:30:00,275.0,278.5,273.48,275.22,55419.0,270.0601,273.4972,268.5674,270.2761,55419.0
2024-07-26 10:00:00,275.46,277.62,275.27,277.04,20122.0,270.5118,272.633,270.3253,272.0635,20122.0
2024-07-26 10:30:00,276.67,276.8,274.81,275.41,18794.0,271.7001,271.8278,269.8735,270.4627,18794.0
2024-07-26 11:00:00,275.44,276.29,274.91,275.63,11546.0,270.4922,271.3269,269.9717,270.6788,11546.0
2024-07-26 11:30:00,275.63,276.93,275.53,276.89,8697.0,270.6788,271.9554,270.5806,271.9162,8697.0
2024-07-26 12:00:00,276.96,277.66,276.79,277.56,24947.0,271.9849,272.6723,271.8179,272.5741,24947.0
2024-07-26 12:30:00,277.56,278.6,277.29,278.31,9148.0,272.5741,273.5954,272.309,273.3106,9148.0
2024-07-26 13:00:00,278.37,278.41,277.81,278.41,6389.0,273.3696,273.4088,272.8196,273.4088,6389.0
2024-07-26 13:30:00,278.46,278.63,276.9,277.55,39141.0,273.4579,273.6249,271.926,272.5643,39141.0
2024-07-26 14:00:00,277.75,277.84,276.45,276.68,13357.0,272.7607,272.8491,271.4841,271.7099,13357.0
2024-07-26 14:30:00,276.71,277.55,276.46,277.54,42411.0,271.7394,272.5643,271.4939,272.5545,42411.0
2024-07-26 15:00:00,277.17,277.89,276.73,277.48,10568.0,272.1911,272.8982,271.759,272.4956,10568.0
2024-07-26 15:30:00,277.48,277.69,276.13,277.14,88428.0,272.4956,272.7018,271.1698,272.1617,88428.0
2024-07-29 09:30:00,276.5,278.0,274.46,276.46,62689.0,271.5332,273.0062,269.5298,271.4939,62689.0
2024-07-29 10:00:00,276.2,276.87,274.39,274.62,18827.0,271.2385,271.8965,269.4611,269.6869,18827.0
2024-07-29 10:30:00,274.45,274.59,271.98,271.98,69155.0,269.52,269.6575,267.0943,267.0943,69155.0
2024-07-29 11:00:00,272.0,272.17,270.33,271.13,35429.0,267.114,267.2809,265.474,266.2596,35429.0
2024-07-29 11:30:00,270.65,271.68,270.02,271.63,5266.0,265.7882,266.7997,265.1696,266.7506,5266.0
2024-07-29 12:00:00,271.65,272.98,271.5,272.67,12528.0,266.7703,268.0764,266.623,267.772,12528.0
2024-07-29 12:30:00,273.05,273.05,271.62,272.06,10717.0,268.1451,268.1451,266.7408,267.1729,10717.0
2024-07-29 13:00:00,272.2,273.15,271.74,271.98,16416.0,267.3104,268.2433,266.8587,267.0943,16416.0
2024-07-29 13:30:00,271.78,272.43,271.44,272.24,7179.0,266.8979,267.5363,266.5641,267.3497,7179.0
2024-07-29 14:00:00,272.04,272.99,271.8,272.45,8929.0,267.1533,268.0862,266.9176,267.5559,8929.0
2024-07-29 14:30:00,272.49,272.99,272.13,272.99,7123.0,267.5952,268.0862,267.2417,268.0862,7123.0
2024-07-29 15:00:00,272.68,273.49,272.68,273.3,6497.0,267.7818,268.5772,267.7818,268.3906,6497.0
2024-07-29 15:30:00,273.32,273.89,271.96,272.13,40075.0,268.4103,268.97,267.0747,267.2417,40075.0
2024-07-30 09:30:00,274.16,276.65,272.92,273.51,25513.0,269.2352,271.6805,268.0175,268.5969,25513.0
2024-07-30 10:00:00,273.75,273.76,271.39,272.1,23182.0,268.8326,268.8424,266.5149,267.2122,23182.0
2024-07-30 10:30:00,271.96,273.72,271.8,273.72,23595.0,267.0747,268.8031,266.9176,268.8031,23595.0
2024-07-30 11:00:00,273.12,274.2,272.48,272.76,14368.0,268.2139,269.2745,267.5854,267.8603,14368.0
2024-07-30 11:30:00,272.73,273.14,272.3,272.66,6248.0,267.8309,268.2335,267.4086,267.7621,6248.0
2024-07-30 12:00:00,272.72,273.33,271.94,272.65,14956.0,267.8211,268.4201,267.0551,267.7523,14956.0
2024-07-30 12:30:00,272.85,273.73,272.55,273.27,12111.0,267.9487,268.8129,267.6541,268.3612,12111.0
2024-07-30 13:00:00,273.02,274.54,272.78,274.39,8130.0,268.1157,269.6084,267.88,269.4611,8130.0
2024-07-30 13:30:00,274.47,275.48,274.31,275.48,6265.0,269.5396,270.5315,269.3825,270.5315,6265.0
2024-07-30 14:00:00,275.13,275.51,274.69,275.36,13289.0,270.1878,270.5609,269.7557,270.4136,13289.0
2024-07-30 14:30:00,275.06,275.07,274.09,274.29,6637.0,270.119,270.1288,269.1664,269.3629,6637.0
2024-07-30 15:00:00,274.24,275.21,273.99,275.2,12369.0,269.3138,270.2663,269.0682,270.2565,12369.0
2024-07-30 15:30:00,275.02,276.41,274.49,275.58,94932.0,270.0797,271.4448,269.5593,270.6297,94932.0
2024-07-31 09:30:00,278.9,279.58,276.34,278.46,20996.0,273.89,274.5578,271.376,273.4579,20996.0
2024-07-31 10:00:00,279.44,279.6,278.05,278.99,35359.0,274.4203,274.5775,273.0553,273.9784,35359.0
2024-07-31 10:30:00,278.78,278.94,276.48,277.01,15413.0,273.7722,273.9293,271.5135,272.034,15413.0
2024-07-31 11:00:00,276.78,277.84,276.78,277.55,6797.0,271.8081,272.8491,271.8081,272.5643,6797.0
2024-07-31 11:30:00,277.68,278.84,277.53,277.53,5271.0,272.692,273.8311,272.5447,272.5447,5271.0
2024-07-31 12:00:00,278.22,278.61,277.72,278.28,7354.0,273.2223,273.6053,272.7312,273.2812,7354.0
2024-07-31 12:30:00,278.42,279.18,278.0,278.93,8948.0,273.4187,274.165,273.0062,273.9195,8948.0
2024-07-31 13:00:00,278.92,279.4,278.12,278.65,3841.0,273.9097,274.3811,273.1241,273.6445,3841.0
2024-07-31 13:30:00,278.6,278.6,277.88,278.24,4565.0,273.5954,273.5954,272.8884,273.2419,4565.0
2024-07-31 14:00:00,277.53,278.67,277.53,278.4,4983.0,272.5447,273.6642,272.5447,273.399,4983.0
2024-07-31 14:30:00,278.55,281.4,278.2,281.4,12581.0,273.5463,276.3451,273.2026,276.3451,12581.0
2024-07-31 15:00:00,281.19,282.2,280.1,280.13,44165.0,276.1389,277.1308,275.0685,275.0979,44165.0
2024-07-31 15:30:00,279.97,280.57,277.6,278.29,41491.0,274.9408,275.53,272.6134,273.291,41491.0
2024-08-01 09:30:00,274.76,276.9,272.66,272.66,26010.0,269.8244,271.926,267.7621,267.7621,26010.0
2024-08-01 10:00:00,272.46,272.49,268.38,268.73,38006.0,267.5657,267.5952,263.559,263.9027,38006.0
2024-08-01 10:30:00,268.56,269.01,265.88,265.94,29009.0,263.7358,264.1777,261.1039,261.1628,29009.0
2024-08-01 11:00:00,265.77,265.89,263.88,264.41,31132.0,260.9959,261.1137,259.1399,259.6603,31132.0
2024-08-01 11:30:00,264.47,265.45,263.49,264.19,25130.0,259.7193,260.6817,258.7569,259.4443,25130.0
2024-08-01 12:00:00,264.22,264.81,262.09,262.79,17320.0,259.4737,260.0531,257.382,258.0694,17320.0
2024-08-01 12:30:00,262.85,263.08,261.34,261.74,12873.0,258.1284,258.3542,256.6455,257.0383,12873.0
2024-08-01 13:00:00,261.87,261.9,260.3,261.15,17276.0,257.166,257.1954,255.6242,256.4589,17276.0
2024-08-01 13:30:00,261.14,261.4,259.93,261.4,32278.0,256.4491,256.7044,255.2608,256.7044,32278.0
2024-08-01 14:00:00,261.68,261.68,260.42,261.12,26507.0,256.9794,256.9794,255.742,256.4294,26507.0
2024-08-01 14:30:00,260.9,261.23,260.39,260.98,13287.0,256.2134,256.5375,255.7125,256.2919,13287.0
2024-08-01 15:00:00,260.9,262.14,260.84,262.0,23652.0,256.2134,257.4311,256.1545,257.2936,23652.0
2024-08-01 15:30:00,262.03,265.82,262.03,264.6,246262.0,257.3231,261.045,257.3231,259.8469,246262.0
2024-08-02 09:30:00,259.25,259.99,252.45,252.82,30155.0,254.593,255.3197,247.9152,248.2785,30155.0
2024-08-02 10:00:00,253.56,255.61,253.49,254.22,19418.0,249.0052,251.0184,248.9365,249.6534,19418.0
2024-08-02 10:30:00,254.16,254.78,253.05,254.07,24178.0,249.5945,250.2033,248.5044,249.5061,24178.0
2024-08-02 11:00:00,254.42,254.42,252.2,252.95,21327.0,249.8498,249.8498,247.6697,248.4062,21327.0
2024-08-02 11:30:00,252.64,255.4,252.63,255.0,13226.0,248.1018,250.8122,248.0919,250.4194,13226.0
2024-08-02 12:00:00,254.82,254.9,253.83,254.44,27448.0,250.2426,250.3212,249.2704,249.8694,27448.0
2024-08-02 12:30:00,254.02,254.33,252.47,253.06,14348.0,249.457,249.7614,247.9348,248.5142,14348.0
2024-08-02 13:00:00,252.84,253.36,252.4,252.6,6313.0,248.2982,248.8088,247.8661,248.0625,6313.0
2024-08-02 13:30:00,252.41,252.57,251.4,251.58,13660.0,247.8759,248.033,246.884,247.0608,13660.0
2024-08-02 14:00:00,251.4,252.06,250.45,251.89,24431.0,246.884,247.5322,245.9511,247.3652,24431.0
2024-08-02 14:30:00,251.89,252.28,251.07,251.37,24188.0,247.3652,247.7482,246.56,246.8546,24188.0
2024-08-02 15:00:00,251.61,252.52,251.22,252.22,24676.0,247.0903,247.9839,246.7073,247.6893,24676.0
2024-08-02 15:30:00,252.05,253.58,251.09,253.47,132240.0,247.5224,249.0249,246.5796,248.9169,132240.0
2024-08-05 09:30:00,243.03,249.09,242.81,245.42,81202.0,238.6644,244.6155,238.4483,241.0115,81202.0
2024-08-05 10:00:00,245.88,252.25,245.87,247.24,57612.0,241.4632,247.7188,241.4534,242.7988,57612.0
2024-08-05 10:30:00,247.44,248.65,246.37,247.12,40316.0,242.9952,244.1834,241.9444,242.6809,40316.0
2024-08-05 11:00:00,247.08,249.99,246.99,249.18,14595.0,242.6416,245.4994,242.5533,244.7039,14595.0
2024-08-05 11:30:00,248.61,250.97,248.48,250.37,16675.0,244.1442,246.4618,244.0165,245.8725,16675.0
2024-08-05 12:00:00,250.5,251.68,249.93,251.24,8350.0,246.0002,247.159,245.4404,246.7269,8350.0
2024-08-05 12:30:00,251.19,251.35,248.75,249.33,6565.0,246.6778,246.8349,244.2816,244.8512,6565.0
2024-08-05 13:00:00,249.45,251.2,249.44,250.58,28513.0,244.9691,246.6876,244.9592,246.0788,28513.0
2024-08-05 13:30:00,250.64,251.01,249.45,249.98,27134.0,246.1377,246.501,244.9691,245.4895,27134.0
2024-08-05 14:00:00,249.89,250.81,249.45,250.81,11196.0,245.4012,246.3046,244.9691,246.3046,11196.0
2024-08-05 14:30:00,250.56,250.73,248.96,249.08,28807.0,246.0591,246.2261,244.4879,244.6057,28807.0
2024-08-05 15:00:00,249.16,249.44,248.37,248.89,23235.0,244.6843,244.9592,243.9085,244.4191,23235.0
2024-08-05 15:30:00,249.02,249.1,247.82,248.26,68555.0,244.5468,244.6253,243.3683,243.8004,68555.0
2024-08-06 09:30:00,249.65,253.5,247.05,252.46,20355.0,245.1655,248.9463,242.6122,247.925,20355.0
2024-08-06 10:00:00,252.59,253.35,251.83,252.02,15304.0,248.0527,248.799,247.3063,247.4929,15304.0
2024-08-06 10:30:00,252.17,254.02,251.68,252.18,11839.0,247.6402,249.457,247.159,247.65,11839.0
2024-08-06 11:00:00,252.31,252.48,249.84,250.0,9661.0,247.7777,247.9446,245.3521,245.5092,9661.0
2024-08-06 11:30:00,249.69,252.02,249.69,251.67,20454.0,245.2048,247.4929,245.2048,247.1492,20454.0
2024-08-06 12:00:00,251.83,252.55,251.49,251.83,10361.0,247.3063,248.0134,246.9724,247.3063,10361.0
2024-08-06 12:30:00,252.09,252.5,251.44,252.4,5949.0,247.5616,247.9643,246.9233,247.8661,5949.0
2024-08-06 13:00:00,252.29,253.04,252.17,252.62,15540.0,247.758,248.4946,247.6402,248.0821,15540.0
2024-08-06 13:30:00,252.93,253.51,252.42,253.05,13113.0,248.3866,248.9561,247.8857,248.5044,13113.0
2024-08-06 14:00:00,253.03,254.48,252.58,254.36,18299.0,248.4848,249.9087,248.0428,249.7909,18299.0
2024-08-06 14:30:00,254.44,254.71,253.67,253.92,14599.0,249.8694,250.1346,249.1133,249.3588,14599.0
2024-08-06 15:00:00,253.85,254.46,252.86,254.02,47085.0,249.29,249.8891,248.3178,249.457,47085.0
2024-08-06 15:30:00,254.02,254.02,250.64,250.65,96526.0,249.457,249.457,246.1377,246.1475,96526.0
2024-08-07 09:30:00,252.8,265.25,250.44,256.17,194054.0,248.2589,260.4852,245.9413,251.5683,194054.0
2024-08-07 10:00:00,256.73,256.73,250.06,251.24,157207.0,252.1183,252.1183,245.5681,246.7269,157207.0
2024-08-07 10:30:00,251.03,252.65,250.0,251.64,70704.0,246.5207,248.1116,245.5092,247.1197,70704.0
2024-08-07 11:00:00,251.66,254.19,250.72,253.67,24397.0,247.1394,249.6239,246.2162,249.1133,24397.0
2024-08-07 11:30:00,254.16,255.4,252.4,252.4,23023.0,249.5945,250.8122,247.8661,247.8661,23023.0
2024-08-07 12:00:00,252.18,252.67,251.22,251.74,20810.0,247.65,248.1312,246.7073,247.2179,20810.0
2024-08-07 12:30:00,251.73,251.89,250.63,250.72,40464.0,247.2081,247.3652,246.1279,246.2162,40464.0
2024-08-07 13:00:00,250.86,251.47,248.52,250.39,29908.0,246.3537,246.9528,244.0558,245.8922,29908.0
2024-08-07 13:30:00,250.54,251.22,248.21,248.82,19546.0,246.0395,246.7073,243.7513,244.3504,19546.0
2024-08-07 14:00:00,248.51,249.51,247.74,248.22,31839.0,244.0459,245.028,243.2898,243.7612,31839.0
2024-08-07 14:30:00,248.14,248.23,246.06,246.59,50032.0,243.6826,243.771,241.64,242.1604,50032.0
2024-08-07 15:00:00,246.55,249.21,246.34,248.83,30148.0,242.1212,244.7334,241.9149,244.3602,30148.0
2024-08-07 15:30:00,249.08,250.6,248.68,249.47,149801.0,244.6057,246.0984,244.2129,244.9887,149801.0
2024-08-08 09:30:00,248.84,255.19,248.41,253.83,36544.0,244.37,250.606,243.9477,249.2704,36544.0
2024-08-08 10:00:00,254.26,255.74,253.31,255.4,20437.0,249.6927,251.1461,248.7597,250.8122,20437.0
2024-08-08 10:30:00,255.34,256.93,254.75,256.92,23468.0,250.7533,252.3147,250.1739,252.3049,23468.0
2024-08-08 11:00:00,256.93,258.15,256.45,257.45,49162.0,252.3147,253.5128,251.8433,252.8254,49162.0
2024-08-08 11:30:00,257.4,257.79,256.23,257.62,26753.0,252.7763,253.1592,251.6273,252.9923,26753.0
2024-08-08 12:00:00,257.34,258.5,257.03,257.64,15304.0,252.7173,253.8565,252.4129,253.0119,15304.0
2024-08-08 12:30:00,257.66,257.69,256.49,257.48,15704.0,253.0316,253.061,251.8826,252.8548,15704.0
2024-08-08 13:00:00,257.55,258.66,256.88,258.66,21320.0,252.9236,254.0136,252.2656,254.0136,21320.0
2024-08-08 13:30:00,258.69,259.78,258.25,259.78,27815.0,254.0431,255.1135,253.611,255.1135,27815.0
2024-08-08 14:00:00,259.56,260.63,259.47,260.41,33650.0,254.8975,255.9482,254.8091,255.7322,33650.0
2024-08-08 14:30:00,260.48,261.08,259.76,260.47,30396.0,255.8009,256.3901,255.0939,255.7911,30396.0
2024-08-08 15:00:00,259.93,260.59,258.64,258.64,28055.0,255.2608,255.909,253.994,253.994,28055.0
2024-08-08 15:30:00,258.6,259.64,257.87,259.13,110165.0,253.9547,254.976,253.2378,254.4752,110165.0
2024-08-09 09:30:00,258.2,258.74,255.35,256.71,26119.0,253.5619,254.0922,250.7631,252.0986,26119.0
2024-08-09 10:00:00,256.62,257.87,255.95,257.12,20944.0,252.0103,253.2378,251.3523,252.5013,20944.0
2024-08-09 10:30:00,257.0,258.42,255.83,257.56,9046.0,252.3834,253.7779,251.2345,252.9334,9046.0
2024-08-09 11:00:00,257.63,258.97,257.63,258.23,9291.0,253.0021,254.3181,253.0021,253.5913,9291.0
2024-08-09 11:30:00,258.22,259.44,258.0,258.89,8655.0,253.5815,254.7796,253.3655,254.2395,8655.0
2024-08-09 12:00:00,258.81,259.0,258.27,258.3,10391.0,254.1609,254.3475,253.6306,253.6601,10391.0
2024-08-09 12:30:00,258.28,258.98,257.88,258.9,13733.0,253.6404,254.3279,253.2476,254.2493,13733.0
2024-08-09 13:00:00,258.94,260.87,258.64,260.87,14345.0,254.2886,256.1839,253.994,256.1839,14345.0
2024-08-09 13:30:00,261.06,261.11,259.6,259.73,10663.0,256.3705,256.4196,254.9367,255.0644,10663.0
2024-08-09 14:00:00,259.63,259.74,258.55,258.74,20461.0,254.9662,255.0742,253.9056,254.0922,20461.0
2024-08-09 14:30:00,258.65,258.65,257.62,258.0,8955.0,254.0038,254.0038,252.9923,253.3655,8955.0
2024-08-09 15:00:00,258.32,259.4,257.81,258.97,9845.0,253.6797,254.7403,253.1789,254.3181,9845.0
2024-08-09 15:30:00,259.25,259.38,257.88,258.15,86117.0,254.593,254.7207,253.2476,253.5128,86117.0
2024-08-12 09:30:00,256.1,256.86,253.54,253.54,14315.0,252.7421,253.4922,250.2157,250.2157,14315.0
2024-08-12 10:00:00,253.57,255.63,253.34,254.72,21956.0,250.2453,252.2783,250.0183,251.3802,21956.0
2024-08-12 10:30:00,254.71,257.79,254.65,257.53,19232.0,251.3704,254.41,251.3112,254.1534,19232.0
2024-08-12 11:00:00,257.55,258.44,254.55,255.18,25847.0,254.1731,255.0515,251.2125,251.8342,25847.0
2024-08-12 11:30:00,255.03,256.16,254.88,255.67,7266.0,251.6862,252.8014,251.5381,252.3178,7266.0
2024-08-12 12:00:00,255.75,256.1,254.53,254.89,16513.0,252.3967,252.7421,251.1927,251.548,16513.0
2024-08-12 12:30:00,254.71,255.12,253.53,253.63,16087.0,251.3704,251.775,250.2058,250.3045,16087.0
2024-08-12 13:00:00,253.45,253.94,252.98,253.54,11562.0,250.1269,250.6105,249.6631,250.2157,11562.0
2024-08-12 13:30:00,253.63,253.8,252.16,252.28,9544.0,250.3045,250.4723,248.8538,248.9722,9544.0
2024-08-12 14:00:00,252.29,252.88,252.09,252.33,10768.0,248.9821,249.5644,248.7847,249.0216,10768.0
2024-08-12 14:30:00,252.41,253.18,251.62,252.67,15560.0,249.1005,249.8604,248.3209,249.3571,15560.0
2024-08-12 15:00:00,252.73,253.16,252.07,252.84,23426.0,249.4163,249.8407,248.765,249.5249,23426.0
2024-08-12 15:30:00,252.89,253.58,252.85,253.02,77588.0,249.5742,250.2552,249.5348,249.7025,77588.0
2024-08-13 09:30:00,255.51,255.53,253.13,255.24,18503.0,252.1599,252.1796,249.8111,251.8934,18503.0
2024-08-13 10:00:00,254.99,255.12,253.31,253.79,45149.0,251.6467,251.775,249.9887,250.4624,45149.0
2024-08-13 10:30:00,253.79,255.21,253.17,255.21,28691.0,250.4624,251.8638,249.8506,251.8638,28691.0
2024-08-13 11:00:00,255.25,255.5,253.96,255.19,25237.0,251.9033,252.15,250.6302,251.8441,25237.0
2024-08-13 11:30:00,255.19,255.85,254.99,255.85,17425.0,251.8441,252.4954,251.6467,252.4954,17425.0
2024-08-13 12:00:00,255.98,257.11,255.61,256.71,18118.0,252.6237,253.7389,252.2586,253.3441,18118.0
2024-08-13 12:30:00,256.67,258.23,256.48,258.08,21148.0,253.3047,254.8442,253.1172,254.6962,21148.0
2024-08-13 13:00:00,258.1,258.88,258.08,258.63,20785.0,254.7159,255.4857,254.6962,255.239,20785.0
2024-08-13 13:30:00,258.63,259.68,258.44,259.67,40567.0,255.239,256.2752,255.0515,256.2653,40567.0
2024-08-13 14:00:00,259.67,259.99,258.52,259.97,90243.0,256.2653,256.5811,255.1304,256.5614,90243.0
2024-08-13 14:30:00,259.49,260.3,259.49,259.99,36649.0,256.0877,256.8871,256.0877,256.5811,36649.0
2024-08-13 15:00:00,260.02,260.21,259.48,260.2,51076.0,256.6107,256.7983,256.0778,256.7884,51076.0
2024-08-13 15:30:00,260.2,261.0,259.88,260.21,102215.0,256.7884,257.5779,256.4726,256.7983,102215.0
2024-08-14 09:30:00,261.0,262.81,260.92,261.23,20427.0,257.5779,259.3642,257.4989,257.8049,20427.0
2024-08-14 10:00:00,261.27,262.0,260.73,261.12,24570.0,257.8444,258.5648,257.3114,257.6963,24570.0
2024-08-14 10:30:00,260.98,261.05,258.87,259.09,23982.0,257.5582,257.6272,255.4758,255.6929,23982.0
2024-08-14 11:00:00,259.13,260.28,259.13,260.28,24364.0,255.7324,256.8673,255.7324,256.8673,24364.0
2024-08-14 11:30:00,260.35,261.0,260.14,261.0,8215.0,256.9364,257.5779,256.7292,257.5779,8215.0
2024-08-14 12:00:00,261.11,261.26,259.77,260.09,12163.0,257.6865,257.8345,256.364,256.6798,12163.0
2024-08-14 12:30:00,260.26,260.92,259.93,260.7,30045.0,256.8476,257.4989,256.5219,257.2818,30045.0
2024-08-14 13:00:00,260.5,261.33,260.48,260.84,7284.0,257.0845,257.9036,257.0647,257.42,7284.0
2024-08-14 13:30:00,261.01,261.31,260.57,261.29,13847.0,257.5878,257.8838,257.1535,257.8641,13847.0
2024-08-14 14:00:00,261.12,261.12,259.93,260.39,10578.0,257.6963,257.6963,256.5219,256.9759,10578.0
2024-08-14 14:30:00,260.39,260.66,260.08,260.4,73200.0,256.9759,257.2424,256.67,256.9858,73200.0
2024-08-14 15:00:00,260.43,260.52,259.97,260.22,110611.0,257.0154,257.1042,256.5614,256.8081,110611.0
2024-08-14 15:30:00,260.23,261.31,259.71,261.28,186948.0,256.818,257.8838,256.3048,257.8542,186948.0
2024-08-15 09:30:00,265.5,268.03,263.74,265.06,18270.0,262.0189,264.5157,260.282,261.5847,18270.0
2024-08-15 10:00:00,265.12,265.58,264.29,264.89,21351.0,261.6439,262.0978,260.8248,261.4169,21351.0
2024-08-15 10:30:00,264.8,265.24,264.44,264.84,17291.0,261.3281,261.7623,260.9728,261.3676,17291.0
2024-08-15 11:00:00,265.07,267.34,265.06,267.14,17030.0,261.5945,263.8348,261.5847,263.6374,17030.0
2024-08-15 11:30:00,267.14,267.27,266.02,266.63,19305.0,263.6374,263.7657,262.5321,263.1341,19305.0
2024-08-15 12:00:00,266.5,267.28,266.5,267.28,14261.0,263.0058,263.7756,263.0058,263.7756,14261.0
2024-08-15 12:30:00,267.32,267.58,266.69,267.42,21249.0,263.815,264.0716,263.1933,263.9137,21249.0
2024-08-15 13:00:00,267.24,267.28,266.97,267.28,7212.0,263.7361,263.7756,263.4696,263.7756,7212.0
2024-08-15 13:30:00,267.22,267.26,266.54,266.63,11299.0,263.7163,263.7558,263.0453,263.1341,11299.0
2024-08-15 14:00:00,266.49,266.77,265.55,265.75,37154.0,262.9959,263.2722,262.0682,262.2656,37154.0
2024-08-15 14:30:00,265.81,265.87,265.2,265.75,17382.0,262.3248,262.384,261.7228,262.2656,17382.0
2024-08-15 15:00:00,265.66,266.42,265.56,265.92,19095.0,262.1768,262.9268,262.0781,262.4334,19095.0
2024-08-15 15:30:00,265.91,266.0,263.1,264.02,76700.0,262.4235,262.5123,259.6504,260.5583,76700.0
2024-08-16 09:30:00,263.49,267.31,262.81,263.96,43142.0,260.0353,263.8052,259.3642,260.4991,43142.0
2024-08-16 10:00:00,264.1,264.73,262.61,262.9,10707.0,260.6373,261.259,259.1668,259.453,10707.0
2024-08-16 10:30:00,262.43,262.57,260.6,260.78,13141.0,258.9891,259.1273,257.1831,257.3608,13141.0
2024-08-16 11:00:00,260.67,261.72,260.65,261.54,8827.0,257.2522,258.2885,257.2325,258.1108,8827.0
2024-08-16 11:30:00,261.54,261.54,261.09,261.25,8765.0,258.1108,258.1108,257.6667,257.8246,8765.0
2024-08-16 12:00:00,261.15,261.34,260.97,261.05,9640.0,257.7259,257.9134,257.5483,257.6272,9640.0
2024-08-16 12:30:00,261.06,261.67,260.97,261.54,10466.0,257.6371,258.2391,257.5483,258.1108,10466.0
2024-08-16 13:00:00,261.6,261.61,260.81,260.83,15837.0,258.17,258.1799,257.3904,257.4101,15837.0
2024-08-16 13:30:00,260.98,261.25,260.79,261.04,25293.0,257.5582,257.8246,257.3707,257.6174,25293.0
2024-08-16 14:00:00,260.93,261.16,260.66,260.93,22317.0,257.5088,257.7358,257.2424,257.5088,22317.0
2024-08-16 14:30:00,260.85,262.66,260.76,262.66,9686.0,257.4299,259.2161,257.341,259.2161,9686.0
2024-08-16 15:00:00,262.54,262.96,262.04,262.85,17789.0,259.0977,259.5122,258.6043,259.4036,17789.0
2024-08-16 15:30:00,262.89,263.61,262.35,262.69,65771.0,259.4431,260.1537,258.9102,259.2457,65771.0
2024-08-19 09:30:00,263.45,266.55,262.28,262.96,12586.0,259.9958,263.0551,258.8411,259.5122,12586.0
2024-08-19 10:00:00,262.96,264.42,262.28,263.07,13614.0,259.5122,260.9531,258.8411,259.6208,13614.0
2024-08-19 10:30:00,263.32,264.68,263.24,264.52,6543.0,259.8675,261.2096,259.7885,261.0517,6543.0
2024-08-19 11:00:00,264.44,264.76,264.05,264.15,11437.0,260.9728,261.2886,260.5879,260.6866,11437.0
2024-08-19 11:30:00,264.29,264.86,264.2,264.49,9060.0,260.8248,261.3873,260.7359,261.0221,9060.0
2024-08-19 12:00:00,264.41,265.09,264.13,265.09,7430.0,260.9432,261.6143,260.6669,261.6143,7430.0
2024-08-19 12:30:00,265.04,265.55,264.8,265.28,5131.0,261.5649,262.0682,261.3281,261.8018,5131.0
2024-08-19 13:00:00,265.35,266.24,265.35,266.04,13082.0,261.8709,262.7492,261.8709,262.5518,13082.0
2024-08-19 13:30:00,265.76,265.82,264.43,264.58,6915.0,262.2755,262.3347,260.9629,261.111,6915.0
2024-08-19 14:00:00,264.58,264.71,264.04,264.31,15119.0,261.111,261.2393,260.578,260.8445,15119.0
2024-08-19 14:30:00,264.33,264.86,264.24,264.48,8727.0,260.8642,261.3873,260.7754,261.0123,8727.0
2024-08-19 15:00:00,264.64,264.77,264.03,264.76,8267.0,261.1702,261.2985,260.5682,261.2886,8267.0
2024-08-19 15:30:00,264.63,265.61,263.86,265.2,34880.0,261.1603,262.1275,260.4004,261.7228,34880.0
2024-08-20 09:30:00,264.65,267.34,264.13,265.21,17597.0,261.18,263.8348,260.6669,261.7327,17597.0
2024-08-20 10:00:00,265.82,266.61,264.84,265.36,13494.0,262.3347,263.1143,261.3676,261.8807,13494.0
2024-08-20 10:30:00,265.15,265.25,264.27,264.65,11394.0,261.6735,261.7722,260.805,261.18,11394.0
2024-08-20 11:00:00,264.31,264.64,263.96,264.54,8540.0,260.8445,261.1702,260.4991,261.0715,8540.0
2024-08-20 11:30:00,264.49,265.31,264.49,265.29,9500.0,261.0221,261.8314,261.0221,261.8116,9500.0
2024-08-20 12:00:00,265.3,265.32,264.9,265.31,4243.0,261.8215,261.8413,261.4268,261.8314,4243.0
2024-08-20 12:30:00,265.24,265.24,264.73,264.86,10958.0,261.7623,261.7623,261.259,261.3873,10958.0
2024-08-20 13:00:00,264.72,265.03,264.44,265.03,14251.0,261.2491,261.5551,260.9728,261.5551,14251.0
2024-08-20 13:30:00,264.99,265.46,264.78,265.46,6040.0,261.5156,261.9794,261.3083,261.9794,6040.0
2024-08-20 14:00:00,265.35,265.45,265.05,265.45,5864.0,261.8709,261.9696,261.5748,261.9696,5864.0
2024-08-20 14:30:00,265.62,266.2,265.49,265.96,9753.0,262.1373,262.7097,262.009,262.4729,9753.0
2024-08-20 15:00:00,265.94,266.08,265.37,265.37,5119.0,262.4531,262.5913,261.8906,261.8906,5119.0
2024-08-20 15:30:00,265.37,265.83,265.04,265.36,62062.0,261.8906,262.3446,261.5649,261.8807,62062.0
2024-08-21 09:30:00,267.0,267.96,263.35,263.65,29646.0,263.4992,264.4466,259.8971,260.1932,29646.0
2024-08-21 10:00:00,263.69,265.33,263.11,265.01,97934.0,260.2326,261.8511,259.6602,261.5353,97934.0
2024-08-21 10:30:00,265.1,266.54,264.5,265.31,46868.0,261.6241,263.0453,261.032,261.8314,46868.0
2024-08-21 11:00:00,265.18,265.23,264.11,264.15,49495.0,261.7031,261.7524,260.6471,260.6866,49495.0
2024-08-21 11:30:00,264.17,264.17,263.21,263.57,20747.0,260.7063,260.7063,259.7589,260.1142,20747.0
2024-08-21 12:00:00,263.59,263.74,262.62,263.44,17572.0,260.1339,260.282,259.1767,259.9859,17572.0
2024-08-21 12:30:00,263.5,264.25,263.43,264.19,13718.0,260.0451,260.7853,259.976,260.7261,13718.0
2024-08-21 13:00:00,264.19,264.74,263.87,264.47,13166.0,260.7261,261.2689,260.4103,261.0024,13166.0
2024-08-21 13:30:00,264.48,265.86,264.37,265.8,17633.0,261.0123,262.3742,260.9037,262.315,17633.0
2024-08-21 14:00:00,265.81,266.18,265.46,265.94,12876.0,262.3248,262.69,261.9794,262.4531,12876.0
2024-08-21 14:30:00,266.0,266.2,265.47,266.16,21286.0,262.5123,262.7097,261.9893,262.6702,21286.0
2024-08-21 15:00:00,266.01,266.13,265.29,265.8,26928.0,262.5222,262.6406,261.8116,262.315,26928.0
2024-08-21 15:30:00,265.67,266.09,264.98,265.57,84837.0,262.1867,262.6012,261.5057,262.088,84837.0
2024-08-22 09:30:00,266.58,267.11,262.77,264.39,14722.0,263.0847,263.6078,259.3247,260.9235,14722.0
2024-08-22 10:00:00,264.46,265.13,263.82,264.14,14615.0,260.9925,261.6537,260.3609,260.6767,14615.0
2024-08-22 10:30:00,264.35,265.23,264.11,264.86,8419.0,260.884,261.7524,260.6471,261.3873,8419.0
2024-08-22 11:00:00,265.03,265.8,264.48,265.23,19034.0,261.5551,262.315,261.0123,261.7524,19034.0
2024-08-22 11:30:00,264.95,265.26,263.96,264.04,7477.0,261.4761,261.782,260.4991,260.578,7477.0
2024-08-22 12:00:00,263.97,265.3,263.97,265.3,3571.0,260.509,261.8215,260.509,261.8215,3571.0
2024-08-22 12:30:00,265.02,265.39,264.19,264.19,6528.0,261.5452,261.9103,260.7261,260.7261,6528.0
2024-08-22 13:00:00,264.21,264.74,264.07,264.36,6004.0,260.7458,261.2689,260.6076,260.8938,6004.0
2024-08-22 13:30:00,264.13,264.43,262.91,262.91,7469.0,260.6669,260.9629,259.4629,259.4629,7469.0
2024-08-22 14:00:00,262.95,263.67,262.87,263.4,9194.0,259.5023,260.2129,259.4234,259.9464,9194.0
2024-08-22 14:30:00,263.29,263.57,262.82,263.02,7598.0,259.8379,260.1142,259.374,259.5714,7598.0
2024-08-22 15:00:00,262.83,263.97,262.65,262.97,22031.0,259.3839,260.509,259.2063,259.5221,22031.0
2024-08-22 15:30:00,263.22,263.57,262.16,263.29,85084.0,259.7688,260.1142,258.7227,259.8379,85084.0
2024-08-23 09:30:00,264.75,265.81,263.91,264.55,9228.0,261.2787,262.3248,260.4497,261.0814,9228.0
2024-08-23 10:00:00,265.68,267.43,265.68,267.16,11326.0,262.1965,263.9236,262.1965,263.6571,11326.0
2024-08-23 10:30:00,267.16,268.39,266.98,268.39,22428.0,263.6571,264.871,263.4795,264.871,22428.0
2024-08-23 11:00:00,268.42,270.81,268.26,270.69,37838.0,264.9006,267.2593,264.7427,267.1408,37838.0
2024-08-23 11:30:00,270.69,271.44,268.76,268.87,22417.0,267.1408,267.881,265.2362,265.3447,22417.0
2024-08-23 12:00:00,268.9,268.96,268.05,268.57,13947.0,265.3743,265.4335,264.5355,265.0486,13947.0
2024-08-23 12:30:00,268.44,269.43,267.79,269.08,5796.0,264.9203,265.8974,264.2789,265.552,5796.0
2024-08-23 13:00:00,269.07,269.97,269.06,269.97,7174.0,265.5421,266.4303,265.5322,266.4303,7174.0
2024-08-23 13:30:00,269.94,270.4,269.66,269.87,5639.0,266.4007,266.8547,266.1244,266.3316,5639.0
2024-08-23 14:00:00,269.75,269.78,269.37,269.42,8237.0,266.2132,266.2428,265.8382,265.8875,8237.0
2024-08-23 14:30:00,269.26,269.4,269.0,269.1,9075.0,265.7296,265.8678,265.473,265.5717,9075.0
2024-08-23 15:00:00,269.11,270.08,268.88,270.0,10133.0,265.5816,266.5388,265.3546,266.4599,10133.0
2024-08-23 15:30:00,270.2,271.14,270.11,271.1,54066.0,266.6573,267.5849,266.5685,267.5455,54066.0
2024-08-26 09:30:00,272.17,273.51,271.97,273.39,17228.0,268.6014,269.9239,268.4041,269.8054,17228.0
2024-08-26 10:00:00,273.38,273.64,271.96,271.97,11379.0,269.7956,270.0522,268.3942,268.4041,11379.0
2024-08-26 10:30:00,272.01,272.37,270.94,270.94,12918.0,268.4435,268.7988,267.3876,267.3876,12918.0
2024-08-26 11:00:00,270.69,271.46,269.75,269.89,21668.0,267.1408,267.9008,266.2132,266.3513,21668.0
2024-08-26 11:30:00,269.59,269.7,268.33,268.66,11219.0,266.0553,266.1638,264.8118,265.1375,11219.0
2024-08-26 12:00:00,268.84,269.36,268.24,269.33,11238.0,265.3151,265.8283,264.723,265.7987,11238.0
2024-08-26 12:30:00,269.33,269.7,269.15,269.44,6114.0,265.7987,266.1638,265.621,265.9072,6114.0
2024-08-26 13:00:00,269.47,269.67,268.38,268.38,9200.0,265.9368,266.1342,264.8611,264.8611,9200.0
2024-08-26 13:30:00,268.23,268.23,267.14,267.14,7246.0,264.7131,264.7131,263.6374,263.6374,7246.0
2024-08-26 14:00:00,267.47,268.25,267.41,268.24,7802.0,263.9631,264.7328,263.9039,264.723,7802.0
2024-08-26 14:30:00,268.2,268.91,268.04,268.24,11438.0,264.6835,265.3842,264.5256,264.723,11438.0
2024-08-26 15:00:00,268.4,268.67,268.32,268.4,9016.0,264.8809,265.1473,264.8019,264.8809,9016.0
2024-08-26 15:30:00,268.25,268.89,267.48,268.14,37464.0,264.7328,265.3644,263.9729,264.6243,37464.0
2024-08-27 09:30:00,267.25,267.25,264.6,265.37,16107.0,263.746,263.746,261.1307,261.8906,16107.0
2024-08-27 10:00:00,265.37,265.83,264.8,265.55,10629.0,261.8906,262.3446,261.3281,262.0682,10629.0
2024-08-27 10:30:00,265.73,266.64,265.45,265.99,16519.0,262.2459,263.1439,261.9696,262.5025,16519.0
2024-08-27 11:00:00,265.91,265.98,264.6,264.67,18540.0,262.4235,262.4926,261.1307,261.1998,18540.0
2024-08-27 11:30:00,264.61,264.61,263.9,263.92,14019.0,261.1406,261.1406,260.4399,260.4596,14019.0
2024-08-27 12:00:00,263.93,264.05,263.09,263.43,7375.0,260.4695,260.5879,259.6405,259.976,7375.0
2024-08-27 12:30:00,263.26,263.7,262.86,263.15,5976.0,259.8083,260.2425,259.4135,259.6997,5976.0
2024-08-27 13:00:00,263.08,264.03,262.97,263.86,5656.0,259.6306,260.5682,259.5221,260.4004,5656.0
2024-08-27 13:30:00,264.02,264.34,263.86,263.87,11271.0,260.5583,260.8741,260.4004,260.4103,11271.0
2024-08-27 14:00:00,263.75,264.18,263.63,263.86,10017.0,260.2918,260.7162,260.1734,260.4004,10017.0
2024-08-27 14:30:00,263.7,264.15,263.63,263.91,7490.0,260.2425,260.6866,260.1734,260.4497,7490.0
2024-08-27 15:00:00,263.92,264.26,263.51,264.22,14325.0,260.4596,260.7952,260.055,260.7557,14325.0
2024-08-27 15:30:00,264.12,264.16,262.76,263.71,70778.0,260.657,260.6965,259.3148,260.2524,70778.0
2024-08-28 09:30:00,263.82,263.92,261.48,263.59,20699.0,260.3609,260.4596,258.0516,260.1339,20699.0
2024-08-28 10:00:00,263.13,263.7,262.75,263.12,16367.0,259.68,260.2425,259.305,259.6701,16367.0
2024-08-28 10:30:00,263.23,263.47,262.35,262.38,15302.0,259.7787,260.0155,258.9102,258.9398,15302.0
2024-08-28 11:00:00,262.12,262.49,261.57,262.12,11580.0,258.6832,259.0484,258.1404,258.6832,11580.0
2024-08-28 11:30:00,261.87,262.07,261.56,261.81,8923.0,258.4365,258.6339,258.1306,258.3773,8923.0
2024-08-28 12:00:00,261.67,261.97,260.99,261.44,14844.0,258.2391,258.5352,257.568,258.0121,14844.0
2024-08-28 12:30:00,261.27,261.85,261.23,261.85,7305.0,257.8444,258.4168,257.8049,258.4168,7305.0
2024-08-28 13:00:00,261.85,262.05,261.28,261.48,7486.0,258.4168,258.6141,257.8542,258.0516,7486.0
2024-08-28 13:30:00,261.38,261.8,260.47,260.54,7734.0,257.9529,258.3674,257.0548,257.1239,7734.0
2024-08-28 14:00:00,260.53,260.85,260.14,260.32,6719.0,257.1141,257.4299,256.7292,256.9068,6719.0
2024-08-28 14:30:00,260.56,261.79,260.3,261.79,8992.0,257.1437,258.3575,256.8871,258.3575,8992.0
2024-08-28 15:00:00,261.88,262.45,261.36,262.29,11605.0,258.4464,259.0089,257.9332,258.851,11605.0
2024-08-28 15:30:00,262.15,262.53,261.24,262.0,88407.0,258.7128,259.0878,257.8148,258.5648,88407.0
2024-08-29 09:30:00,264.03,264.99,262.28,264.21,30584.0,260.5682,261.5156,258.8411,260.7458,30584.0
2024-08-29 10:00:00,264.43,267.38,264.43,266.93,20822.0,260.9629,263.8742,260.9629,263.4301,20822.0
2024-08-29 10:30:00,267.0,267.21,266.27,266.36,26585.0,263.4992,263.7065,262.7788,262.8676,26585.0
2024-08-29 11:00:00,266.5,266.91,265.92,266.68,10624.0,263.0058,263.4104,262.4334,263.1834,10624.0
2024-08-29 11:30:00,266.7,267.82,266.67,267.41,7372.0,263.2032,264.3085,263.1736,263.9039,7372.0
2024-08-29 12:00:00,267.63,268.61,267.53,268.28,8796.0,264.121,265.0881,264.0223,264.7624,8796.0
2024-08-29 12:30:00,268.47,269.08,268.36,268.54,14112.0,264.95,265.552,264.8414,265.019,14112.0
2024-08-29 13:00:00,268.29,268.78,268.16,268.37,5308.0,264.7723,265.2559,264.644,264.8513,5308.0
2024-08-29 13:30:00,268.58,269.26,268.4,268.89,10181.0,265.0585,265.7296,264.8809,265.3644,10181.0
2024-08-29 14:00:00,268.9,269.18,267.99,268.33,14859.0,265.3743,265.6506,264.4762,264.8118,14859.0
2024-08-29 14:30:00,267.98,268.21,266.61,267.18,28408.0,264.4664,264.6934,263.1143,263.6769,28408.0
2024-08-29 15:00:00,267.21,268.08,266.69,267.81,14080.0,263.7065,264.5651,263.1933,264.2986,14080.0
2024-08-29 15:30:00,267.78,268.16,266.52,266.54,74460.0,264.269,264.644,263.0255,263.0453,74460.0
2024-08-30 09:30:00,268.43,269.1,266.32,268.37,19942.0,264.9105,265.5717,262.8281,264.8513,19942.0
2024-08-30 10:00:00,268.26,268.96,267.8,268.4,18245.0,264.7427,265.4335,264.2887,264.8809,18245.0
2024-08-30 10:30:00,268.5,268.86,267.31,267.31,6110.0,264.9796,265.3348,263.8052,263.8052,6110.0
2024-08-30 11:00:00,267.15,267.62,266.59,266.88,12126.0,263.6473,264.1111,263.0946,263.3808,12126.0
2024-08-30 11:30:00,266.88,267.0,265.9,266.4,10469.0,263.3808,263.4992,262.4137,262.9071,10469.0
2024-08-30 12:00:00,266.4,266.91,266.19,266.42,12246.0,262.9071,263.4104,262.6998,262.9268,12246.0
2024-08-30 12:30:00,266.2,267.01,265.69,266.72,4677.0,262.7097,263.5091,262.2064,263.2229,4677.0
2024-08-30 13:00:00,266.72,267.3,266.57,266.79,4234.0,263.2229,263.7953,263.0749,263.292,4234.0
2024-08-30 13:30:00,266.85,267.68,266.72,267.33,5560.0,263.3512,264.1703,263.2229,263.8249,5560.0
2024-08-30 14:00:00,267.35,268.78,267.17,268.52,8022.0,263.8446,265.2559,263.667,264.9993,8022.0
2024-08-30 14:30:00,268.47,269.27,268.45,269.09,6902.0,264.95,265.7395,264.9302,265.5618,6902.0
2024-08-30 15:00:00,269.23,270.49,268.98,270.44,14855.0,265.7,266.9435,265.4533,266.8941,14855.0
2024-08-30 15:30:00,270.44,272.32,269.99,272.06,188819.0,266.8941,268.7495,266.45,268.4929,188819.0
2024-09-03 09:30:00,269.49,270.37,263.78,265.59,27267.0,265.9566,266.825,260.3214,262.1077,27267.0
2024-09-03 10:00:00,265.89,265.89,263.11,264.01,25166.0,262.4038,262.4038,259.6602,260.5484,25166.0
2024-09-03 10:30:00,263.7,263.89,262.14,262.53,29146.0,260.2425,260.43,258.703,259.0878,29146.0
2024-09-03 11:00:00,262.31,263.9,262.31,263.9,16636.0,258.8707,260.4399,258.8707,260.4399,16636.0
2024-09-03 11:30:00,263.81,264.35,263.8,263.87,13325.0,260.3511,260.884,260.3412,260.4103,13325.0
2024-09-03 12:00:00,264.07,264.07,262.55,262.82,11698.0,260.6076,260.6076,259.1076,259.374,11698.0
2024-09-03 12:30:00,262.67,262.67,261.8,261.8,4492.0,259.226,259.226,258.3674,258.3674,4492.0
2024-09-03 13:00:00,261.8,261.8,260.99,261.34,18167.0,258.3674,258.3674,257.568,257.9134,18167.0
2024-09-03 13:30:00,261.3,261.64,260.89,261.36,13683.0,257.874,258.2095,257.4693,257.9332,13683.0
2024-09-03 14:00:00,261.36,261.5,260.67,260.67,7698.0,257.9332,258.0713,257.2522,257.2522,7698.0
2024-09-03 14:30:00,260.92,261.06,260.68,260.75,8687.0,257.4989,257.6371,257.2621,257.3312,8687.0
2024-09-03 15:00:00,260.58,261.01,260.37,260.39,17866.0,257.1634,257.5878,256.9562,256.9759,17866.0
2024-09-03 15:30:00,260.46,261.57,259.91,261.57,83442.0,257.045,258.1404,256.5022,258.1404,83442.0
2024-09-04 09:30:00,260.57,262.14,259.95,261.47,16791.0,257.1535,258.703,256.5417,258.0417,16791.0
2024-09-04 10:00:00,260.0,261.87,259.91,260.08,11234.0,256.591,258.4365,256.5022,256.67,11234.0
2024-09-04 10:30:00,260.23,261.15,260.0,261.15,12323.0,256.818,257.7259,256.591,257.7259,12323.0
2024-09-04 11:00:00,261.12,261.21,259.0,259.0,21191.0,257.6963,257.7851,255.6041,255.6041,21191.0
2024-09-04 11:30:00,259.0,259.54,258.4,258.81,20756.0,255.6041,256.137,255.012,255.4166,20756.0
2024-09-04 12:00:00,258.81,259.05,257.89,258.41,9644.0,255.4166,255.6535,254.5087,255.0219,9644.0
2024-09-04 12:30:00,258.06,258.61,257.9,258.32,10812.0,254.6764,255.2192,254.5185,254.933,10812.0
2024-09-04 13:00:00,258.3,258.37,257.59,257.89,14082.0,254.9133,254.9824,254.2126,254.5087,14082.0
2024-09-04 13:30:00,257.58,257.75,256.51,257.06,17761.0,254.2027,254.3705,253.1468,253.6896,17761.0
2024-09-04 14:00:00,256.89,257.5,256.16,257.5,11267.0,253.5218,254.1238,252.8014,254.1238,11267.0
2024-09-04 14:30:00,257.34,257.38,256.45,256.48,14874.0,253.9659,254.0054,253.0876,253.1172,14874.0
2024-09-04 15:00:00,256.43,256.6,255.88,256.54,25546.0,253.0678,253.2356,252.525,253.1764,25546.0
2024-09-04 15:30:00,256.46,257.57,256.41,256.84,110442.0,253.0974,254.1929,253.0481,253.4724,110442.0
2024-09-05 09:30:00,255.86,256.82,253.57,253.76,14575.0,252.5053,253.4527,250.2453,250.4328,14575.0
2024-09-05 10:00:00,253.5,256.1,253.19,255.04,19767.0,250.1762,252.7421,249.8703,251.696,19767.0
2024-09-05 10:30:00,255.37,255.54,254.58,255.17,2689.0,252.0217,252.1895,251.2421,251.8243,2689.0
2024-09-05 11:00:00,255.13,256.01,254.23,254.32,9418.0,251.7849,252.6533,250.8967,250.9855,9418.0
2024-09-05 11:30:00,254.32,255.28,254.32,254.64,4950.0,250.9855,251.9329,250.9855,251.3013,4950.0
2024-09-05 12:00:00,254.52,255.78,254.3,255.75,11411.0,251.1829,252.4263,250.9657,252.3967,11411.0
2024-09-05 12:30:00,255.74,256.2,255.07,256.2,5352.0,252.3869,252.8408,251.7256,252.8408,5352.0
2024-09-05 13:00:00,255.95,257.44,255.68,257.1,28079.0,252.5941,254.0646,252.3277,253.729,28079.0
2024-09-05 13:30:00,257.11,258.16,256.29,258.07,42714.0,253.7389,254.7751,252.9297,254.6863,42714.0
2024-09-05 14:00:00,258.36,258.68,257.77,257.77,7709.0,254.9725,255.2883,254.3902,254.3902,7709.0
2024-09-05 14:30:00,257.69,258.1,257.21,257.37,9227.0,254.3113,254.7159,253.8376,253.9955,9227.0
2024-09-05 15:00:00,257.22,257.22,255.71,256.65,13250.0,253.8475,253.8475,252.3573,253.2849,13250.0
2024-09-05 15:30:00,256.79,258.13,256.47,257.08,78744.0,253.4231,254.7455,253.1073,253.7093,78744.0
2024-09-06 09:30:00,260.26,261.88,259.58,259.79,32361.0,256.8476,258.4464,256.1765,256.3838,32361.0
2024-09-06 10:00:00,259.28,259.49,256.51,256.71,15690.0,255.8804,256.0877,253.1468,253.3441,15690.0
2024-09-06 10:30:00,256.79,257.11,254.89,254.89,11706.0,253.4231,253.7389,251.548,251.548,11706.0
2024-09-06 11:00:00,254.93,257.04,253.91,254.33,12100.0,251.5875,253.6698,250.5809,250.9954,12100.0
2024-09-06 11:30:00,254.47,255.07,254.22,254.55,14136.0,251.1335,251.7256,250.8868,251.2125,14136.0
2024-09-06 12:00:00,254.49,254.89,254.27,254.36,5545.0,251.1533,251.548,250.9361,251.025,5545.0
2024-09-06 12:30:00,254.37,256.02,254.36,255.86,16154.0,251.0348,252.6632,251.025,252.5053,16154.0
2024-09-06 13:00:00,255.68,256.21,255.61,255.84,9896.0,252.3277,252.8507,252.2586,252.4856,9896.0
2024-09-06 13:30:00,255.91,257.2,255.91,256.82,11178.0,252.5546,253.8277,252.5546,253.4527,11178.0
2024-09-06 14:00:00,256.76,256.76,255.95,256.21,20112.0,253.3935,253.3935,252.5941,252.8507,20112.0
2024-09-06 14:30:00,256.14,256.74,256.11,256.67,16570.0,252.7816,253.3738,252.752,253.3047,16570.0
2024-09-06 15:00:00,256.73,257.78,256.37,257.08,29709.0,253.3639,254.4001,253.0086,253.7093,29709.0
2024-09-06 15:30:00,256.99,257.02,255.58,256.04,82205.0,253.6205,253.6501,252.229,252.6829,82205.0
2024-09-09 09:30:00,259.23,261.35,257.86,259.51,24115.0,255.8311,257.9233,254.4791,256.1074,24115.0
2024-09-09 10:00:00,259.97,262.2,259.96,261.55,17833.0,256.5614,258.7622,256.5515,258.1207,17833.0
2024-09-09 10:30:00,261.48,261.48,260.0,260.0,13556.0,258.0516,258.0516,256.591,256.591,13556.0
2024-09-09 11:00:00,260.01,260.44,258.63,259.14,9181.0,256.6009,257.0252,255.239,255.7423,9181.0
2024-09-09 11:30:00,259.15,261.3,259.11,261.26,23168.0,255.7522,257.874,255.7127,257.8345,23168.0
2024-09-09 12:00:00,261.22,261.35,260.12,260.12,9380.0,257.795,257.9233,256.7094,256.7094,9380.0
2024-09-09 12:30:00,260.15,261.12,259.59,260.97,13920.0,256.739,257.6963,256.1864,257.5483,13920.0
2024-09-09 13:00:00,261.06,261.36,260.41,260.56,17353.0,257.6371,257.9332,256.9956,257.1437,17353.0
2024-09-09 13:30:00,260.5,260.7,259.69,259.91,9277.0,257.0845,257.2818,256.2851,256.5022,9277.0
2024-09-09 14:00:00,259.72,259.85,259.24,259.53,13325.0,256.3147,256.443,255.841,256.1272,13325.0
2024-09-09 14:30:00,259.2,259.75,258.71,259.69,11689.0,255.8015,256.3443,255.3179,256.2851,11689.0
2024-09-09 15:00:00,259.44,260.26,259.3,260.26,16318.0,256.0384,256.8476,255.9002,256.8476,16318.0
2024-09-09 15:30:00,260.17,260.35,259.31,259.68,67380.0,256.7588,256.9364,255.9101,256.2752,67380.0
2024-09-10 09:30:00,260.5,261.36,257.48,260.08,22937.0,257.0845,257.9332,254.1041,256.67,22937.0
2024-09-10 10:00:00,260.86,260.86,257.05,258.72,12076.0,257.4397,257.4397,253.6797,255.3278,12076.0
2024-09-10 10:30:00,258.85,259.35,258.02,259.18,11331.0,255.4561,255.9495,254.637,255.7818,11331.0
2024-09-10 11:00:00,259.05,260.94,259.04,260.94,12978.0,255.6535,257.5187,255.6436,257.5187,12978.0
2024-09-10 11:30:00,260.81,260.81,259.21,259.32,16588.0,257.3904,257.3904,255.8114,255.9199,16588.0
2024-09-10 12:00:00,259.09,259.14,258.6,258.75,7275.0,255.6929,255.7423,255.2094,255.3574,7275.0
2024-09-10 12:30:00,258.67,259.16,258.18,258.18,18858.0,255.2784,255.762,254.7949,254.7949,18858.0
2024-09-10 13:00:00,258.17,258.59,257.98,258.26,33186.0,254.785,255.1995,254.5975,254.8738,33186.0
2024-09-10 13:30:00,258.38,258.7,258.18,258.35,10696.0,254.9923,255.3081,254.7949,254.9626,10696.0
2024-09-10 14:00:00,258.35,259.69,258.22,259.69,15471.0,254.9626,256.2851,254.8343,256.2851,15471.0
2024-09-10 14:30:00,259.69,260.35,259.43,260.32,23620.0,256.2851,256.9364,256.0285,256.9068,23620.0
2024-09-10 15:00:00,260.2,260.54,259.84,260.54,15822.0,256.7884,257.1239,256.4331,257.1239,15822.0
2024-09-10 15:30:00,260.5,262.27,260.11,261.81,59741.0,257.0845,258.8312,256.6996,258.3773,59741.0
2024-09-11 09:30:00,258.27,258.6,250.77,251.69,71902.0,254.8837,255.2094,247.482,248.39,71902.0
2024-09-11 10:00:00,251.69,252.18,250.15,250.38,70748.0,248.39,248.8735,246.8702,247.0971,70748.0
2024-09-11 10:30:00,250.38,250.75,249.31,250.07,47905.0,247.0971,247.4623,246.0412,246.7912,47905.0
2024-09-11 11:00:00,250.09,252.01,249.83,251.39,40869.0,246.8109,248.7058,246.5544,248.0939,40869.0
2024-09-11 11:30:00,251.39,252.08,249.68,250.5,54215.0,248.0939,248.7749,246.4063,247.2156,54215.0
2024-09-11 12:00:00,250.38,251.21,249.99,250.68,28223.0,247.0971,247.9163,246.7123,247.3932,28223.0
2024-09-11 12:30:00,250.68,251.23,250.06,250.87,68042.0,247.3932,247.936,246.7813,247.5807,68042.0
2024-09-11 13:00:00,250.83,253.45,250.57,253.21,47245.0,247.5412,250.1269,247.2847,249.89,47245.0
2024-09-11 13:30:00,253.4,254.67,253.11,253.51,19904.0,250.0775,251.3309,249.7913,250.1861,19904.0
2024-09-11 14:00:00,253.68,255.11,253.41,255.03,36298.0,250.3539,251.7651,250.0874,251.6862,36298.0
2024-09-11 14:30:00,255.03,256.59,254.8,255.5,26324.0,251.6862,253.2257,251.4592,252.15,26324.0
2024-09-11 15:00:00,255.44,256.27,255.1,255.93,34467.0,252.0908,252.9099,251.7553,252.5744,34467.0
2024-09-11 15:30:00,256.1,257.0,255.19,256.85,130240.0,252.7421,253.6303,251.8441,253.4823,130240.0
2024-09-12 09:30:00,257.68,257.68,253.19,253.56,33464.0,254.3014,254.3014,249.8703,250.2354,33464.0
2024-09-12 10:00:00,253.56,256.42,252.19,255.44,44725.0,250.2354,253.0579,248.8834,252.0908,44725.0
2024-09-12 10:30:00,255.81,256.9,255.07,255.15,30718.0,252.4559,253.5317,251.7256,251.8046,30718.0
2024-09-12 11:00:00,255.41,256.86,255.28,256.25,9833.0,252.0612,253.4922,251.9329,252.8902,9833.0
2024-09-12 11:30:00,256.31,256.65,256.0,256.08,11138.0,252.9494,253.2849,252.6435,252.7224,11138.0
2024-09-12 12:00:00,256.28,257.51,256.21,257.51,10133.0,252.9198,254.1337,252.8507,254.1337,10133.0
2024-09-12 12:30:00,257.37,257.93,256.72,257.93,20613.0,253.9955,254.5482,253.354,254.5482,20613.0
2024-09-12 13:00:00,257.75,257.87,257.24,257.72,8365.0,254.3705,254.4889,253.8672,254.3409,8365.0
2024-09-12 13:30:00,257.8,258.46,257.8,258.17,10648.0,254.4199,255.0712,254.4199,254.785,10648.0
2024-09-12 14:00:00,258.04,258.2,257.56,257.76,14411.0,254.6567,254.8146,254.183,254.3804,14411.0
2024-09-12 14:30:00,257.79,258.17,255.7,256.62,10068.0,254.41,254.785,252.3474,253.2553,10068.0
2024-09-12 15:00:00,256.54,257.22,256.44,256.97,9841.0,253.1764,253.8475,253.0777,253.6007,9841.0
2024-09-12 15:30:00,256.95,258.42,256.73,258.03,100818.0,253.581,255.0317,253.3639,254.6468,100818.0
2024-09-13 09:30:00,259.48,261.52,258.07,261.5,40013.0,256.0778,258.0911,254.6863,258.0713,40013.0
2024-09-13 10:00:00,261.56,262.34,258.76,261.51,31538.0,258.1306,258.9003,255.3673,258.0812,31538.0
2024-09-13 10:30:00,261.97,263.24,261.69,262.88,17991.0,258.5352,259.7885,258.2589,259.4332,17991.0
2024-09-13 11:00:00,262.61,262.95,261.75,262.01,14639.0,259.1668,259.5023,258.3181,258.5747,14639.0
2024-09-13 11:30:00,261.99,263.37,261.99,263.36,6595.0,258.5549,259.9168,258.5549,259.907,6595.0
2024-09-13 12:00:00,263.21,263.35,262.7,262.72,11656.0,259.7589,259.8971,259.2556,259.2753,11656.0
2024-09-13 12:30:00,262.42,263.49,262.12,263.36,8485.0,258.9793,260.0353,258.6832,259.907,8485.0
2024-09-13 13:00:00,263.5,264.49,263.48,264.32,5672.0,260.0451,261.0221,260.0254,260.8544,5672.0
2024-09-13 13:30:00,264.45,264.45,263.05,263.05,12393.0,260.9827,260.9827,259.601,259.601,12393.0
2024-09-13 14:00:00,263.07,264.06,262.23,262.47,20047.0,259.6208,260.5978,258.7918,259.0286,20047.0
2024-09-13 14:30:00,262.63,263.23,262.41,262.55,19309.0,259.1865,259.7787,258.9694,259.1076,19309.0
2024-09-13 15:00:00,262.48,262.49,261.83,262.21,12847.0,259.0385,259.0484,258.397,258.772,12847.0
2024-09-13 15:30:00,262.34,263.64,262.32,262.83,50541.0,258.9003,260.1833,258.8806,259.3839,50541.0
2024-09-16 09:30:00,264.95,266.19,264.56,265.39,38917.0,261.4761,262.6998,261.0912,261.9103,38917.0
2024-09-16 10:00:00,265.42,265.63,263.9,264.17,13297.0,261.9399,262.1472,260.4399,260.7063,13297.0
2024-09-16 10:30:00,263.87,264.99,262.88,264.4,10127.0,260.4103,261.5156,259.4332,260.9333,10127.0
2024-09-16 11:00:00,264.36,264.54,262.79,262.79,8934.0,260.8938,261.0715,259.3444,259.3444,8934.0
2024-09-16 11:30:00,262.95,263.39,262.8,263.22,13409.0,259.5023,259.9366,259.3543,259.7688,13409.0
2024-09-16 12:00:00,263.2,263.2,262.53,262.99,10985.0,259.7491,259.7491,259.0878,259.5418,10985.0
2024-09-16 12:30:00,263.11,263.32,262.17,262.17,7713.0,259.6602,259.8675,258.7326,258.7326,7713.0
2024-09-16 13:00:00,262.28,262.57,261.87,262.21,11394.0,258.8411,259.1273,258.4365,258.772,11394.0
2024-09-16 13:30:00,262.15,262.74,262.01,262.01,12119.0,258.7128,259.2951,258.5747,258.5747,12119.0
2024-09-16 14:00:00,261.98,262.65,261.9,262.34,22401.0,258.545,259.2063,258.4661,258.9003,22401.0
2024-09-16 14:30:00,262.31,263.15,261.93,263.04,21206.0,258.8707,259.6997,258.4957,259.5912,21206.0
2024-09-16 15:00:00,262.95,262.99,261.97,262.22,17665.0,259.5023,259.5418,258.5352,258.7819,17665.0
2024-09-16 15:30:00,262.17,262.81,261.98,262.22,68806.0,258.7326,259.3642,258.545,258.7819,68806.0
2024-09-17 09:30:00,262.79,263.72,260.98,262.01,28815.0,259.3444,260.2622,257.5582,258.5747,28815.0
2024-09-17 10:00:00,262.03,265.21,262.02,264.74,22205.0,258.5944,261.7327,258.5845,261.2689,22205.0
2024-09-17 10:30:00,264.79,264.82,263.13,263.24,14135.0,261.3182,261.3478,259.68,259.7885,14135.0
2024-09-17 11:00:00,263.5,263.98,263.26,263.75,21043.0,260.0451,260.5188,259.8083,260.2918,21043.0
2024-09-17 11:30:00,263.57,264.39,263.57,264.0,12523.0,260.1142,260.9235,260.1142,260.5386,12523.0
2024-09-17 12:00:00,264.01,264.12,262.58,263.06,19297.0,260.5484,260.657,259.1372,259.6109,19297.0
2024-09-17 12:30:00,263.09,263.09,261.36,261.96,41989.0,259.6405,259.6405,257.9332,258.5253,41989.0
2024-09-17 13:00:00,262.0,264.11,261.99,263.82,11761.0,258.5648,260.6471,258.5549,260.3609,11761.0
2024-09-17 13:30:00,263.68,264.07,263.07,263.83,14868.0,260.2228,260.6076,259.6208,260.3708,14868.0
2024-09-17 14:00:00,263.69,263.71,262.65,262.67,9532.0,260.2326,260.2524,259.2063,259.226,9532.0
2024-09-17 14:30:00,262.67,262.86,261.89,261.98,18380.0,259.226,259.4135,258.4562,258.545,18380.0
2024-09-17 15:00:00,262.0,262.51,261.5,261.79,13705.0,258.5648,259.0681,258.0713,258.3575,13705.0
2024-09-17 15:30:00,261.9,263.46,261.72,263.2,71559.0,258.4661,260.0056,258.2885,259.7491,71559.0
2024-09-18 09:30:00,265.78,265.78,263.98,264.0,27752.0,262.2952,262.2952,260.5188,260.5386,27752.0
2024-09-18 10:00:00,263.61,264.22,263.19,263.63,23573.0,260.1537,260.7557,259.7392,260.1734,23573.0
2024-09-18 10:30:00,263.59,263.62,262.61,262.82,6963.0,260.1339,260.1635,259.1668,259.374,6963.0
2024-09-18 11:00:00,262.95,263.97,262.91,263.51,14891.0,259.5023,260.509,259.4629,260.055,14891.0
2024-09-18 11:30:00,263.26,263.7,262.82,262.95,11734.0,259.8083,260.2425,259.374,259.5023,11734.0
2024-09-18 12:00:00,262.85,263.41,262.5,262.85,8466.0,259.4036,259.9563,259.0582,259.4036,8466.0
2024-09-18 12:30:00,263.13,263.47,263.02,263.34,9266.0,259.68,260.0155,259.5714,259.8872,9266.0
2024-09-18 13:00:00,263.35,263.75,263.06,263.75,9218.0,259.8971,260.2918,259.6109,260.2918,9218.0
2024-09-18 13:30:00,263.89,264.48,263.77,263.87,8344.0,260.43,261.0123,260.3116,260.4103,8344.0
2024-09-18 14:00:00,263.58,268.58,262.7,267.0,29069.0,260.1241,265.0585,259.2556,263.4992,29069.0
2024-09-18 14:30:00,267.42,267.82,264.36,265.3,54670.0,263.9137,264.3085,260.8938,261.8215,54670.0
2024-09-18 15:00:00,264.67,266.17,263.46,265.13,13937.0,261.1998,262.6801,260.0056,261.6537,13937.0
2024-09-18 15:30:00,265.19,265.82,261.91,262.58,45875.0,261.713,262.3347,258.476,259.1372,45875.0
2024-09-19 09:30:00,270.0,270.0,264.6,267.13,38594.0,266.4599,266.4599,261.1307,263.6275,38594.0
2024-09-19 10:00:00,267.01,268.28,265.97,268.08,11167.0,263.5091,264.7624,262.4827,264.5651,11167.0
2024-09-19 10:30:00,268.15,268.39,266.72,267.3,12089.0,264.6342,264.871,263.2229,263.7953,12089.0
2024-09-19 11:00:00,267.3,268.47,266.99,267.79,10741.0,263.7953,264.95,263.4894,264.2789,10741.0
2024-09-19 11:30:00,268.15,268.71,267.91,268.42,6811.0,264.6342,265.1868,264.3973,264.9006,6811.0
2024-09-19 12:00:00,268.67,269.67,268.61,269.6,11926.0,265.1473,266.1342,265.0881,266.0651,11926.0
2024-09-19 12:30:00,269.67,270.32,269.67,269.73,12044.0,266.1342,266.7757,266.1342,266.1934,12044.0
2024-09-19 13:00:00,269.82,269.97,269.18,269.24,6223.0,266.2823,266.4303,265.6506,265.7099,6223.0
2024-09-19 13:30:00,269.32,269.89,269.19,269.55,6711.0,265.7888,266.3513,265.6605,266.0158,6711.0
2024-09-19 14:00:00,269.53,269.56,268.13,268.23,23710.0,265.9961,266.0257,264.6144,264.7131,23710.0
2024-09-19 14:30:00,268.26,268.39,266.75,267.27,94912.0,264.7427,264.871,263.2525,263.7657,94912.0
2024-09-19 15:00:00,267.32,268.06,267.0,267.27,19474.0,263.815,264.5453,263.4992,263.7657,19474.0
2024-09-19 15:30:00,267.3,268.37,266.67,268.25,88427.0,263.7953,264.8513,263.1736,264.7328,88427.0
2024-09-20 09:30:00,265.35,265.93,261.39,261.39,92442.0,261.8709,262.4433,257.9628,257.9628,92442.0
2024-09-20 10:00:00,262.0,263.33,260.98,262.43,40897.0,258.5648,259.8773,257.5582,258.9891,40897.0
2024-09-20 10:30:00,262.75,263.19,261.17,261.45,14502.0,259.305,259.7392,257.7457,258.022,14502.0
2024-09-20 11:00:00,261.27,261.47,260.4,260.61,10806.0,257.8444,258.0417,256.9858,257.193,10806.0
2024-09-20 11:30:00,260.62,261.15,260.01,260.72,25331.0,257.2029,257.7259,256.6009,257.3016,25331.0
2024-09-20 12:00:00,260.75,261.48,260.47,261.45,12956.0,257.3312,258.0516,257.0548,258.022,12956.0
2024-09-20 12:30:00,261.51,261.51,260.9,261.03,7469.0,258.0812,258.0812,257.4792,257.6075,7469.0
2024-09-20 13:00:00,261.03,262.66,260.89,262.47,10734.0,257.6075,259.2161,257.4693,259.0286,10734.0
2024-09-20 13:30:00,262.48,262.6,261.93,262.28,9716.0,259.0385,259.1569,258.4957,258.8411,9716.0
2024-09-20 14:00:00,262.17,262.17,261.34,261.34,9811.0,258.7326,258.7326,257.9134,257.9134,9811.0
2024-09-20 14:30:00,261.31,261.58,260.79,261.31,33431.0,257.8838,258.1503,257.3707,257.8838,33431.0
2024-09-20 15:00:00,261.18,262.02,260.94,261.8,20663.0,257.7555,258.5845,257.5187,258.3674,20663.0
2024-09-20 15:30:00,261.77,262.16,260.88,261.48,89299.0,258.3378,258.7227,257.4595,258.0516,89299.0
2024-09-23 09:30:00,262.07,262.42,258.65,262.01,35137.0,258.6339,258.9793,255.2587,258.5747,35137.0
2024-09-23 10:00:00,261.65,262.55,260.69,260.69,9199.0,258.2194,259.1076,257.272,257.272,9199.0
2024-09-23 10:30:00,260.62,261.56,260.23,261.54,12539.0,257.2029,258.1306,256.818,258.1108,12539.0
2024-09-23 11:00:00,261.3,261.4,260.74,261.25,8710.0,257.874,257.9727,257.3213,257.8246,8710.0
2024-09-23 11:30:00,261.27,261.96,261.08,261.91,14274.0,257.8444,258.5253,257.6568,258.476,14274.0
2024-09-23 12:00:00,261.61,261.61,260.8,261.34,4317.0,258.1799,258.1799,257.3805,257.9134,4317.0
2024-09-23 12:30:00,261.14,261.84,261.0,261.6,9532.0,257.7161,258.4069,257.5779,258.17,9532.0
2024-09-23 13:00:00,261.42,261.74,261.09,261.54,7556.0,257.9924,258.3082,257.6667,258.1108,7556.0
2024-09-23 13:30:00,261.55,261.95,261.45,261.47,6349.0,258.1207,258.5154,258.022,258.0417,6349.0
2024-09-23 14:00:00,261.37,261.43,260.83,260.97,6404.0,257.943,258.0023,257.4101,257.5483,6404.0
2024-09-23 14:30:00,260.89,261.18,260.17,260.34,10947.0,257.4693,257.7555,256.7588,256.9266,10947.0
2024-09-23 15:00:00,260.6,261.02,260.44,260.74,11497.0,257.1831,257.5976,257.0252,257.3213,11497.0
2024-09-23 15:30:00,260.59,261.42,260.51,260.91,39749.0,257.1733,257.9924,257.0943,257.4891,39749.0
2024-09-24 09:30:00,261.83,263.58,261.06,262.04,27918.0,258.397,260.1241,257.6371,258.6043,27918.0
2024-09-24 10:00:00,261.59,263.29,261.0,261.78,9598.0,258.1602,259.8379,257.5779,258.3477,9598.0
2024-09-24 10:30:00,261.52,261.82,260.21,261.26,8468.0,258.0911,258.3871,256.7983,257.8345,8468.0
2024-09-24 11:00:00,261.49,261.49,260.68,260.74,10960.0,258.0615,258.0615,257.2621,257.3213,10960.0
2024-09-24 11:30:00,260.69,261.07,259.19,259.36,19369.0,257.272,257.647,255.7916,255.9594,19369.0
2024-09-24 12:00:00,259.36,260.91,259.28,260.59,26564.0,255.9594,257.4891,255.8804,257.1733,26564.0
2024-09-24 12:30:00,260.4,262.12,260.39,262.0,7580.0,256.9858,258.6832,256.9759,258.5648,7580.0
2024-09-24 13:00:00,261.83,262.67,261.69,261.74,9698.0,258.397,259.226,258.2589,258.3082,9698.0
2024-09-24 13:30:00,261.67,261.73,261.13,261.26,13236.0,258.2391,258.2983,257.7062,257.8345,13236.0
2024-09-24 14:00:00,261.2,261.39,260.72,260.79,20325.0,257.7753,257.9628,257.3016,257.3707,20325.0
2024-09-24 14:30:00,260.77,261.06,260.59,260.6,6925.0,257.3509,257.6371,257.1733,257.1831,6925.0
2024-09-24 15:00:00,260.52,260.97,260.29,260.69,13992.0,257.1042,257.5483,256.8772,257.272,13992.0
2024-09-24 15:30:00,260.73,262.1,260.29,261.88,72013.0,257.3114,258.6635,256.8772,258.4464,72013.0
2024-09-25 09:30:00,261.69,261.78,258.78,259.23,33783.0,258.2589,258.3477,255.387,255.8311,33783.0
2024-09-25 10:00:00,259.37,259.83,258.81,259.1,25451.0,255.9693,256.4232,255.4166,255.7028,25451.0
2024-09-25 10:30:00,258.91,259.69,258.54,258.8,14495.0,255.5153,256.2851,255.1502,255.4067,14495.0
2024-09-25 11:00:00,258.44,258.51,257.48,257.86,21976.0,255.0515,255.1205,254.1041,254.4791,21976.0
2024-09-25 11:30:00,257.76,258.57,257.56,258.44,15454.0,254.3804,255.1798,254.183,255.0515,15454.0
2024-09-25 12:00:00,258.28,258.52,257.9,258.11,10799.0,254.8936,255.1304,254.5185,254.7258,10799.0
2024-09-25 12:30:00,257.97,258.25,257.47,257.87,8920.0,254.5876,254.864,254.0942,254.4889,8920.0
2024-09-25 13:00:00,257.85,258.03,257.5,257.63,14932.0,254.4692,254.6468,254.1238,254.2521,14932.0
2024-09-25 13:30:00,257.57,257.75,257.14,257.72,32324.0,254.1929,254.3705,253.7685,254.3409,32324.0
2024-09-25 14:00:00,257.76,257.91,257.24,257.67,27850.0,254.3804,254.5284,253.8672,254.2916,27850.0
2024-09-25 14:30:00,257.86,258.65,257.85,258.4,20536.0,254.4791,255.2587,254.4692,255.012,20536.0
2024-09-25 15:00:00,258.42,258.51,257.94,258.1,18020.0,255.0317,255.1205,254.558,254.7159,18020.0
2024-09-25 15:30:00,258.24,258.42,257.44,258.19,104435.0,254.8541,255.0317,254.0646,254.8047,104435.0
2024-09-26 09:30:00,262.38,266.16,262.38,265.14,35038.0,258.9398,262.6702,258.9398,261.6636,35038.0
2024-09-26 10:00:00,264.83,266.14,263.99,265.72,56859.0,261.3577,262.6505,260.5287,262.236,56859.0
2024-09-26 10:30:00,265.69,267.86,265.48,266.9,38714.0,262.2064,264.348,261.9992,263.4005,38714.0
2024-09-26 11:00:00,266.78,269.29,266.32,268.34,48700.0,263.2821,265.7592,262.8281,264.8217,48700.0
2024-09-26 11:30:00,268.19,270.26,268.07,270.26,53557.0,264.6736,266.7165,264.5552,266.7165,53557.0
2024-09-26 12:00:00,270.13,271.88,269.54,270.79,27499.0,266.5882,268.3152,266.0059,267.2395,27499.0
2024-09-26 12:30:00,270.79,271.13,269.49,269.81,15013.0,267.2395,267.5751,265.9566,266.2724,15013.0
2024-09-26 13:00:00,270.04,270.29,269.06,269.54,10902.0,266.4994,266.7461,265.5322,266.0059,10902.0
2024-09-26 13:30:00,269.4,270.0,269.34,270.0,9006.0,265.8678,266.4599,265.8085,266.4599,9006.0
2024-09-26 14:00:00,269.8,270.5,269.68,270.44,18494.0,266.2625,266.9533,266.1441,266.8941,18494.0
2024-09-26 14:30:00,270.35,270.79,270.29,270.53,19305.0,266.8053,267.2395,266.7461,266.9829,19305.0
2024-09-26 15:00:00,270.53,270.92,270.02,270.13,22355.0,266.9829,267.3678,266.4796,266.5882,22355.0
2024-09-26 15:30:00,270.13,271.35,269.47,271.15,87250.0,266.5882,267.7922,265.9368,267.5948,87250.0
2024-09-27 09:30:00,274.35,276.95,273.26,273.48,41925.0,270.7529,273.3188,269.6772,269.8943,41925.0
2024-09-27 10:00:00,273.48,276.28,272.97,276.09,30584.0,269.8943,272.6576,269.391,272.47,30584.0
2024-09-27 10:30:00,276.09,277.94,276.08,277.94,46792.0,272.47,274.2958,272.4602,274.2958,46792.0
2024-09-27 11:00:00,277.76,277.77,274.37,275.29,35174.0,274.1181,274.128,270.7726,271.6805,35174.0
2024-09-27 11:30:00,275.29,275.35,274.04,274.13,18345.0,271.6805,271.7397,270.4469,270.5357,18345.0
2024-09-27 12:00:00,274.07,274.08,273.06,273.9,17245.0,270.4765,270.4864,269.4798,270.3088,17245.0
2024-09-27 12:30:00,273.9,273.9,272.83,272.96,16627.0,270.3088,270.3088,269.2528,269.3811,16627.0
2024-09-27 13:00:00,273.08,273.49,272.17,272.62,16193.0,269.4995,269.9041,268.6014,269.0455,16193.0
2024-09-27 13:30:00,272.65,273.2,272.09,272.54,23514.0,269.0751,269.6179,268.5225,268.9666,23514.0
2024-09-27 14:00:00,272.65,273.6,272.45,273.21,17046.0,269.0751,270.0127,268.8778,269.6278,17046.0
2024-09-27 14:30:00,273.21,273.86,272.4,273.8,14144.0,269.6278,270.2693,268.8284,270.2101,14144.0
2024-09-27 15:00:00,273.8,273.83,272.33,272.53,16029.0,270.2101,270.2397,268.7593,268.9567,16029.0
2024-09-27 15:30:00,272.34,272.34,270.47,270.6,67238.0,268.7692,268.7692,266.9237,267.052,67238.0
2024-09-30 09:30:00,270.5,270.5,266.35,267.85,19186.0,266.9533,266.9533,262.8578,264.3381,19186.0
2024-09-30 10:00:00,267.75,269.55,267.45,267.88,33728.0,264.2394,266.0158,263.9433,264.3677,33728.0
2024-09-30 10:30:00,268.72,269.5,268.1,268.31,10899.0,265.1967,265.9665,264.5848,264.7921,10899.0
2024-09-30 11:00:00,268.63,269.23,268.2,268.46,11753.0,265.1079,265.7,264.6835,264.9401,11753.0
2024-09-30 11:30:00,268.46,268.56,267.83,268.06,8491.0,264.9401,265.0388,264.3183,264.5453,8491.0
2024-09-30 12:00:00,268.19,268.61,267.93,268.61,8277.0,264.6736,265.0881,264.417,265.0881,8277.0
2024-09-30 12:30:00,268.52,268.9,268.52,268.69,6569.0,264.9993,265.3743,264.9993,265.1671,6569.0
2024-09-30 13:00:00,268.72,268.74,268.04,268.26,6434.0,265.1967,265.2164,264.5256,264.7427,6434.0
2024-09-30 13:30:00,268.21,268.23,267.8,267.81,9740.0,264.6934,264.7131,264.2887,264.2986,9740.0
2024-09-30 14:00:00,268.09,268.09,265.51,265.95,7275.0,264.5749,264.5749,262.0288,262.463,7275.0
2024-09-30 14:30:00,266.16,266.92,265.75,266.51,6208.0,262.6702,263.4203,262.2656,263.0157,6208.0
2024-09-30 15:00:00,266.36,266.94,266.06,266.65,12251.0,262.8676,263.44,262.5716,263.1538,12251.0
2024-09-30 15:30:00,266.75,269.22,266.52,268.47,60577.0,263.2525,265.6901,263.0255,264.95,60577.0
2024-10-01 09:30:00,268.24,269.23,263.94,265.09,22438.0,264.723,265.7,260.4794,261.6143,22438.0
2024-10-01 10:00:00,264.38,266.15,263.71,264.65,38136.0,260.9136,262.6604,260.2524,261.18,38136.0
2024-10-01 10:30:00,264.23,265.53,263.64,264.7,16703.0,260.7655,262.0485,260.1833,261.2294,16703.0
2024-10-01 11:00:00,264.57,266.03,263.15,266.03,5807.0,261.1011,262.5419,259.6997,262.5419,5807.0
2024-10-01 11:30:00,266.44,267.16,265.99,266.44,6872.0,262.9466,263.6571,262.5025,262.9466,6872.0
2024-10-01 12:00:00,266.17,266.74,265.89,265.99,4914.0,262.6801,263.2426,262.4038,262.5025,4914.0
2024-10-01 12:30:00,265.72,266.38,265.28,266.32,5329.0,262.236,262.8874,261.8018,262.8281,5329.0
2024-10-01 13:00:00,265.92,265.94,265.07,265.19,5175.0,262.4334,262.4531,261.5945,261.713,5175.0
2024-10-01 13:30:00,265.28,266.28,264.85,266.16,5699.0,261.8018,262.7887,261.3774,262.6702,5699.0
2024-10-01 14:00:00,266.56,267.2,266.16,267.2,7120.0,263.065,263.6966,262.6702,263.6966,7120.0
2024-10-01 14:30:00,267.14,267.2,266.12,266.12,9660.0,263.6374,263.6966,262.6308,262.6308,9660.0
2024-10-01 15:00:00,266.04,266.41,265.05,265.92,10527.0,262.5518,262.917,261.5748,262.4334,10527.0
2024-10-01 15:30:00,265.92,265.92,264.57,265.27,46492.0,262.4334,262.4334,261.1011,261.7919,46492.0
2024-10-02 09:30:00,263.88,264.84,260.31,263.26,46240.0,260.4201,261.3676,256.8969,259.8083,46240.0
2024-10-02 10:00:00,263.69,265.37,263.66,264.43,15231.0,260.2326,261.8906,260.203,260.9629,15231.0
2024-10-02 10:30:00,264.24,264.93,264.16,264.28,10546.0,260.7754,261.4564,260.6965,260.8149,10546.0
2024-10-02 11:00:00,264.2,265.0,263.9,264.87,6846.0,260.7359,261.5255,260.4399,261.3972,6846.0
2024-10-02 11:30:00,264.8,265.36,264.51,264.66,12515.0,261.3281,261.8807,261.0419,261.1899,12515.0
2024-10-02 12:00:00,264.64,265.16,264.07,265.16,15677.0,261.1702,261.6834,260.6076,261.6834,15677.0
2024-10-02 12:30:00,264.93,265.13,264.4,264.65,9686.0,261.4564,261.6537,260.9333,261.18,9686.0
2024-10-02 13:00:00,264.63,265.08,264.09,264.87,7827.0,261.1603,261.6044,260.6274,261.3972,7827.0
2024-10-02 13:30:00,264.85,266.17,264.76,266.0,7413.0,261.3774,262.6801,261.2886,262.5123,7413.0
2024-10-02 14:00:00,266.15,266.5,265.52,265.99,22538.0,262.6604,263.0058,262.0386,262.5025,22538.0
2024-10-02 14:30:00,266.05,266.53,266.04,266.33,19597.0,262.5617,263.0354,262.5518,262.838,19597.0
2024-10-02 15:00:00,266.33,266.46,265.32,265.51,16041.0,262.838,262.9663,261.8413,262.0288,16041.0
2024-10-02 15:30:00,265.52,266.3,264.86,266.13,112605.0,262.0386,262.8084,261.3873,262.6406,112605.0
2024-10-03 09:30:00,264.74,264.74,261.0,262.54,17641.0,261.2689,261.2689,257.5779,259.0977,17641.0
2024-10-03 10:00:00,263.13,264.63,262.46,263.34,20683.0,259.68,261.1603,259.0188,259.8872,20683.0
2024-10-03 10:30:00,263.18,263.57,262.22,262.43,16155.0,259.7293,260.1142,258.7819,258.9891,16155.0
2024-10-03 11:00:00,262.4,263.32,262.2,262.94,9687.0,258.9595,259.8675,258.7622,259.4925,9687.0
2024-10-03 11:30:00,263.19,264.35,263.19,264.14,15715.0,259.7392,260.884,259.7392,260.6767,15715.0
2024-10-03 12:00:00,264.28,264.79,263.96,264.36,8988.0,260.8149,261.3182,260.4991,260.8938,8988.0
2024-10-03 12:30:00,264.31,264.31,262.91,263.18,9000.0,260.8445,260.8445,259.4629,259.7293,9000.0
2024-10-03 13:00:00,263.17,263.52,262.57,262.86,7345.0,259.7194,260.0649,259.1273,259.4135,7345.0
2024-10-03 13:30:00,262.68,263.26,262.36,262.6,6437.0,259.2359,259.8083,258.9201,259.1569,6437.0
2024-10-03 14:00:00,262.63,263.31,262.52,263.15,13584.0,259.1865,259.8576,259.078,259.6997,13584.0
2024-10-03 14:30:00,263.11,263.85,263.0,263.31,12389.0,259.6602,260.3905,259.5517,259.8576,12389.0
2024-10-03 15:00:00,263.36,264.05,263.12,263.79,17718.0,259.907,260.5879,259.6701,260.3313,17718.0
2024-10-03 15:30:00,263.68,265.0,263.46,264.95,63061.0,260.2228,261.5255,260.0056,261.4761,63061.0
2024-10-04 09:30:00,269.13,269.89,267.19,268.32,14427.0,265.6013,266.3513,263.6867,264.8019,14427.0
2024-10-04 10:00:00,268.49,269.15,266.88,267.56,11969.0,264.9697,265.621,263.3808,264.0519,11969.0
2024-10-04 10:30:00,267.01,267.84,265.78,267.25,9634.0,263.5091,264.3282,262.2952,263.746,9634.0
2024-10-04 11:00:00,266.97,267.43,265.32,265.72,6928.0,263.4696,263.9236,261.8413,262.236,6928.0
2024-10-04 11:30:00,265.39,266.46,265.35,266.33,9452.0,261.9103,262.9663,261.8709,262.838,9452.0
2024-10-04 12:00:00,266.12,266.54,265.38,265.38,11165.0,262.6308,263.0453,261.9005,261.9005,11165.0
2024-10-04 12:30:00,265.38,266.07,265.24,265.69,3811.0,261.9005,262.5814,261.7623,262.2064,3811.0
2024-10-04 13:00:00,265.44,266.0,265.16,265.5,3871.0,261.9597,262.5123,261.6834,262.0189,3871.0
2024-10-04 13:30:00,265.39,265.69,264.4,264.52,7240.0,261.9103,262.2064,260.9333,261.0517,7240.0
2024-10-04 14:00:00,264.52,265.07,264.25,265.03,7831.0,261.0517,261.5945,260.7853,261.5551,7831.0
2024-10-04 14:30:00,264.92,265.65,264.65,265.4,10791.0,261.4465,262.1669,261.18,261.9202,10791.0
2024-10-04 15:00:00,265.01,265.65,264.99,265.47,8129.0,261.5353,262.1669,261.5156,261.9893,8129.0
2024-10-04 15:30:00,265.46,267.19,265.11,267.0,58145.0,261.9794,263.6867,261.634,263.4992,58145.0
2024-10-07 09:30:00,264.68,266.76,264.68,265.18,11808.0,261.2096,263.2624,261.2096,261.7031,11808.0
2024-10-07 10:00:00,265.69,266.94,265.69,265.93,8352.0,262.2064,263.44,262.2064,262.4433,8352.0
2024-10-07 10:30:00,265.52,266.43,265.52,266.21,4320.0,262.0386,262.9367,262.0386,262.7196,4320.0
2024-10-07 11:00:00,265.96,266.77,265.26,266.51,2905.0,262.4729,263.2722,261.782,263.0157,2905.0
2024-10-07 11:30:00,266.56,266.72,266.28,266.56,3228.0,263.065,263.2229,262.7887,263.065,3228.0
2024-10-07 12:00:00,266.41,267.45,266.14,267.45,6845.0,262.917,263.9433,262.6505,263.9433,6845.0
2024-10-07 12:30:00,267.14,267.29,266.86,267.26,4174.0,263.6374,263.7854,263.3611,263.7558,4174.0
2024-10-07 13:00:00,267.3,267.6,266.93,267.37,2346.0,263.7953,264.0914,263.4301,263.8644,2346.0
2024-10-07 13:30:00,267.3,267.61,267.3,267.58,5784.0,263.7953,264.1012,263.7953,264.0716,5784.0
2024-10-07 14:00:00,267.49,267.49,266.82,267.4,9726.0,263.9828,263.9828,263.3216,263.894,9726.0
2024-10-07 14:30:00,267.38,267.52,266.22,266.29,4615.0,263.8742,264.0124,262.7295,262.7985,4615.0
2024-10-07 15:00:00,266.12,267.18,266.11,266.92,5357.0,262.6308,263.6769,262.6209,263.4203,5357.0
2024-10-07 15:30:00,267.01,267.5,266.24,267.1,55344.0,263.5091,263.9927,262.7492,263.5979,55344.0
2024-10-08 09:30:00,267.76,267.76,263.34,264.01,12647.0,264.2493,264.2493,259.8872,260.5484,12647.0
2024-10-08 10:00:00,264.0,264.99,262.37,262.37,9577.0,260.5386,261.5156,258.9299,258.9299,9577.0
2024-10-08 10:30:00,262.72,263.9,261.75,263.58,9980.0,259.2753,260.4399,258.3181,260.1241,9980.0
2024-10-08 11:00:00,263.33,263.68,263.13,263.45,7550.0,259.8773,260.2228,259.68,259.9958,7550.0
2024-10-08 11:30:00,263.37,264.84,263.36,264.49,14291.0,259.9168,261.3676,259.907,261.0221,14291.0
2024-10-08 12:00:00,264.73,265.61,264.49,265.61,7794.0,261.259,262.1275,261.0221,262.1275,7794.0
2024-10-08 12:30:00,265.64,266.4,265.54,265.98,5444.0,262.1571,262.9071,262.0584,262.4926,5444.0
2024-10-08 13:00:00,266.0,266.0,265.17,265.22,4998.0,262.5123,262.5123,261.6932,261.7426,4998.0
2024-10-08 13:30:00,265.53,265.86,265.34,265.64,5578.0,262.0485,262.3742,261.861,262.1571,5578.0
2024-10-08 14:00:00,265.82,266.11,265.64,265.73,4602.0,262.3347,262.6209,262.1571,262.2459,4602.0
2024-10-08 14:30:00,265.92,266.59,265.9,266.13,10406.0,262.4334,263.0946,262.4137,262.6406,10406.0
2024-10-08 15:00:00,266.15,266.28,265.83,265.9,10068.0,262.6604,262.7887,262.3446,262.4137,10068.0
2024-10-08 15:30:00,265.94,266.44,265.78,265.97,49561.0,262.4531,262.9466,262.2952,262.4827,49561.0
2024-10-09 09:30:00,266.87,268.49,265.29,268.49,8111.0,263.3709,264.9697,261.8116,264.9697,8111.0
2024-10-09 10:00:00,268.5,268.93,268.18,268.38,5040.0,264.9796,265.4039,264.6638,264.8611,5040.0
2024-10-09 10:30:00,268.3,268.65,268.06,268.57,6382.0,264.7822,265.1276,264.5453,265.0486,6382.0
2024-10-09 11:00:00,268.78,269.65,268.65,269.5,19027.0,265.2559,266.1145,265.1276,265.9665,19027.0
2024-10-09 11:30:00,269.5,271.04,269.34,270.91,9373.0,265.9665,267.4863,265.8085,267.358,9373.0
2024-10-09 12:00:00,270.83,271.11,270.18,270.45,8277.0,267.279,267.5553,266.6375,266.904,8277.0
2024-10-09 12:30:00,270.23,270.38,269.07,269.15,5788.0,266.6869,266.8349,265.5421,265.621,5788.0
2024-10-09 13:00:00,269.28,270.0,269.15,269.94,5477.0,265.7493,266.4599,265.621,266.4007,5477.0
2024-10-09 13:30:00,269.91,269.98,268.32,268.74,8375.0,266.3711,266.4402,264.8019,265.2164,8375.0
2024-10-09 14:00:00,268.63,269.23,268.61,268.81,10103.0,265.1079,265.7,265.0881,265.2855,10103.0
2024-10-09 14:30:00,268.78,269.05,268.43,268.44,7573.0,265.2559,265.5224,264.9105,264.9203,7573.0
2024-10-09 15:00:00,268.3,268.82,268.16,268.54,22727.0,264.7822,265.2954,264.644,265.019,22727.0
2024-10-09 15:30:00,268.71,269.92,268.59,269.81,32096.0,265.1868,266.3809,265.0684,266.2724,32096.0
2024-10-10 09:30:00,267.02,267.83,265.74,266.89,11539.0,263.519,264.3183,262.2557,263.3907,11539.0
2024-10-10 10:00:00,267.16,269.37,267.13,268.96,12460.0,263.6571,265.8382,263.6275,265.4335,12460.0
2024-10-10 10:30:00,268.97,269.54,267.4,268.3,13604.0,265.4434,266.0059,263.894,264.7822,13604.0
2024-10-10 11:00:00,268.39,269.6,268.22,269.31,3619.0,264.871,266.0651,264.7032,265.7789,3619.0
2024-10-10 11:30:00,269.31,269.45,268.63,268.99,12974.0,265.7789,265.9171,265.1079,265.4631,12974.0
2024-10-10 12:00:00,268.83,269.38,268.65,269.15,12249.0,265.3052,265.848,265.1276,265.621,12249.0
2024-10-10 12:30:00,269.08,269.09,267.95,268.37,5937.0,265.552,265.5618,264.4368,264.8513,5937.0
2024-10-10 13:00:00,268.37,268.39,267.62,268.29,7263.0,264.8513,264.871,264.1111,264.7723,7263.0
2024-10-10 13:30:00,268.35,268.35,267.25,267.99,15680.0,264.8315,264.8315,263.746,264.4762,15680.0
2024-10-10 14:00:00,267.9,267.94,267.07,267.4,8256.0,264.3874,264.4269,263.5683,263.894,8256.0
2024-10-10 14:30:00,267.41,267.63,267.15,267.57,8268.0,263.9039,264.121,263.6473,264.0618,8268.0
2024-10-10 15:00:00,267.51,267.98,267.03,267.98,11924.0,264.0025,264.4664,263.5288,264.4664,11924.0
2024-10-10 15:30:00,267.96,268.48,267.47,267.99,52200.0,264.4466,264.9598,263.9631,264.4762,52200.0
2024-10-11 09:30:00,268.48,271.37,268.32,270.8,8982.0,264.9598,267.8119,264.8019,267.2494,8982.0
2024-10-11 10:00:00,270.55,272.5,270.37,272.33,4534.0,267.0027,268.9271,266.825,268.7593,4534.0
2024-10-11 10:30:00,272.08,272.79,271.81,272.71,4976.0,268.5126,269.2133,268.2462,269.1344,4976.0
2024-10-11 11:00:00,272.89,273.25,272.85,273.25,3858.0,269.312,269.6673,269.2725,269.6673,3858.0
2024-10-11 11:30:00,273.48,273.82,273.22,273.6,6496.0,269.8943,270.2298,269.6377,270.0127,6496.0
2024-10-11 12:00:00,273.54,273.54,271.7,271.7,4773.0,269.9535,269.9535,268.1376,268.1376,4773.0
2024-10-11 12:30:00,272.01,272.29,271.57,272.04,7055.0,268.4435,268.7199,268.0093,268.4731,7055.0
2024-10-11 13:00:00,272.41,272.49,272.08,272.23,3601.0,268.8383,268.9172,268.5126,268.6607,3601.0
2024-10-11 13:30:00,272.26,272.85,272.2,272.85,5549.0,268.6903,269.2725,268.631,269.2725,5549.0
2024-10-11 14:00:00,272.77,273.12,272.59,272.85,7125.0,269.1936,269.539,269.0159,269.2725,7125.0
2024-10-11 14:30:00,272.8,273.37,272.45,273.29,9466.0,269.2232,269.7857,268.8778,269.7068,9466.0
2024-10-11 15:00:00,273.4,273.84,273.16,273.41,10834.0,269.8153,270.2495,269.5785,269.8252,10834.0
2024-10-11 15:30:00,273.41,273.63,270.8,271.23,131686.0,269.8252,270.0423,267.2494,267.6738,131686.0
2024-10-14 09:30:00,271.92,273.14,269.95,272.37,16681.0,268.3547,269.5587,266.4106,268.7988,16681.0
2024-10-14 10:00:00,272.38,273.18,272.06,272.95,11327.0,268.8087,269.5982,268.4929,269.3712,11327.0
2024-10-14 10:30:00,273.04,273.65,273.04,273.56,3072.0,269.46,270.062,269.46,269.9732,3072.0
2024-10-14 11:00:00,273.59,274.89,273.56,274.51,7643.0,270.0028,271.2858,269.9732,270.9108,7643.0
2024-10-14 11:30:00,274.28,275.0,274.28,275.0,3903.0,270.6838,271.3943,270.6838,271.3943,3903.0
2024-10-14 12:00:00,275.0,275.71,274.81,275.59,16218.0,271.3943,272.095,271.2068,271.9766,16218.0
2024-10-14 12:30:00,275.63,275.63,274.44,274.49,8428.0,272.0161,272.0161,270.8417,270.891,8428.0
2024-10-14 13:00:00,274.45,275.17,274.43,274.55,7218.0,270.8515,271.5621,270.8318,270.9502,7218.0
2024-10-14 13:30:00,274.5,274.73,274.23,274.58,4475.0,270.9009,271.1279,270.6344,270.9798,4475.0
2024-10-14 14:00:00,274.58,274.86,274.31,274.54,9719.0,270.9798,271.2562,270.7134,270.9404,9719.0
2024-10-14 14:30:00,274.54,274.87,273.85,274.16,16230.0,270.9404,271.266,270.2594,270.5654,16230.0
2024-10-14 15:00:00,274.1,274.99,274.07,274.76,8483.0,270.5061,271.3845,270.4765,271.1575,8483.0
2024-10-14 15:30:00,274.72,275.84,274.61,275.41,38160.0,271.118,272.2233,271.0095,271.799,38160.0
2024-10-15 09:30:00,275.18,276.59,274.9,275.42,15325.0,271.572,272.9635,271.2956,271.8088,15325.0
2024-10-15 10:00:00,275.38,277.05,275.32,276.53,12474.0,271.7694,273.4175,271.7101,272.9043,12474.0
2024-10-15 10:30:00,276.22,276.28,275.12,275.6,15880.0,272.5983,272.6576,271.5128,271.9865,15880.0
2024-10-15 11:00:00,275.68,276.22,275.61,276.02,6303.0,272.0654,272.5983,271.9963,272.401,6303.0
2024-10-15 11:30:00,276.01,276.98,275.7,275.96,14103.0,272.3911,273.3484,272.0852,272.3418,14103.0
2024-10-15 12:00:00,276.49,276.96,276.31,276.46,7998.0,272.8648,273.3286,272.6872,272.8352,7998.0
2024-10-15 12:30:00,276.19,276.42,275.24,275.53,7724.0,272.5687,272.7957,271.6312,271.9174,7724.0
2024-10-15 13:00:00,275.54,275.6,273.91,273.91,7575.0,271.9273,271.9865,270.3186,270.3186,7575.0
2024-10-15 13:30:00,274.16,274.31,273.98,274.01,6645.0,270.5654,270.7134,270.3877,270.4173,6645.0
2024-10-15 14:00:00,274.01,274.15,273.52,273.71,17276.0,270.4173,270.5555,269.9337,270.1213,17276.0
2024-10-15 14:30:00,273.71,273.8,273.33,273.6,11855.0,270.1213,270.2101,269.7462,270.0127,11855.0
2024-10-15 15:00:00,273.52,273.52,272.0,272.0,14263.0,269.9337,269.9337,268.4337,268.4337,14263.0
2024-10-15 15:30:00,272.03,272.78,271.42,272.25,75415.0,268.4633,269.2034,267.8613,268.6804,75415.0
2024-10-16 09:30:00,273.68,275.37,272.99,274.66,11660.0,270.0916,271.7595,269.4107,271.0588,11660.0
2024-10-16 10:00:00,275.22,276.39,274.09,274.67,39275.0,271.6115,272.7661,270.4963,271.0687,39275.0
2024-10-16 10:30:00,274.69,275.32,274.25,275.06,24643.0,271.0884,271.7101,270.6542,271.4536,24643.0
2024-10-16 11:00:00,275.01,275.13,274.26,274.43,17092.0,271.4042,271.5226,270.664,270.8318,17092.0
2024-10-16 11:30:00,274.55,274.86,274.36,274.53,8462.0,270.9502,271.2562,270.7627,270.9305,8462.0
2024-10-16 12:00:00,274.89,275.14,274.61,274.8,9536.0,271.2858,271.5325,271.0095,271.197,9536.0
2024-10-16 12:30:00,274.79,274.79,273.83,273.83,5964.0,271.1871,271.1871,270.2397,270.2397,5964.0
2024-10-16 13:00:00,274.06,274.11,273.71,273.71,5126.0,270.4667,270.516,270.1213,270.1213,5126.0
2024-10-16 13:30:00,273.92,274.64,273.91,274.59,5938.0,270.3285,271.0391,270.3186,270.9897,5938.0
2024-10-16 14:00:00,274.51,276.12,274.51,275.78,17536.0,270.9108,272.4997,270.9108,272.1641,17536.0
2024-10-16 14:30:00,275.84,275.88,275.03,275.09,15484.0,272.2233,272.2628,271.4239,271.4832,15484.0
2024-10-16 15:00:00,275.03,275.03,274.11,274.56,37845.0,271.4239,271.4239,270.516,270.9601,37845.0
2024-10-16 15:30:00,274.44,274.93,274.05,274.36,60956.0,270.8417,271.3253,270.4568,270.7627,60956.0
2024-10-17 09:30:00,272.66,274.01,270.48,273.23,17819.0,269.085,270.4173,266.9336,269.6475,17819.0
2024-10-17 10:00:00,273.25,273.25,271.37,271.78,11177.0,269.6673,269.6673,267.8119,268.2166,11177.0
2024-10-17 10:30:00,271.79,272.37,271.48,271.61,6138.0,268.2264,268.7988,267.9205,268.0488,6138.0
2024-10-17 11:00:00,271.55,271.87,271.0,271.43,9883.0,267.9896,268.3054,267.4468,267.8711,9883.0
2024-10-17 11:30:00,271.57,272.59,271.5,272.48,15789.0,268.0093,269.0159,267.9402,268.9074,15789.0
2024-10-17 12:00:00,272.48,273.06,272.21,272.95,9179.0,268.9074,269.4798,268.6409,269.3712,9179.0
2024-10-17 12:30:00,273.04,273.49,272.84,273.31,11348.0,269.46,269.9041,269.2627,269.7265,11348.0
2024-10-17 13:00:00,273.31,273.45,272.86,272.89,8186.0,269.7265,269.8647,269.2824,269.312,8186.0
2024-10-17 13:30:00,273.04,273.18,272.35,272.81,8481.0,269.46,269.5982,268.7791,269.2331,8481.0
2024-10-17 14:00:00,272.79,273.25,272.67,272.78,9680.0,269.2133,269.6673,269.0949,269.2034,9680.0
2024-10-17 14:30:00,272.77,273.8,272.71,273.76,18134.0,269.1936,270.2101,269.1344,270.1706,18134.0
2024-10-17 15:00:00,273.77,273.82,272.43,272.43,14743.0,270.1805,270.2298,268.858,268.858,14743.0
2024-10-17 15:30:00,272.38,272.86,272.12,272.57,47585.0,268.8087,269.2824,268.5521,268.9962,47585.0
2024-10-18 09:30:00,275.8,275.8,272.98,274.18,46717.0,272.1838,272.1838,269.4008,270.5851,46717.0
2024-10-18 10:00:00,273.82,274.58,272.73,273.19,14618.0,270.2298,270.9798,269.1541,269.6081,14618.0
2024-10-18 10:30:00,272.96,274.12,272.96,273.58,3820.0,269.3811,270.5259,269.3811,269.993,3820.0
2024-10-18 11:00:00,273.74,274.36,273.45,274.13,7690.0,270.1509,270.7627,269.8647,270.5357,7690.0
2024-10-18 11:30:00,274.35,274.81,274.1,274.28,7790.0,270.7529,271.2068,270.5061,270.6838,7790.0
2024-10-18 12:00:00,274.34,274.92,274.07,274.53,4610.0,270.743,271.3154,270.4765,270.9305,4610.0
2024-10-18 12:30:00,274.66,275.17,274.55,274.83,6809.0,271.0588,271.5621,270.9502,271.2266,6809.0
2024-10-18 13:00:00,274.88,274.92,274.3,274.35,6851.0,271.2759,271.3154,270.7035,270.7529,6851.0
2024-10-18 13:30:00,274.4,274.57,273.66,273.76,11447.0,270.8022,270.97,270.0719,270.1706,11447.0
2024-10-18 14:00:00,273.47,274.17,273.3,273.86,7890.0,269.8844,270.5752,269.7166,270.2693,7890.0
2024-10-18 14:30:00,273.78,273.78,272.9,273.15,13462.0,270.1903,270.1903,269.3219,269.5686,13462.0
2024-10-18 15:00:00,272.94,273.85,272.83,273.61,5589.0,269.3613,270.2594,269.2528,270.0226,5589.0
2024-10-18 15:30:00,273.59,273.94,272.72,273.04,53541.0,270.0028,270.3482,269.1442,269.46,53541.0
2024-10-21 09:30:00,271.94,273.33,270.22,272.65,19220.0,268.3745,269.7462,266.677,269.0751,19220.0
2024-10-21 10:00:00,272.65,273.12,270.7,270.7,10346.0,269.0751,269.539,267.1507,267.1507,10346.0
2024-10-21 10:30:00,270.67,270.87,270.01,270.1,17025.0,267.1211,267.3185,266.4698,266.5586,17025.0
2024-10-21 11:00:00,270.15,270.26,269.48,269.56,30117.0,266.6079,266.7165,265.9467,266.0257,30117.0
2024-10-21 11:30:00,269.51,270.23,268.91,270.22,9571.0,265.9763,266.6869,265.3842,266.677,9571.0
2024-10-21 12:00:00,270.22,270.31,269.93,270.0,5479.0,266.677,266.7658,266.3908,266.4599,5479.0
2024-10-21 12:30:00,270.02,270.44,269.85,270.44,9054.0,266.4796,266.8941,266.3119,266.8941,9054.0
2024-10-21 13:00:00,270.44,270.87,270.34,270.77,4096.0,266.8941,267.3185,266.7954,267.2198,4096.0
2024-10-21 13:30:00,270.63,271.14,270.63,270.8,8632.0,267.0816,267.5849,267.0816,267.2494,8632.0
2024-10-21 14:00:00,270.78,270.79,269.04,269.4,10300.0,267.2297,267.2395,265.5125,265.8678,10300.0
2024-10-21 14:30:00,269.4,269.66,269.16,269.29,12218.0,265.8678,266.1244,265.6309,265.7592,12218.0
2024-10-21 15:00:00,269.14,269.85,269.14,269.67,14275.0,265.6112,266.3119,265.6112,266.1342,14275.0
2024-10-21 15:30:00,269.67,270.11,269.01,270.05,57618.0,266.1342,266.5685,265.4829,266.5092,57618.0
2024-10-22 09:30:00,269.22,269.4,267.45,267.93,21339.0,265.6901,265.8678,263.9433,264.417,21339.0
2024-10-22 10:00:00,267.8,267.82,266.89,267.12,18088.0,264.2887,264.3085,263.3907,263.6177,18088.0
2024-10-22 10:30:00,267.18,268.03,266.7,268.03,6315.0,263.6769,264.5157,263.2032,264.5157,6315.0
2024-10-22 11:00:00,268.03,268.04,267.15,267.72,6543.0,264.5157,264.5256,263.6473,264.2098,6543.0
2024-10-22 11:30:00,267.59,267.84,267.24,267.25,6275.0,264.0815,264.3282,263.7361,263.746,6275.0
2024-10-22 12:00:00,267.2,268.12,266.98,268.12,3829.0,263.6966,264.6045,263.4795,264.6045,3829.0
2024-10-22 12:30:00,267.97,268.99,267.97,268.76,7557.0,264.4565,265.4631,264.4565,265.2362,7557.0
2024-10-22 13:00:00,268.59,268.78,268.29,268.29,2909.0,265.0684,265.2559,264.7723,264.7723,2909.0
2024-10-22 13:30:00,268.41,269.51,268.41,269.51,3681.0,264.8907,265.9763,264.8907,265.9763,3681.0
2024-10-22 14:00:00,269.51,269.9,269.4,269.84,6057.0,265.9763,266.3612,265.8678,266.302,6057.0
2024-10-22 14:30:00,269.84,269.84,268.66,268.87,6167.0,266.302,266.302,265.1375,265.3447,6167.0
2024-10-22 15:00:00,268.69,269.49,268.67,269.41,9542.0,265.1671,265.9566,265.1473,265.8776,9542.0
2024-10-22 15:30:00,269.31,269.35,268.37,268.82,27267.0,265.7789,265.8184,264.8513,265.2954,27267.0
2024-10-23 09:30:00,268.17,269.77,267.66,268.79,12540.0,264.6539,266.2329,264.1506,265.2658,12540.0
2024-10-23 10:00:00,269.15,269.78,268.72,269.78,13741.0,265.621,266.2428,265.1967,266.2428,13741.0
2024-10-23 10:30:00,269.79,269.79,268.36,268.65,5722.0,266.2526,266.2526,264.8414,265.1276,5722.0
2024-10-23 11:00:00,268.63,268.63,267.26,267.57,6468.0,265.1079,265.1079,263.7558,264.0618,6468.0
2024-10-23 11:30:00,267.46,268.01,267.38,268.0,6453.0,263.9532,264.496,263.8742,264.4861,6453.0
2024-10-23 12:00:00,268.18,268.18,267.13,267.16,6011.0,264.6638,264.6638,263.6275,263.6571,6011.0
2024-10-23 12:30:00,267.12,268.37,266.97,267.73,8209.0,263.6177,264.8513,263.4696,264.2197,8209.0
2024-10-23 13:00:00,267.62,267.62,266.42,266.73,4468.0,264.1111,264.1111,262.9268,263.2328,4468.0
2024-10-23 13:30:00,266.72,266.72,265.09,265.31,11104.0,263.2229,263.2229,261.6143,261.8314,11104.0
2024-10-23 14:00:00,265.03,265.29,263.62,264.41,10087.0,261.5551,261.8116,260.1635,260.9432,10087.0
2024-10-23 14:30:00,264.56,265.19,264.26,264.8,29561.0,261.0912,261.713,260.7952,261.3281,29561.0
2024-10-23 15:00:00,264.77,265.78,264.71,265.69,16024.0,261.2985,262.2952,261.2393,262.2064,16024.0
2024-10-23 15:30:00,265.54,266.64,265.42,266.5,39974.0,262.0584,263.1439,261.9399,263.0058,39974.0
2024-10-24 09:30:00,267.42,267.42,264.38,266.38,38635.0,263.9137,263.9137,260.9136,262.8874,38635.0
2024-10-24 10:00:00,266.43,268.27,266.16,267.96,16504.0,262.9367,264.7526,262.6702,264.4466,16504.0
2024-10-24 10:30:00,267.91,268.68,266.77,267.43,16076.0,264.3973,265.1572,263.2722,263.9236,16076.0
2024-10-24 11:00:00,267.43,268.18,267.29,267.91,21334.0,263.9236,264.6638,263.7854,264.3973,21334.0
2024-10-24 11:30:00,267.65,268.14,267.55,267.75,12757.0,264.1407,264.6243,264.042,264.2394,12757.0
2024-10-24 12:00:00,267.49,267.49,266.15,266.73,18585.0,263.9828,263.9828,262.6604,263.2328,18585.0
2024-10-24 12:30:00,267.07,267.44,266.74,267.1,11042.0,263.5683,263.9335,263.2426,263.5979,11042.0
2024-10-24 13:00:00,266.9,267.47,266.9,267.45,8253.0,263.4005,263.9631,263.4005,263.9433,8253.0
2024-10-24 13:30:00,267.47,268.03,267.31,267.34,6359.0,263.9631,264.5157,263.8052,263.8348,6359.0
2024-10-24 14:00:00,267.16,267.6,267.16,267.57,9135.0,263.6571,264.0914,263.6571,264.0618,9135.0
2024-10-24 14:30:00,267.33,267.51,266.77,267.13,6357.0,263.8249,264.0025,263.2722,263.6275,6357.0
2024-10-24 15:00:00,267.02,267.79,266.91,267.54,5263.0,263.519,264.2789,263.4104,264.0321,5263.0
2024-10-24 15:30:00,267.41,267.93,267.16,267.59,36852.0,263.9039,264.417,263.6571,264.0815,36852.0
2024-10-25 09:30:00,270.29,270.29,268.75,269.59,15254.0,266.7461,266.7461,265.2263,266.0553,15254.0
2024-10-25 10:00:00,269.57,271.21,269.46,271.21,5265.0,266.0355,267.654,265.927,267.654,5265.0
2024-10-25 10:30:00,271.22,271.22,270.58,270.72,10621.0,267.6639,267.6639,267.0323,267.1705,10621.0
2024-10-25 11:00:00,270.53,270.87,269.53,269.75,4678.0,266.9829,267.3185,265.9961,266.2132,4678.0
2024-10-25 11:30:00,269.92,270.6,269.62,270.52,2877.0,266.3809,267.052,266.0849,266.9731,2877.0
2024-10-25 12:00:00,270.47,270.47,269.89,270.11,6007.0,266.9237,266.9237,266.3513,266.5685,6007.0
2024-10-25 12:30:00,270.42,270.42,269.65,269.78,9309.0,266.8744,266.8744,266.1145,266.2428,9309.0
2024-10-25 13:00:00,269.7,269.99,268.91,269.28,4382.0,266.1638,266.45,265.3842,265.7493,4382.0
2024-10-25 13:30:00,269.3,269.3,268.02,268.6,6954.0,265.7691,265.7691,264.5059,265.0783,6954.0
2024-10-25 14:00:00,268.25,269.26,267.9,269.26,12779.0,264.7328,265.7296,264.3874,265.7296,12779.0
2024-10-25 14:30:00,269.02,269.87,269.02,269.62,6405.0,265.4927,266.3316,265.4927,266.0849,6405.0
2024-10-25 15:00:00,269.62,269.86,269.13,269.67,8077.0,266.0849,266.3217,265.6013,266.1342,8077.0
2024-10-25 15:30:00,269.61,269.99,269.12,269.82,43411.0,266.075,266.45,265.5914,266.2823,43411.0
2024-10-28 09:30:00,272.0,273.61,271.67,272.58,21639.0,268.4337,270.0226,268.108,269.0061,21639.0
2024-10-28 10:00:00,272.34,272.59,271.52,272.52,28721.0,268.7692,269.0159,267.96,268.9469,28721.0
2024-10-28 10:30:00,272.53,272.62,271.81,272.16,11863.0,268.9567,269.0455,268.2462,268.5916,11863.0
2024-10-28 11:00:00,272.04,272.38,271.99,272.22,17868.0,268.4731,268.8087,268.4238,268.6508,17868.0
2024-10-28 11:30:00,272.13,272.27,271.46,271.92,8976.0,268.562,268.7001,267.9008,268.3547,8976.0
2024-10-28 12:00:00,271.86,273.1,271.66,273.1,10768.0,268.2955,269.5192,268.0981,269.5192,10768.0
2024-10-28 12:30:00,272.93,272.94,271.94,272.43,30882.0,269.3515,269.3613,268.3745,268.858,30882.0
2024-10-28 13:00:00,272.44,272.67,271.99,272.62,10536.0,268.8679,269.0949,268.4238,269.0455,10536.0
2024-10-28 13:30:00,272.67,273.08,272.48,272.63,16366.0,269.0949,269.4995,268.9074,269.0554,16366.0
2024-10-28 14:00:00,272.67,272.67,271.72,271.88,12226.0,269.0949,269.0949,268.1573,268.3152,12226.0
2024-10-28 14:30:00,271.94,272.35,271.86,272.03,12651.0,268.3745,268.7791,268.2955,268.4633,12651.0
2024-10-28 15:00:00,271.82,272.55,271.79,272.53,14838.0,268.256,268.9765,268.2264,268.9567,14838.0
2024-10-28 15:30:00,272.41,272.59,271.18,271.34,74587.0,268.8383,269.0159,267.6244,267.7823,74587.0
2024-10-29 09:30:00,270.89,271.77,267.85,269.74,15578.0,267.3382,268.2067,264.3381,266.2033,15578.0
2024-10-29 10:00:00,269.75,271.63,269.61,270.48,13276.0,266.2132,268.0685,266.075,266.9336,13276.0
2024-10-29 10:30:00,270.6,271.41,270.29,270.75,17250.0,267.052,267.8514,266.7461,267.2001,17250.0
2024-10-29 11:00:00,270.56,270.56,269.43,269.74,5912.0,267.0126,267.0126,265.8974,266.2033,5912.0
2024-10-29 11:30:00,269.92,270.55,269.65,270.55,9671.0,266.3809,267.0027,266.1145,267.0027,9671.0
2024-10-29 12:00:00,270.53,270.6,269.99,270.04,4038.0,266.9829,267.052,266.45,266.4994,4038.0
2024-10-29 12:30:00,269.95,270.28,269.63,270.12,6632.0,266.4106,266.7362,266.0947,266.5783,6632.0
2024-10-29 13:00:00,270.13,270.14,269.04,269.04,7395.0,266.5882,266.5981,265.5125,265.5125,7395.0
2024-10-29 13:30:00,269.09,269.5,268.64,269.38,9112.0,265.5618,265.9665,265.1177,265.848,9112.0
2024-10-29 14:00:00,269.24,269.7,269.12,269.7,6169.0,265.7099,266.1638,265.5914,266.1638,6169.0
2024-10-29 14:30:00,270.05,270.05,269.61,269.63,7673.0,266.5092,266.5092,266.075,266.0947,7673.0
2024-10-29 15:00:00,269.5,269.54,269.0,269.53,11520.0,265.9665,266.0059,265.473,265.9961,11520.0
2024-10-29 15:30:00,269.57,269.63,268.19,268.47,55109.0,266.0355,266.0947,264.6736,264.95,55109.0
2024-10-30 09:30:00,267.99,270.0,267.12,269.68,33655.0,264.4762,266.4599,263.6177,266.1441,33655.0
2024-10-30 10:00:00,269.71,270.69,269.31,269.53,16766.0,266.1737,267.1408,265.7789,265.9961,16766.0
2024-10-30 10:30:00,269.61,270.0,269.36,269.62,8622.0,266.075,266.4599,265.8283,266.0849,8622.0
2024-10-30 11:00:00,269.87,269.87,268.81,269.15,26146.0,266.3316,266.3316,265.2855,265.621,26146.0
2024-10-30 11:30:00,269.1,269.49,269.1,269.49,5340.0,265.5717,265.9566,265.5717,265.9566,5340.0
2024-10-30 12:00:00,269.51,270.18,268.84,268.92,21918.0,265.9763,266.6375,265.3151,265.3941,21918.0
2024-10-30 12:30:00,268.91,268.91,268.29,268.42,4121.0,265.3842,265.3842,264.7723,264.9006,4121.0
2024-10-30 13:00:00,268.37,268.71,267.58,267.85,7674.0,264.8513,265.1868,264.0716,264.3381,7674.0
2024-10-30 13:30:00,267.67,268.2,267.5,268.16,14489.0,264.1604,264.6835,263.9927,264.644,14489.0
2024-10-30 14:00:00,268.18,268.78,268.15,268.42,9460.0,264.6638,265.2559,264.6342,264.9006,9460.0
2024-10-30 14:30:00,268.5,268.64,267.69,267.69,24961.0,264.9796,265.1177,264.1802,264.1802,24961.0
2024-10-30 15:00:00,267.51,268.05,267.48,267.89,15618.0,264.0025,264.5355,263.9729,264.3776,15618.0
2024-10-30 15:30:00,267.89,268.12,266.27,266.63,89271.0,264.3776,264.6045,262.7788,263.1341,89271.0
2024-10-31 09:30:00,265.51,268.12,265.51,267.72,16334.0,262.0288,264.6045,262.0288,264.2098,16334.0
2024-10-31 10:00:00,267.67,267.67,266.39,266.85,11182.0,264.1604,264.1604,262.8972,263.3512,11182.0
2024-10-31 10:30:00,267.13,267.66,267.03,267.08,8451.0,263.6275,264.1506,263.5288,263.5782,8451.0
2024-10-31 11:00:00,267.22,267.35,266.0,266.89,12660.0,263.7163,263.8446,262.5123,263.3907,12660.0
2024-10-31 11:30:00,267.06,267.1,266.21,266.71,10020.0,263.5584,263.5979,262.7196,263.213,10020.0
2024-10-31 12:00:00,266.69,267.4,266.67,267.33,20175.0,263.1933,263.894,263.1736,263.8249,20175.0
2024-10-31 12:30:00,267.21,267.44,266.88,267.37,17337.0,263.7065,263.9335,263.3808,263.8644,17337.0
2024-10-31 13:00:00,267.23,268.06,267.17,267.38,21917.0,263.7262,264.5453,263.667,263.8742,21917.0
2024-10-31 13:30:00,267.27,267.85,266.97,267.6,14149.0,263.7657,264.3381,263.4696,264.0914,14149.0
2024-10-31 14:00:00,267.45,267.58,266.71,266.9,33107.0,263.9433,264.0716,263.213,263.4005,33107.0
2024-10-31 14:30:00,266.85,266.93,266.44,266.68,14037.0,263.3512,263.4301,262.9466,263.1834,14037.0
2024-10-31 15:00:00,266.69,267.61,266.44,267.39,20356.0,263.1933,264.1012,262.9466,263.8841,20356.0
2024-10-31 15:30:00,267.46,267.62,266.27,266.73,90746.0,263.9532,264.1111,262.7788,263.2328,90746.0
2024-11-01 09:30:00,268.0,268.43,265.81,266.58,89796.0,264.4861,264.9105,262.3248,263.0847,89796.0
2024-11-01 10:00:00,266.57,269.9,266.34,269.9,55031.0,263.0749,266.3612,262.8479,266.3612,55031.0
2024-11-01 10:30:00,270.1,270.1,267.79,268.6,20553.0,266.5586,266.5586,264.2789,265.0783,20553.0
2024-11-01 11:00:00,268.72,269.32,268.49,269.09,18406.0,265.1967,265.7888,264.9697,265.5618,18406.0
2024-11-01 11:30:00,269.33,269.33,268.32,268.69,19308.0,265.7987,265.7987,264.8019,265.1671,19308.0
2024-11-01 12:00:00,268.77,269.3,268.26,268.26,17350.0,265.246,265.7691,264.7427,264.7427,17350.0
2024-11-01 12:30:00,268.37,268.77,268.0,268.42,17258.0,264.8513,265.246,264.4861,264.9006,17258.0
2024-11-01 13:00:00,268.45,269.05,268.0,269.0,10040.0,264.9302,265.5224,264.4861,265.473,10040.0
2024-11-01 13:30:00,268.86,269.11,268.24,268.63,12271.0,265.3348,265.5816,264.723,265.1079,12271.0
2024-11-01 14:00:00,268.48,269.14,268.44,269.09,4898.0,264.9598,265.6112,264.9203,265.5618,4898.0
2024-11-01 14:30:00,268.91,269.68,268.91,269.57,12562.0,265.3842,266.1441,265.3842,266.0355,12562.0
2024-11-01 15:00:00,269.59,270.29,269.43,269.5,12964.0,266.0553,266.7461,265.8974,265.9665,12964.0
2024-11-01 15:30:00,269.33,269.5,268.25,268.76,48346.0,265.7987,265.9665,264.7328,265.2362,48346.0
2024-11-04 09:30:00,266.03,267.08,262.68,266.61,77759.0,262.5419,263.5782,259.2359,263.1143,77759.0
2024-11-04 10:00:00,266.91,267.67,266.47,267.22,18584.0,263.4104,264.1604,262.9762,263.7163,18584.0
2024-11-04 10:30:00,267.13,267.67,266.56,267.12,8027.0,263.6275,264.1604,263.065,263.6177,8027.0
2024-11-04 11:00:00,267.34,267.93,266.47,266.69,14603.0,263.8348,264.417,262.9762,263.1933,14603.0
2024-11-04 11:30:00,266.57,266.58,264.37,264.6,10054.0,263.0749,263.0847,260.9037,261.1307,10054.0
2024-11-04 12:00:00,264.67,266.06,264.21,266.06,5813.0,261.1998,262.5716,260.7458,262.5716,5813.0
2024-11-04 12:30:00,266.41,266.56,266.02,266.02,3203.0,262.917,263.065,262.5321,262.5321,3203.0
2024-11-04 13:00:00,265.96,266.22,265.2,265.67,16492.0,262.4729,262.7295,261.7228,262.1867,16492.0
2024-11-04 13:30:00,265.73,266.64,265.44,266.09,6359.0,262.2459,263.1439,261.9597,262.6012,6359.0
2024-11-04 14:00:00,266.24,266.44,265.66,265.66,8967.0,262.7492,262.9466,262.1768,262.1768,8967.0
2024-11-04 14:30:00,265.59,266.29,265.18,265.29,12051.0,262.1077,262.7985,261.7031,261.8116,12051.0
2024-11-04 15:00:00,265.2,265.29,264.55,264.8,12550.0,261.7228,261.8116,261.0814,261.3281,12550.0
2024-11-04 15:30:00,264.87,265.1,264.32,264.65,74028.0,261.3972,261.6241,260.8544,261.18,74028.0
2024-11-05 09:30:00,263.83,268.23,263.2,267.88,18542.0,260.3708,264.7131,259.7491,264.3677,18542.0
2024-11-05 10:00:00,267.87,268.03,266.87,267.26,21645.0,264.3578,264.5157,263.3709,263.7558,21645.0
2024-11-05 10:30:00,267.22,267.99,266.3,266.56,22299.0,263.7163,264.4762,262.8084,263.065,22299.0
2024-11-05 11:00:00,266.28,267.92,265.51,265.94,78720.0,262.7887,264.4072,262.0288,262.4531,78720.0
2024-11-05 11:30:00,265.95,266.81,265.72,266.77,64641.0,262.463,263.3117,262.236,263.2722,64641.0
2024-11-05 12:00:00,266.63,267.4,266.17,267.34,29845.0,263.1341,263.894,262.6801,263.8348,29845.0
2024-11-05 12:30:00,267.37,268.26,267.37,267.93,5491.0,263.8644,264.7427,263.8644,264.417,5491.0
2024-11-05 13:00:00,268.1,268.14,267.35,267.35,7898.0,264.5848,264.6243,263.8446,263.8446,7898.0
2024-11-05 13:30:00,267.39,268.34,267.09,267.74,10123.0,263.8841,264.8217,263.588,264.2295,10123.0
2024-11-05 14:00:00,267.81,268.66,267.8,268.55,8869.0,264.2986,265.1375,264.2887,265.0289,8869.0
2024-11-05 14:30:00,268.48,268.76,268.17,268.3,13814.0,264.9598,265.2362,264.6539,264.7822,13814.0
2024-11-05 15:00:00,268.21,269.19,268.03,269.19,15906.0,264.6934,265.6605,264.5157,265.6605,15906.0
2024-11-05 15:30:00,269.14,269.68,268.78,269.2,62911.0,265.6112,266.1441,265.2559,265.6704,62911.0
2024-11-06 09:30:00,283.0,289.87,280.17,288.2,199509.0,279.2894,286.0694,276.4966,284.4213,199509.0
2024-11-06 10:00:00,288.67,292.15,287.84,288.94,140780.0,284.8851,288.3195,284.066,285.1516,140780.0
2024-11-06 10:30:00,288.83,290.41,288.34,289.34,53789.0,285.043,286.6023,284.5594,285.5463,53789.0
2024-11-06 11:00:00,289.35,291.71,288.71,291.07,80108.0,285.5562,287.8852,284.9246,287.2536,80108.0
2024-11-06 11:30:00,291.07,294.94,291.07,292.75,99446.0,287.2536,291.0729,287.2536,288.9116,99446.0
2024-11-06 12:00:00,292.51,292.85,290.6,291.65,55007.0,288.6748,289.0103,286.7898,287.826,55007.0
2024-11-06 12:30:00,291.52,292.62,290.92,292.38,43062.0,287.6977,288.7833,287.1056,288.5465,43062.0
2024-11-06 13:00:00,292.38,293.99,291.96,292.19,52440.0,288.5465,290.1353,288.132,288.359,52440.0
2024-11-06 13:30:00,292.25,293.59,292.08,293.1,24317.0,288.4182,289.7406,288.2504,289.257,24317.0
2024-11-06 14:00:00,293.15,294.42,292.87,293.69,52663.0,289.3064,290.5597,289.03,289.8393,52663.0
2024-11-06 14:30:00,293.87,294.28,292.96,292.98,44922.0,290.0169,290.4215,289.1189,289.1386,44922.0
2024-11-06 15:00:00,292.89,293.39,291.55,293.07,67240.0,289.0498,289.5432,287.7273,289.2274,67240.0
2024-11-06 15:30:00,293.16,293.85,291.82,293.7,207765.0,289.3162,289.9972,287.9938,289.8492,207765.0
2024-11-07 09:30:00,292.35,292.67,279.06,282.67,223913.0,288.5169,288.8327,275.4011,278.9638,223913.0
2024-11-07 10:00:00,282.81,284.17,279.62,282.43,106178.0,279.1019,280.4441,275.9538,278.7269,106178.0
2024-11-07 10:30:00,282.42,282.62,279.05,280.0,80676.0,278.717,278.9144,275.3912,276.3288,80676.0
2024-11-07 11:00:00,279.96,280.87,278.61,280.6,65445.0,276.2893,277.1874,274.957,276.9209,65445.0
2024-11-07 11:30:00,280.84,281.76,279.44,281.51,80062.0,277.1578,278.0657,275.7761,277.819,80062.0
2024-11-07 12:00:00,281.3,281.67,279.16,279.8,29118.0,277.6117,277.9769,275.4998,276.1314,29118.0
2024-11-07 12:30:00,279.74,280.05,277.88,279.48,43080.0,276.0722,276.3781,274.2366,275.8156,43080.0
2024-11-07 13:00:00,279.61,280.05,278.93,279.31,41241.0,275.9439,276.3781,275.2728,275.6478,41241.0
2024-11-07 13:30:00,279.31,279.32,276.79,277.06,59603.0,275.6478,275.6577,273.1609,273.4273,59603.0
2024-11-07 14:00:00,277.27,279.14,277.14,278.11,30265.0,273.6346,275.4801,273.5063,274.4636,30265.0
2024-11-07 14:30:00,277.93,279.6,275.92,279.53,59321.0,274.2859,275.934,272.3023,275.8649,59321.0
2024-11-07 15:00:00,279.54,280.14,277.85,278.16,44856.0,275.8748,276.4669,274.207,274.5129,44856.0
2024-11-07 15:30:00,278.1,278.78,276.76,277.2,194156.0,274.4537,275.1248,273.1313,273.5655,194156.0
2024-11-08 09:30:00,275.51,276.32,274.62,275.09,81782.0,271.8977,272.697,271.0193,271.4832,81782.0
2024-11-08 10:00:00,275.0,276.03,273.46,274.24,40046.0,271.3943,272.4108,269.8745,270.6443,40046.0
2024-11-08 10:30:00,274.24,275.71,274.24,275.36,20513.0,270.6443,272.095,270.6443,271.7496,20513.0
2024-11-08 11:00:00,275.52,276.18,275.26,275.61,8697.0,271.9075,272.5589,271.6509,271.9963,8697.0
2024-11-08 11:30:00,275.61,275.93,274.56,274.56,11418.0,271.9963,272.3121,270.9601,270.9601,11418.0
2024-11-08 12:00:00,274.82,275.42,274.04,275.4,31994.0,271.2167,271.8088,270.4469,271.7891,31994.0
2024-11-08 12:30:00,275.46,275.47,274.23,274.32,14273.0,271.8483,271.8582,270.6344,270.7233,14273.0
2024-11-08 13:00:00,274.29,274.48,272.3,273.0,11977.0,270.6936,270.8812,268.7297,269.4206,11977.0
2024-11-08 13:30:00,272.9,272.99,272.44,272.82,11133.0,269.3219,269.4107,268.8679,269.2429,11133.0
2024-11-08 14:00:00,272.82,273.2,272.02,272.15,16327.0,269.2429,269.6179,268.4534,268.5817,16327.0
2024-11-08 14:30:00,272.02,272.95,272.02,272.61,28276.0,268.4534,269.3712,268.4534,269.0357,28276.0
2024-11-08 15:00:00,272.61,273.15,272.51,272.89,32421.0,269.0357,269.5686,268.937,269.312,32421.0
2024-11-08 15:30:00,272.8,273.92,271.76,272.07,149354.0,269.2232,270.3285,268.1968,268.5028,149354.0
2024-11-11 09:30:00,272.35,275.18,272.35,274.86,36193.0,268.7791,271.572,268.7791,271.2562,36193.0
2024-11-11 10:00:00,275.24,277.2,274.68,277.2,27217.0,271.6312,273.5655,271.0785,273.5655,27217.0
2024-11-11 10:30:00,277.2,281.26,276.93,280.63,34088.0,273.5655,277.5723,273.299,276.9505,34088.0
2024-11-11 11:00:00,280.32,281.0,279.21,280.44,42403.0,276.6446,277.3157,275.5491,276.763,42403.0
2024-11-11 11:30:00,280.5,281.69,279.92,280.69,29362.0,276.8222,277.9966,276.2498,277.0097,29362.0
2024-11-11 12:00:00,280.63,280.77,279.64,279.99,17308.0,276.9505,277.0887,275.9735,276.3189,17308.0
2024-11-11 12:30:00,279.78,279.78,278.97,279.2,22245.0,276.1117,276.1117,275.3123,275.5393,22245.0
2024-11-11 13:00:00,279.04,279.45,278.06,278.8,33027.0,275.3814,275.786,274.4142,275.1445,33027.0
2024-11-11 13:30:00,278.77,279.26,278.12,278.71,28545.0,275.1149,275.5985,274.4734,275.0557,28545.0
2024-11-11 14:00:00,278.71,278.73,277.5,277.57,10220.0,275.0557,275.0754,273.8616,273.9306,10220.0
2024-11-11 14:30:00,277.53,278.36,277.3,278.01,26598.0,273.8912,274.7103,273.6642,274.3649,26598.0
2024-11-11 15:00:00,278.0,278.35,277.87,278.23,23287.0,274.355,274.7004,274.2267,274.582,23287.0
2024-11-11 15:30:00,278.22,278.22,276.59,277.9,88498.0,274.5721,274.5721,272.9635,274.2563,88498.0
2024-11-12 09:30:00,276.99,278.67,275.47,277.36,44320.0,273.3582,275.0162,271.8582,273.7234,44320.0
2024-11-12 10:00:00,277.01,277.66,276.64,277.51,37547.0,273.378,274.0195,273.0128,273.8714,37547.0
2024-11-12 10:30:00,277.45,277.98,277.29,277.65,17931.0,273.8122,274.3353,273.6543,274.0096,17931.0
2024-11-12 11:00:00,277.71,278.83,277.37,278.53,24216.0,274.0688,275.1741,273.7333,274.8781,24216.0
2024-11-12 11:30:00,278.52,278.78,277.73,277.73,17994.0,274.8682,275.1248,274.0885,274.0885,17994.0
2024-11-12 12:00:00,277.64,278.11,277.31,277.9,23935.0,273.9997,274.4636,273.674,274.2563,23935.0
2024-11-12 12:30:00,277.81,280.73,277.6,279.15,134347.0,274.1675,277.0492,273.9602,275.4899,134347.0
2024-11-12 13:00:00,278.79,280.12,278.71,279.96,37200.0,275.1346,276.4472,275.0557,276.2893,37200.0
2024-11-12 13:30:00,279.81,279.82,278.5,278.86,16871.0,276.1413,276.1511,274.8484,275.2037,16871.0
2024-11-12 14:00:00,278.79,279.25,278.28,279.14,16747.0,275.1346,275.5886,274.6313,275.4801,16747.0
2024-11-12 14:30:00,278.93,279.25,278.62,279.0,16321.0,275.2728,275.5886,274.9669,275.3419,16321.0
2024-11-12 15:00:00,278.98,279.15,277.94,278.03,27974.0,275.3222,275.4899,274.2958,274.3846,27974.0
2024-11-12 15:30:00,278.05,278.55,277.5,277.78,100211.0,274.4043,274.8978,273.8616,274.1379,100211.0
2024-11-13 09:30:00,280.85,284.3,279.81,284.3,60566.0,277.1676,280.5724,276.1413,280.5724,60566.0
2024-11-13 10:00:00,283.9,286.1,281.69,285.85,43424.0,280.1776,282.3488,277.9966,282.1021,43424.0
2024-11-13 10:30:00,285.8,286.79,285.67,286.57,32610.0,282.0527,283.0298,281.9244,282.8126,32610.0
2024-11-13 11:00:00,286.6,288.37,286.42,287.95,32770.0,282.8422,284.589,282.6646,284.1745,32770.0
2024-11-13 11:30:00,287.92,288.01,286.6,286.92,21122.0,284.1449,284.2338,282.8422,283.158,21122.0
2024-11-13 12:00:00,287.33,288.15,287.12,287.97,24435.0,283.5627,284.3719,283.3554,284.1943,24435.0
2024-11-13 12:30:00,288.02,288.54,287.34,287.34,22781.0,284.2436,284.7568,283.5725,283.5725,22781.0
2024-11-13 13:00:00,287.36,288.09,287.25,287.94,19257.0,283.5923,284.3127,283.4837,284.1647,19257.0
2024-11-13 13:30:00,287.82,287.91,286.63,286.97,17436.0,284.0462,284.1351,282.8719,283.2074,17436.0
2024-11-13 14:00:00,286.97,287.03,284.84,284.84,21271.0,283.2074,283.2666,281.1053,281.1053,21271.0
2024-11-13 14:30:00,284.84,285.88,284.55,285.88,24124.0,281.1053,282.1317,280.8191,282.1317,24124.0
2024-11-13 15:00:00,285.88,286.61,285.47,286.44,44557.0,282.1317,282.8521,281.7271,282.6843,44557.0
2024-11-13 15:30:00,286.38,287.16,286.02,286.7,119652.0,282.6251,283.3949,282.2698,282.9409,119652.0
2024-11-14 09:30:00,285.9,286.4,283.26,285.02,46686.0,282.1514,282.6449,279.546,281.283,46686.0
2024-11-14 10:00:00,285.02,287.36,283.26,287.36,38451.0,281.283,283.5923,279.546,283.5923,38451.0
2024-11-14 10:30:00,287.14,290.08,286.9,289.83,53390.0,283.3752,286.2766,283.1383,286.0299,53390.0
2024-11-14 11:00:00,289.72,290.01,288.7,289.7,67348.0,285.9213,286.2075,284.9147,285.9016,67348.0
2024-11-14 11:30:00,289.69,289.69,285.05,285.85,81964.0,285.8917,285.8917,281.3126,282.1021,81964.0
2024-11-14 12:00:00,285.52,287.66,285.45,287.03,42102.0,281.7764,283.8883,281.7073,283.2666,42102.0
2024-11-14 12:30:00,287.26,287.99,286.23,287.26,47686.0,283.4936,284.214,282.4771,283.4936,47686.0
2024-11-14 13:00:00,287.26,287.84,286.0,286.03,16984.0,283.4936,284.066,282.2501,282.2797,16984.0
2024-11-14 13:30:00,286.02,286.02,284.9,285.19,20746.0,282.2698,282.2698,281.1645,281.4507,20746.0
2024-11-14 14:00:00,285.68,287.42,285.51,287.14,29336.0,281.9343,283.6515,281.7665,283.3752,29336.0
2024-11-14 14:30:00,287.21,288.91,287.21,288.56,46107.0,283.4442,285.122,283.4442,284.7765,46107.0
2024-11-14 15:00:00,288.47,288.49,286.48,287.57,56776.0,284.6877,284.7075,282.7238,283.7995,56776.0
2024-11-14 15:30:00,287.57,287.58,286.33,286.43,137236.0,283.7995,283.8094,282.5758,282.6745,137236.0
2024-11-15 09:30:00,286.32,290.97,284.75,289.58,77313.0,282.5659,287.1549,281.0165,285.7832,77313.0
2024-11-15 10:00:00,289.62,290.19,287.72,289.53,67798.0,285.8226,286.3852,283.9476,285.7338,67798.0
2024-11-15 10:30:00,289.4,289.4,286.32,286.75,31160.0,285.6055,285.6055,282.5659,282.9903,31160.0
2024-11-15 11:00:00,286.42,286.56,285.41,286.27,13740.0,282.6646,282.8028,281.6678,282.5166,13740.0
2024-11-15 11:30:00,286.16,286.16,285.31,285.58,24485.0,282.408,282.408,281.5692,281.8356,24485.0
2024-11-15 12:00:00,285.52,286.39,284.86,285.21,36740.0,281.7764,282.635,281.1251,281.4705,36740.0
2024-11-15 12:30:00,285.11,286.84,284.74,286.72,21012.0,281.3718,283.0791,281.0066,282.9607,21012.0
2024-11-15 13:00:00,286.68,287.28,286.17,286.41,28387.0,282.9212,283.5133,282.4179,282.6547,28387.0
2024-11-15 13:30:00,286.42,286.79,285.66,285.78,43888.0,282.6646,283.0298,281.9146,282.033,43888.0
2024-11-15 14:00:00,285.96,287.03,285.84,286.84,14289.0,282.2106,283.2666,282.0922,283.0791,14289.0
2024-11-15 14:30:00,286.87,287.39,285.87,286.26,22185.0,283.1087,283.6219,282.1218,282.5067,22185.0
2024-11-15 15:00:00,286.26,287.29,285.86,286.63,46201.0,282.5067,283.5232,282.1119,282.8719,46201.0
2024-11-15 15:30:00,286.76,287.41,285.81,285.99,100412.0,283.0001,283.6416,282.0626,282.2402,100412.0
2024-11-18 09:30:00,284.09,286.06,281.9,282.28,37975.0,281.6624,283.6155,279.4911,279.8678,37975.0
2024-11-18 10:00:00,282.0,283.09,281.59,281.65,27613.0,279.5902,280.6709,279.1837,279.2432,27613.0
2024-11-18 10:30:00,281.65,283.39,281.03,282.85,50887.0,279.2432,280.9683,278.6285,280.433,50887.0
2024-11-18 11:00:00,282.87,284.69,282.87,284.2,33702.0,280.4528,282.2572,280.4528,281.7714,33702.0
2024-11-18 11:30:00,284.34,285.04,284.16,284.43,17958.0,281.9102,282.6042,281.7318,281.9995,17958.0
2024-11-18 12:00:00,284.43,284.8,283.33,284.01,36489.0,281.9995,282.3663,280.9089,281.583,36489.0
2024-11-18 12:30:00,284.08,284.53,283.9,284.22,13838.0,281.6524,282.0986,281.474,281.7913,13838.0
2024-11-18 13:00:00,284.23,284.41,283.86,284.15,11781.0,281.8012,281.9796,281.4343,281.7218,11781.0
2024-11-18 13:30:00,284.19,284.38,283.55,284.19,17433.0,281.7615,281.9499,281.127,281.7615,17433.0
2024-11-18 14:00:00,284.2,284.29,282.83,282.89,13192.0,281.7714,281.8607,280.4131,280.4726,13192.0
2024-11-18 14:30:00,282.89,283.15,282.33,282.75,17528.0,280.4726,280.7304,279.9174,280.3338,17528.0
2024-11-18 15:00:00,282.47,282.93,282.09,282.73,26772.0,280.0562,280.5123,279.6795,280.314,26772.0
2024-11-18 15:30:00,282.73,283.14,282.2,283.04,97991.0,280.314,280.7205,279.7885,280.6213,97991.0
2024-11-19 09:30:00,279.55,280.62,278.6,280.18,69113.0,277.1612,278.222,276.2193,277.7858,69113.0
2024-11-19 10:00:00,279.96,280.0,277.72,278.95,37660.0,277.5677,277.6073,275.3468,276.5663,37660.0
2024-11-19 10:30:00,278.94,280.28,278.94,279.63,35809.0,276.5564,277.8849,276.5564,277.2405,35809.0
2024-11-19 11:00:00,279.74,279.74,278.66,278.95,38259.0,277.3495,277.3495,276.2788,276.5663,38259.0
2024-11-19 11:30:00,278.83,279.24,278.33,279.08,38188.0,276.4473,276.8538,275.9516,276.6952,38188.0
2024-11-19 12:00:00,279.08,279.11,278.36,278.67,18269.0,276.6952,276.7249,275.9813,276.2887,18269.0
2024-11-19 12:30:00,278.72,279.42,278.67,279.04,21385.0,276.3382,277.0323,276.2887,276.6555,21385.0
2024-11-19 13:00:00,279.05,279.5,278.29,278.74,19449.0,276.6654,277.1116,275.9119,276.3581,19449.0
2024-11-19 13:30:00,278.68,278.7,277.42,278.16,23469.0,276.2986,276.3184,275.0494,275.783,23469.0
2024-11-19 14:00:00,278.22,279.59,277.4,277.4,25667.0,275.8425,277.2008,275.0295,275.0295,25667.0
2024-11-19 14:30:00,277.72,278.55,277.33,278.44,28918.0,275.3468,276.1697,274.9601,276.0606,28918.0
2024-11-19 15:00:00,278.44,279.27,278.44,278.78,29226.0,276.0606,276.8835,276.0606,276.3977,29226.0
2024-11-19 15:30:00,279.03,279.04,277.82,278.33,101215.0,276.6456,276.6555,275.4459,275.9516,101215.0
2024-11-20 09:30:00,281.45,281.52,279.66,279.81,93112.0,279.0449,279.1143,277.2702,277.4189,93112.0
2024-11-20 10:00:00,279.88,280.19,277.96,279.77,51626.0,277.4883,277.7957,275.5847,277.3793,51626.0
2024-11-20 10:30:00,279.74,280.51,279.59,279.8,17125.0,277.3495,278.113,277.2008,277.409,17125.0
2024-11-20 11:00:00,279.8,280.06,278.62,279.27,26918.0,277.409,277.6668,276.2391,276.8835,26918.0
2024-11-20 11:30:00,279.36,281.55,278.77,281.31,35797.0,276.9728,279.1441,276.3878,278.9061,35797.0
2024-11-20 12:00:00,281.31,281.43,280.3,280.43,16532.0,278.9061,279.0251,277.9047,278.0336,16532.0
2024-11-20 12:30:00,280.51,281.37,280.28,280.47,13732.0,278.113,278.9656,277.8849,278.0733,13732.0
2024-11-20 13:00:00,280.51,280.95,280.21,280.4,13482.0,278.113,278.5492,277.8155,278.0039,13482.0
2024-11-20 13:30:00,280.33,280.37,278.22,278.38,37139.0,277.9345,277.9741,275.8425,276.0012,37139.0
2024-11-20 14:00:00,278.16,278.87,278.16,278.32,39918.0,275.783,276.487,275.783,275.9417,39918.0
2024-11-20 14:30:00,278.44,278.8,277.77,277.97,74532.0,276.0606,276.4176,275.3964,275.5947,74532.0
2024-11-20 15:00:00,277.8,279.96,277.77,279.89,31553.0,275.4261,277.5677,275.3964,277.4983,31553.0
2024-11-20 15:30:00,279.76,280.23,279.03,280.08,104059.0,277.3694,277.8353,276.6456,277.6866,104059.0
2024-11-21 09:30:00,281.79,281.79,277.82,278.14,38423.0,279.382,279.382,275.4459,275.7632,38423.0
2024-11-21 10:00:00,278.39,280.58,278.14,278.45,18747.0,276.0111,278.1824,275.7632,276.0706,18747.0
2024-11-21 10:30:00,278.52,279.34,277.65,278.79,27113.0,276.14,276.953,275.2774,276.4077,27113.0
2024-11-21 11:00:00,278.9,279.24,278.23,279.07,30634.0,276.5167,276.8538,275.8524,276.6853,30634.0
2024-11-21 11:30:00,278.88,279.03,277.04,277.47,17855.0,276.4969,276.6456,274.6726,275.0989,17855.0
2024-11-21 12:00:00,277.31,277.95,276.94,277.86,22343.0,274.9403,275.5748,274.5735,275.4856,22343.0
2024-11-21 12:30:00,277.89,277.89,277.22,277.25,10220.0,275.5153,275.5153,274.8511,274.8808,10220.0
2024-11-21 13:00:00,277.44,278.74,277.24,278.74,13140.0,275.0692,276.3581,274.8709,276.3581,13140.0
2024-11-21 13:30:00,278.65,278.65,277.7,278.01,13761.0,276.2688,276.2688,275.327,275.6343,13761.0
2024-11-21 14:00:00,277.9,278.74,277.81,278.63,15856.0,275.5253,276.3581,275.436,276.249,15856.0
2024-11-21 14:30:00,278.84,280.16,278.49,279.32,90655.0,276.4572,277.7659,276.1102,276.9331,90655.0
2024-11-21 15:00:00,279.44,279.48,277.94,278.03,35399.0,277.0521,277.0918,275.5649,275.6541,35399.0
2024-11-21 15:30:00,278.1,278.8,276.96,278.67,208378.0,275.7235,276.4176,274.5933,276.2887,208378.0
2024-11-22 09:30:00,280.0,286.72,278.37,286.16,74156.0,277.6073,284.2699,275.9912,283.7147,74156.0
2024-11-22 10:00:00,285.78,289.28,285.51,287.79,67431.0,283.3379,286.808,283.0702,285.3307,67431.0
2024-11-22 10:30:00,287.86,289.28,286.94,289.13,77650.0,285.4001,286.808,284.488,286.6593,77650.0
2024-11-22 11:00:00,289.15,290.5,288.75,290.5,29967.0,286.6791,288.0176,286.2825,288.0176,29967.0
2024-11-22 11:30:00,290.31,292.5,289.51,291.79,46902.0,287.8292,290.0005,287.036,289.2966,46902.0
2024-11-22 12:00:00,291.65,295.26,291.41,294.89,130180.0,289.1578,292.7369,288.9198,292.3701,130180.0
2024-11-22 12:30:00,294.82,295.53,293.0,293.46,57108.0,292.3007,293.0046,290.4962,290.9523,57108.0
2024-11-22 13:00:00,293.36,294.15,293.06,293.2,24491.0,290.8531,291.6364,290.5557,290.6945,24491.0
2024-11-22 13:30:00,293.21,294.25,292.7,293.95,36492.0,290.7044,291.7355,290.1988,291.4381,36492.0
2024-11-22 14:00:00,293.68,295.69,293.49,295.5,62997.0,291.1704,293.1632,290.982,292.9749,62997.0
2024-11-22 14:30:00,295.48,296.0,294.72,294.88,74064.0,292.955,293.4706,292.2015,292.3602,74064.0
2024-11-22 15:00:00,294.92,294.93,292.22,292.52,65469.0,292.3998,292.4097,289.7229,290.0203,65469.0
2024-11-22 15:30:00,292.56,292.58,290.67,290.81,183136.0,290.06,290.0798,288.1861,288.3249,183136.0
2024-11-25 09:30:00,293.75,298.71,293.2,298.36,71201.0,291.2398,296.1574,290.6945,295.8104,71201.0
2024-11-25 10:00:00,298.57,301.28,297.29,301.06,76870.0,296.0186,298.7055,294.7496,298.4873,76870.0
2024-11-25 10:30:00,301.06,301.38,299.39,301.35,70808.0,298.4873,298.8046,296.8316,298.7749,70808.0
2024-11-25 11:00:00,301.39,303.55,301.16,302.34,90126.0,298.8145,300.9561,298.5865,299.7564,90126.0
2024-11-25 11:30:00,302.25,302.4,300.0,301.19,67933.0,299.6672,299.8159,297.4364,298.6162,67933.0
2024-11-25 12:00:00,301.06,301.8,299.8,299.9,39799.0,298.4873,299.221,297.2381,297.3373,39799.0
2024-11-25 12:30:00,299.95,300.54,299.13,299.3,33836.0,297.3868,297.9718,296.5738,296.7424,33836.0
2024-11-25 13:00:00,299.2,299.69,298.92,299.22,39687.0,296.6432,297.1291,296.3656,296.6631,39687.0
2024-11-25 13:30:00,299.05,299.72,298.38,298.81,22318.0,296.4945,297.1588,295.8302,296.2566,22318.0
2024-11-25 14:00:00,298.84,298.85,297.58,298.3,43635.0,296.2863,296.2962,295.0371,295.7509,43635.0
2024-11-25 14:30:00,298.36,298.37,297.74,297.94,42716.0,295.8104,295.8203,295.1957,295.394,42716.0
2024-11-25 15:00:00,297.94,298.13,296.94,297.0,42014.0,295.394,295.5824,294.4026,294.462,42014.0
2024-11-25 15:30:00,297.07,299.86,296.95,298.74,130957.0,294.5314,297.2976,294.4125,296.1872,130957.0
2024-11-26 09:30:00,295.85,298.4,294.08,296.08,150674.0,293.3219,295.8501,291.567,293.5499,150674.0
2024-11-26 10:00:00,295.92,296.6,294.91,295.55,48762.0,293.3913,294.0655,292.3899,293.0244,48762.0
2024-11-26 10:30:00,295.31,295.44,293.69,293.69,32910.0,292.7865,292.9154,291.1803,291.1803,32910.0
2024-11-26 11:00:00,293.38,295.08,293.0,294.84,20968.0,290.873,292.5584,290.4962,292.3205,20968.0
2024-11-26 11:30:00,294.67,295.35,294.57,294.71,12708.0,292.152,292.8261,292.0528,292.1916,12708.0
2024-11-26 12:00:00,294.71,295.6,294.19,295.03,34612.0,292.1916,293.074,291.6761,292.5089,34612.0
2024-11-26 12:30:00,295.08,295.5,294.9,295.26,18724.0,292.5584,292.9749,292.38,292.7369,18724.0
2024-11-26 13:00:00,295.16,297.5,294.82,295.76,68652.0,292.6378,294.9578,292.3007,293.2326,68652.0
2024-11-26 13:30:00,295.7,297.0,295.41,296.87,42917.0,293.1732,294.462,292.8856,294.3332,42917.0
2024-11-26 14:00:00,296.73,297.34,296.67,297.08,43863.0,294.1943,294.7991,294.1349,294.5414,43863.0
2024-11-26 14:30:00,297.15,297.68,296.98,297.44,32379.0,294.6108,295.1362,294.4422,294.8983,32379.0
2024-11-26 15:00:00,297.3,297.41,296.0,296.21,19005.0,294.7595,294.8685,293.4706,293.6788,19005.0
2024-11-26 15:30:00,296.05,297.1,295.86,296.12,155944.0,293.5202,294.5612,293.3318,293.5896,155944.0
2024-11-27 09:30:00,296.73,299.95,296.73,297.21,22560.0,294.1943,297.3868,294.1943,294.6702,22560.0
2024-11-27 10:00:00,297.2,297.47,294.6,295.11,20986.0,294.6603,294.928,292.0825,292.5882,20986.0
2024-11-27 10:30:00,294.93,294.93,292.86,293.55,21612.0,292.4097,292.4097,290.3574,291.0415,21612.0
2024-11-27 11:00:00,293.49,294.12,293.01,293.57,14015.0,290.982,291.6067,290.5061,291.0614,14015.0
2024-11-27 11:30:00,293.57,293.97,293.27,293.62,21008.0,291.0614,291.4579,290.7639,291.1109,21008.0
2024-11-27 12:00:00,293.66,294.38,293.4,294.26,11293.0,291.1506,291.8644,290.8928,291.7455,11293.0
2024-11-27 12:30:00,294.23,294.27,293.16,293.85,14118.0,291.7157,291.7554,290.6549,291.339,14118.0
2024-11-27 13:00:00,293.82,294.42,293.7,294.32,5260.0,291.3092,291.9041,291.1902,291.8049,5260.0
2024-11-27 13:30:00,294.29,294.77,294.29,294.76,7252.0,291.7752,292.2511,291.7752,292.2412,7252.0
2024-11-27 14:00:00,294.8,295.75,294.8,295.67,31093.0,292.2808,293.2227,292.2808,293.1434,31093.0
2024-11-27 14:30:00,295.67,295.74,295.06,295.11,12042.0,293.1434,293.2128,292.5386,292.5882,12042.0
2024-11-27 15:00:00,294.95,295.46,294.85,295.28,11798.0,292.4296,292.9352,292.3304,292.7567,11798.0
2024-11-27 15:30:00,295.02,295.48,294.65,294.99,62304.0,292.499,292.955,292.1321,292.4692,62304.0
2024-11-29 09:30:00,295.5,298.72,294.61,295.72,33721.0,292.9749,296.1673,292.0925,293.193,33721.0
2024-11-29 10:00:00,295.48,297.63,295.06,296.86,27153.0,292.955,295.0867,292.5386,294.3232,27153.0
2024-11-29 10:30:00,296.06,297.45,295.87,296.89,15023.0,293.5301,294.9082,293.3417,294.353,15023.0
2024-11-29 11:00:00,297.1,297.59,296.74,297.42,5031.0,294.5612,295.047,294.2043,294.8785,5031.0
2024-11-29 11:30:00,297.43,297.52,296.54,296.72,7538.0,294.8884,294.9776,294.006,294.1844,7538.0
2024-11-29 12:00:00,296.9,297.4,296.49,296.51,10844.0,294.3629,294.8586,293.9564,293.9762,10844.0
2024-11-29 12:30:00,296.62,296.85,295.14,295.47,35628.0,294.0853,294.3133,292.6179,292.9451,35628.0
2024-12-02 09:30:00,295.5,298.75,294.94,295.96,50524.0,292.9749,296.1971,292.4196,293.4309,50524.0
2024-12-02 10:00:00,295.53,296.22,294.29,294.62,16436.0,293.0046,293.6887,291.7752,292.1024,16436.0
2024-12-02 10:30:00,294.5,295.87,294.5,295.12,13620.0,291.9834,293.3417,291.9834,292.5981,13620.0
2024-12-02 11:00:00,295.07,295.28,294.29,295.26,11177.0,292.5485,292.7567,291.7752,292.7369,11177.0
2024-12-02 11:30:00,295.25,295.58,294.78,295.23,10666.0,292.727,293.0542,292.261,292.7072,10666.0
2024-12-02 12:00:00,295.15,295.58,294.89,295.16,12375.0,292.6278,293.0542,292.3701,292.6378,12375.0
2024-12-02 12:30:00,295.2,295.87,295.2,295.82,7534.0,292.6774,293.3417,292.6774,293.2921,7534.0
2024-12-02 13:00:00,295.75,296.85,295.31,296.47,9406.0,293.2227,294.3133,292.7865,293.9366,9406.0
2024-12-02 13:30:00,296.67,296.78,296.28,296.72,13298.0,294.1349,294.2439,293.7482,294.1844,13298.0
2024-12-02 14:00:00,296.72,296.72,295.75,296.12,14303.0,294.1844,294.1844,293.2227,293.5896,14303.0
2024-12-02 14:30:00,296.11,297.69,295.99,297.32,50127.0,293.5796,295.1461,293.4607,294.7793,50127.0
2024-12-02 15:00:00,297.25,297.59,296.88,297.11,17294.0,294.7099,295.047,294.3431,294.5711,17294.0
2024-12-02 15:30:00,297.01,297.79,296.74,297.17,93503.0,294.472,295.2453,294.2043,294.6306,93503.0
2024-12-03 09:30:00,295.48,297.0,292.76,293.25,23338.0,292.955,294.462,290.2583,290.7441,23338.0
2024-12-03 10:00:00,293.38,293.89,292.47,293.42,19783.0,290.873,291.3786,289.9708,290.9126,19783.0
2024-12-03 10:30:00,293.72,293.72,292.11,292.17,8631.0,291.2101,291.2101,289.6138,289.6733,8631.0
2024-12-03 11:00:00,292.26,292.53,291.05,291.36,22379.0,289.7625,290.0302,288.5629,288.8702,22379.0
2024-12-03 11:30:00,291.47,291.78,290.83,291.18,29889.0,288.9793,289.2866,288.3448,288.6918,29889.0
2024-12-03 12:00:00,291.33,292.18,291.11,292.14,16834.0,288.8405,289.6832,288.6224,289.6436,16834.0
2024-12-03 12:30:00,292.1,293.05,292.05,292.73,12732.0,289.6039,290.5458,289.5543,290.2285,12732.0
2024-12-03 13:00:00,292.73,294.12,292.73,293.48,25119.0,290.2285,291.6067,290.2285,290.9721,25119.0
2024-12-03 13:30:00,293.49,293.49,292.5,292.64,31255.0,290.982,290.982,290.0005,290.1393,31255.0
2024-12-03 14:00:00,292.52,292.86,292.07,292.49,11846.0,290.0203,290.3574,289.5742,289.9906,11846.0
2024-12-03 14:30:00,292.52,293.01,292.17,292.28,16904.0,290.0203,290.5061,289.6733,289.7824,16904.0
2024-12-03 15:00:00,292.09,292.37,291.82,292.28,16055.0,289.594,289.8716,289.3263,289.7824,16055.0
2024-12-03 15:30:00,292.26,292.86,291.42,291.51,74763.0,289.7625,290.3574,288.9297,289.019,74763.0
2024-12-04 09:30:00,292.36,292.91,290.62,292.78,24823.0,289.8617,290.407,288.1366,290.2781,24823.0
2024-12-04 10:00:00,292.9,294.11,292.25,292.77,36733.0,290.3971,291.5967,289.7526,290.2682,36733.0
2024-12-04 10:30:00,292.94,294.02,292.73,293.06,14099.0,290.4367,291.5075,290.2285,290.5557,14099.0
2024-12-04 11:00:00,292.86,294.09,292.7,293.63,12126.0,290.3574,291.5769,290.1988,291.1208,12126.0
2024-12-04 11:30:00,293.6,294.13,293.46,293.46,10030.0,291.0911,291.6166,290.9523,290.9523,10030.0
2024-12-04 12:00:00,293.5,293.71,292.9,293.3,12877.0,290.9919,291.2002,290.3971,290.7937,12877.0
2024-12-04 12:30:00,293.08,293.31,292.58,292.84,7965.0,290.5755,290.8036,290.0798,290.3376,7965.0
2024-12-04 13:00:00,292.82,292.98,292.34,292.53,10129.0,290.3178,290.4764,289.8419,290.0302,10129.0
2024-12-04 13:30:00,292.51,292.79,292.08,292.58,11681.0,290.0104,290.288,289.5841,290.0798,11681.0
2024-12-04 14:00:00,292.54,292.76,291.76,292.52,25268.0,290.0402,290.2583,289.2668,290.0203,25268.0
2024-12-04 14:30:00,292.39,292.91,292.39,292.91,7148.0,289.8914,290.407,289.8914,290.407,7148.0
2024-12-04 15:00:00,292.77,293.17,292.58,293.01,13725.0,290.2682,290.6648,290.0798,290.5061,13725.0
2024-12-04 15:30:00,292.85,294.24,292.67,293.78,57951.0,290.3475,291.7256,290.169,291.2696,57951.0
2024-12-05 09:30:00,298.26,302.96,298.26,300.31,93563.0,295.7113,300.3711,295.7113,297.7438,93563.0
2024-12-05 10:00:00,300.71,300.96,297.55,297.69,35075.0,298.1403,298.3882,295.0073,295.1461,35075.0
2024-12-05 10:30:00,297.63,297.96,296.12,297.51,17624.0,295.0867,295.4138,293.5896,294.9677,17624.0
2024-12-05 11:00:00,297.28,297.52,296.09,296.49,19886.0,294.7396,294.9776,293.5598,293.9564,19886.0
2024-12-05 11:30:00,296.47,297.26,295.85,297.26,23287.0,293.9366,294.7198,293.3219,294.7198,23287.0
2024-12-05 12:00:00,297.28,297.7,296.73,297.7,14788.0,294.7396,295.1561,294.1943,295.1561,14788.0
2024-12-05 12:30:00,297.43,298.56,297.23,297.8,21071.0,294.8884,296.0087,294.6901,295.2552,21071.0
2024-12-05 13:00:00,297.98,298.1,296.84,297.26,14339.0,295.4337,295.5526,294.3034,294.7198,14339.0
2024-12-05 13:30:00,297.26,298.89,297.18,298.48,44910.0,294.7198,296.3359,294.6405,295.9294,44910.0
2024-12-05 14:00:00,298.46,298.47,297.84,298.25,14230.0,295.9096,295.9195,295.2949,295.7014,14230.0
2024-12-05 14:30:00,298.13,300.0,298.08,299.92,27801.0,295.5824,297.4364,295.5328,297.3571,27801.0
2024-12-05 15:00:00,299.92,299.92,298.28,299.1,37126.0,297.3571,297.3571,295.7311,296.5441,37126.0
2024-12-05 15:30:00,299.01,299.39,296.82,297.11,121946.0,296.4549,296.8316,294.2836,294.5711,121946.0
2024-12-06 09:30:00,298.85,300.45,297.06,298.85,24271.0,296.2962,297.8826,294.5215,296.2962,24271.0
2024-12-06 10:00:00,298.76,298.76,296.74,297.73,16809.0,296.207,296.207,294.2043,295.1858,16809.0
2024-12-06 10:30:00,297.09,297.65,296.57,296.71,12340.0,294.5513,295.1065,294.0357,294.1745,12340.0
2024-12-06 11:00:00,296.64,296.76,295.5,295.51,12835.0,294.1051,294.2241,292.9749,292.9848,12835.0
2024-12-06 11:30:00,295.6,296.1,295.17,296.08,9095.0,293.074,293.5697,292.6477,293.5499,9095.0
2024-12-06 12:00:00,296.05,296.1,294.65,295.03,22444.0,293.5202,293.5697,292.1321,292.5089,22444.0
2024-12-06 12:30:00,295.01,295.15,294.3,294.52,8394.0,292.489,292.6278,291.7851,292.0032,8394.0
2024-12-06 13:00:00,294.39,295.04,293.89,293.89,37403.0,291.8743,292.5188,291.3786,291.3786,37403.0
2024-12-06 13:30:00,293.81,294.25,293.48,293.76,20137.0,291.2993,291.7355,290.9721,291.2497,20137.0
2024-12-06 14:00:00,293.72,293.91,293.1,293.76,16699.0,291.2101,291.3984,290.5954,291.2497,16699.0
2024-12-06 14:30:00,293.68,293.73,293.37,293.67,8041.0,291.1704,291.22,290.8631,291.1605,8041.0
2024-12-06 15:00:00,293.57,295.16,293.3,295.16,28420.0,291.0614,292.6378,290.7937,292.6378,28420.0
2024-12-06 15:30:00,295.26,295.86,294.87,295.54,66519.0,292.7369,293.3318,292.3502,293.0145,66519.0
2024-12-09 09:30:00,298.5,301.61,297.0,301.48,92036.0,295.9492,299.0326,294.462,298.9038,92036.0
2024-12-09 10:00:00,301.62,302.72,300.23,301.0,31675.0,299.0426,300.1332,297.6644,298.4279,31675.0
2024-12-09 10:30:00,300.59,300.62,298.48,298.98,16718.0,298.0214,298.0511,295.9294,296.4251,16718.0
2024-12-09 11:00:00,298.98,299.55,298.18,299.54,43402.0,296.4251,296.9903,295.632,296.9803,43402.0
2024-12-09 11:30:00,299.35,300.16,298.85,299.65,40973.0,296.792,297.595,296.2962,297.0894,40973.0
2024-12-09 12:00:00,299.78,300.0,299.33,299.7,19120.0,297.2183,297.4364,296.7721,297.139,19120.0
2024-12-09 12:30:00,299.66,299.8,299.08,299.11,21404.0,297.0993,297.2381,296.5243,296.554,21404.0
2024-12-09 13:00:00,298.92,299.7,298.88,299.7,12188.0,296.3656,297.139,296.326,297.139,12188.0
2024-12-09 13:30:00,299.45,300.28,299.4,299.83,14744.0,296.8911,297.714,296.8415,297.2679,14744.0
2024-12-09 14:00:00,299.67,300.43,299.37,300.31,18902.0,297.1092,297.8627,296.8118,297.7438,18902.0
2024-12-09 14:30:00,300.32,300.52,300.05,300.43,14711.0,297.7537,297.952,297.486,297.8627,14711.0
2024-12-09 15:00:00,300.43,300.47,299.57,299.74,15648.0,297.8627,297.9024,297.0101,297.1786,15648.0
2024-12-09 15:30:00,299.81,300.6,298.61,298.83,102651.0,297.248,298.0313,296.0583,296.2764,102651.0
2024-12-10 09:30:00,297.45,299.0,294.36,295.79,38634.0,294.9082,296.445,291.8446,293.2624,38634.0
2024-12-10 10:00:00,295.49,297.0,294.46,296.85,17619.0,292.9649,294.462,291.9437,294.3133,17619.0
2024-12-10 10:30:00,297.08,298.44,296.91,298.15,15120.0,294.5414,295.8897,294.3728,295.6022,15120.0
2024-12-10 11:00:00,298.15,298.91,297.0,297.68,30768.0,295.6022,296.3557,294.462,295.1362,30768.0
2024-12-10 11:30:00,297.68,298.28,296.38,296.72,16070.0,295.1362,295.7311,293.8473,294.1844,16070.0
2024-12-10 12:00:00,296.73,297.35,295.53,295.56,9028.0,294.1943,294.8091,293.0046,293.0343,9028.0
2024-12-10 12:30:00,295.69,296.95,295.68,296.25,11791.0,293.1632,294.4125,293.1533,293.7185,11791.0
2024-12-10 13:00:00,296.11,296.6,296.0,296.47,9081.0,293.5796,294.0655,293.4706,293.9366,9081.0
2024-12-10 13:30:00,296.49,297.07,296.37,296.56,26202.0,293.9564,294.5314,293.8374,294.0258,26202.0
2024-12-10 14:00:00,296.63,296.89,295.92,296.3,37251.0,294.0952,294.353,293.3913,293.768,37251.0
2024-12-10 14:30:00,296.38,298.05,296.38,297.08,16012.0,293.8473,295.5031,293.8473,294.5414,16012.0
2024-12-10 15:00:00,297.01,297.14,294.17,294.88,30806.0,294.472,294.6008,291.6562,292.3602,30806.0
2024-12-10 15:30:00,294.73,294.73,293.15,293.73,92265.0,292.2114,292.2114,290.6449,291.22,92265.0
2024-12-11 09:30:00,297.91,298.3,295.6,297.12,35475.0,295.3643,295.7509,293.074,294.581,35475.0
2024-12-11 10:00:00,297.55,298.0,295.95,297.7,37956.0,295.0073,295.4535,293.421,295.1561,37956.0
2024-12-11 10:30:00,297.81,298.31,296.56,298.3,26830.0,295.2651,295.7608,294.0258,295.7509,26830.0
2024-12-11 11:00:00,298.25,299.29,297.83,299.13,32090.0,295.7014,296.7325,295.2849,296.5738,32090.0
2024-12-11 11:30:00,298.95,299.92,298.92,299.51,7149.0,296.3954,297.3571,296.3656,296.9506,7149.0
2024-12-11 12:00:00,299.21,299.37,298.27,298.66,13518.0,296.6532,296.8118,295.7212,296.1079,13518.0
2024-12-11 12:30:00,298.56,299.33,298.45,298.88,14134.0,296.0087,296.7721,295.8997,296.326,14134.0
2024-12-11 13:00:00,299.03,299.43,298.31,298.66,24659.0,296.4747,296.8713,295.7608,296.1079,24659.0
2024-12-11 13:30:00,298.66,298.74,297.17,297.32,33820.0,296.1079,296.1872,294.6306,294.7793,33820.0
2024-12-11 14:00:00,297.48,297.89,297.3,297.73,11049.0,294.9379,295.3444,294.7595,295.1858,11049.0
2024-12-11 14:30:00,297.78,298.41,297.78,298.18,13491.0,295.2354,295.86,295.2354,295.632,13491.0
2024-12-11 15:00:00,298.2,298.23,297.34,297.91,12391.0,295.6518,295.6815,294.7991,295.3643,12391.0
2024-12-11 15:30:00,297.83,298.13,297.32,297.38,79697.0,295.2849,295.5824,294.7793,294.8388,79697.0
2024-12-12 09:30:00,298.8,300.27,297.32,299.15,48429.0,296.2467,297.7041,294.7793,296.5937,48429.0
2024-12-12 10:00:00,299.86,301.7,299.86,300.9,38400.0,297.2976,299.1219,297.2976,298.3287,38400.0
2024-12-12 10:30:00,300.9,301.22,300.08,300.99,24411.0,298.3287,298.646,297.5157,298.4179,24411.0
2024-12-12 11:00:00,301.21,302.45,300.0,301.77,41596.0,298.6361,299.8655,297.4364,299.1913,41596.0
2024-12-12 11:30:00,301.8,302.25,301.17,301.34,51682.0,299.221,299.6672,298.5964,298.765,51682.0
2024-12-12 12:00:00,301.15,302.25,301.02,301.89,28423.0,298.5766,299.6672,298.4477,299.3103,28423.0
2024-12-12 12:30:00,301.95,302.31,301.0,302.0,85201.0,299.3697,299.7267,298.4279,299.4193,85201.0
2024-12-12 13:00:00,302.06,302.98,301.62,302.45,27845.0,299.4788,300.3909,299.0426,299.8655,27845.0
2024-12-12 13:30:00,302.46,302.89,301.89,302.79,17119.0,299.8754,300.3017,299.3103,300.2026,17119.0
2024-12-12 14:00:00,302.86,303.37,301.97,302.31,53310.0,300.272,300.7776,299.3896,299.7267,53310.0
2024-12-12 14:30:00,302.4,303.16,302.14,303.07,27030.0,299.8159,300.5694,299.5581,300.4802,27030.0
2024-12-12 15:00:00,303.0,303.9,302.65,303.05,62155.0,300.4108,301.3031,300.0638,300.4603,62155.0
2024-12-12 15:30:00,303.17,303.46,302.25,302.92,173827.0,300.5793,300.8668,299.6672,300.3315,173827.0
2024-12-13 09:30:00,301.64,304.29,301.34,302.64,56181.0,299.0624,301.6897,298.765,300.0538,56181.0
2024-12-13 10:00:00,302.31,303.08,301.9,303.08,32696.0,299.7267,300.4901,299.3202,300.4901,32696.0
2024-12-13 10:30:00,302.51,303.98,302.51,302.79,47639.0,299.925,301.3824,299.925,300.2026,47639.0
2024-12-13 11:00:00,302.79,303.37,302.07,302.82,72368.0,300.2026,300.7776,299.4887,300.2323,72368.0
2024-12-13 11:30:00,303.18,303.2,302.35,303.0,22503.0,300.5892,300.6091,299.7663,300.4108,22503.0
2024-12-13 12:00:00,302.93,302.99,301.21,302.0,94580.0,300.3414,300.4009,298.6361,299.4193,94580.0
2024-12-13 12:30:00,302.0,302.15,301.5,301.76,36708.0,299.4193,299.568,298.9236,299.1814,36708.0
2024-12-13 13:00:00,301.76,301.93,300.58,300.72,57792.0,299.1814,299.3499,298.0114,298.1503,57792.0
2024-12-13 13:30:00,300.65,300.7,299.5,299.5,19756.0,298.0809,298.1304,296.9407,296.9407,19756.0
2024-12-13 14:00:00,299.45,299.6,298.59,299.0,12502.0,296.8911,297.0398,296.0385,296.445,12502.0
2024-12-13 14:30:00,298.96,299.16,297.54,297.8,28931.0,296.4053,296.6036,294.9974,295.2552,28931.0
2024-12-13 15:00:00,297.82,298.0,296.86,296.86,48222.0,295.275,295.4535,294.3232,294.3232,48222.0
2024-12-13 15:30:00,296.74,297.42,296.2,297.3,143545.0,294.2043,294.8785,293.6689,294.7595,143545.0
2024-12-16 09:30:00,294.61,296.96,292.26,296.72,48735.0,292.0925,294.4224,289.7625,294.1844,48735.0
2024-12-16 10:00:00,295.89,296.82,294.96,296.35,22784.0,293.3615,294.2836,292.4395,293.8176,22784.0
2024-12-16 10:30:00,296.35,296.74,295.29,295.29,22427.0,293.8176,294.2043,292.7667,292.7667,22427.0
2024-12-16 11:00:00,295.31,295.37,294.24,294.51,24654.0,292.7865,292.846,291.7256,291.9933,24654.0
2024-12-16 11:30:00,294.47,295.17,294.24,294.78,14520.0,291.9537,292.6477,291.7256,292.261,14520.0
2024-12-16 12:00:00,294.86,295.68,294.75,295.5,18076.0,292.3403,293.1533,292.2313,292.9749,18076.0
2024-12-16 12:30:00,295.38,295.64,294.68,295.64,33950.0,292.8559,293.1137,292.1619,293.1137,33950.0
2024-12-16 13:00:00,295.76,296.48,295.75,296.22,13000.0,293.2326,293.9465,293.2227,293.6887,13000.0
2024-12-16 13:30:00,296.19,296.2,295.44,295.79,12015.0,293.659,293.6689,292.9154,293.2624,12015.0
2024-12-16 14:00:00,295.85,296.11,295.37,295.5,22053.0,293.3219,293.5796,292.846,292.9749,22053.0
2024-12-16 14:30:00,295.56,296.36,295.24,296.36,17004.0,293.0343,293.8275,292.7171,293.8275,17004.0
2024-12-16 15:00:00,296.22,296.38,295.07,295.43,19009.0,293.6887,293.8473,292.5485,292.9055,19009.0
2024-12-16 15:30:00,295.48,296.36,294.66,296.14,89949.0,292.955,293.8275,292.142,293.6094,89949.0
2024-12-17 09:30:00,295.0,295.78,293.17,295.36,50932.0,292.4791,293.2525,290.6648,292.8361,50932.0
2024-12-17 10:00:00,295.0,295.06,292.34,292.34,30086.0,292.4791,292.5386,289.8419,289.8419,30086.0
2024-12-17 10:30:00,292.38,293.76,291.78,292.53,20577.0,289.8815,291.2497,289.2866,290.0302,20577.0
2024-12-17 11:00:00,292.53,293.86,292.26,293.37,12155.0,290.0302,291.3489,289.7625,290.8631,12155.0
2024-12-17 11:30:00,293.1,293.58,292.94,293.38,10215.0,290.5954,291.0713,290.4367,290.873,10215.0
2024-12-17 12:00:00,293.21,293.39,291.17,291.44,26137.0,290.7044,290.8829,288.6819,288.9496,26137.0
2024-12-17 12:30:00,291.47,292.18,291.32,291.95,32955.0,288.9793,289.6832,288.8306,289.4552,32955.0
2024-12-17 13:00:00,291.73,291.84,291.2,291.35,13894.0,289.2371,289.3461,288.7116,288.8603,13894.0
2024-12-17 13:30:00,291.26,291.55,291.06,291.37,16678.0,288.7711,289.0586,288.5728,288.8802,16678.0
2024-12-17 14:00:00,291.26,291.34,290.47,290.47,22184.0,288.7711,288.8504,287.9878,287.9878,22184.0
2024-12-17 14:30:00,290.51,291.78,290.47,291.41,49832.0,288.0275,289.2866,287.9878,288.9198,49832.0
2024-12-17 15:00:00,291.4,291.66,291.14,291.35,52147.0,288.9099,289.1677,288.6521,288.8603,52147.0
2024-12-17 15:30:00,291.46,293.81,291.28,293.56,122825.0,288.9694,291.2993,288.7909,291.0514,122825.0
2024-12-18 09:30:00,293.84,295.0,292.78,293.56,37698.0,291.329,292.4791,290.2781,291.0514,37698.0
2024-12-18 10:00:00,293.56,293.97,292.45,293.57,17846.0,291.0514,291.4579,289.9509,291.0614,17846.0
2024-12-18 10:30:00,293.6,294.3,293.29,294.3,18904.0,291.0911,291.7851,290.7837,291.7851,18904.0
2024-12-18 11:00:00,294.31,294.5,293.6,293.99,21054.0,291.795,291.9834,291.0911,291.4778,21054.0
2024-12-18 11:30:00,293.76,295.31,293.68,295.0,23691.0,291.2497,292.7865,291.1704,292.4791,23691.0
2024-12-18 12:00:00,294.95,295.25,294.3,295.1,17922.0,292.4296,292.727,291.7851,292.5783,17922.0
2024-12-18 12:30:00,294.86,295.38,294.3,294.86,16672.0,292.3403,292.8559,291.7851,292.3403,16672.0
2024-12-18 13:00:00,294.86,295.34,294.62,295.34,15616.0,292.3403,292.8162,292.1024,292.8162,15616.0
2024-12-18 13:30:00,295.41,295.62,295.26,295.62,9905.0,292.8856,293.0938,292.7369,293.0938,9905.0
2024-12-18 14:00:00,295.23,296.48,292.21,292.54,96341.0,292.7072,293.9465,289.713,290.0402,96341.0
2024-12-18 14:30:00,292.08,293.02,290.64,290.75,102272.0,289.5841,290.5161,288.1564,288.2654,102272.0
2024-12-18 15:00:00,290.75,291.28,289.74,289.96,122464.0,288.2654,288.7909,287.2641,287.4822,122464.0
2024-12-18 15:30:00,290.07,290.38,287.25,287.57,233861.0,287.5913,287.8986,284.7954,285.1126,233861.0
2024-12-19 09:30:00,290.52,293.8,285.35,285.46,69892.0,288.0374,291.2894,282.9116,283.0207,69892.0
2024-12-19 10:00:00,285.92,286.43,284.49,285.03,41901.0,283.4767,283.9824,282.0589,282.5943,41901.0
2024-12-19 10:30:00,285.02,285.02,280.09,281.35,54090.0,282.5844,282.5844,277.6965,278.9458,54090.0
2024-12-19 11:00:00,281.29,282.12,279.86,282.12,38127.0,278.8863,279.7092,277.4685,279.7092,38127.0
2024-12-19 11:30:00,282.05,282.89,281.91,282.49,35161.0,279.6398,280.4726,279.501,280.076,35161.0
2024-12-19 12:00:00,282.49,282.57,281.11,281.65,24328.0,280.076,280.1554,278.7078,279.2432,24328.0
2024-12-19 12:30:00,281.75,282.64,281.02,281.5,48152.0,279.3424,280.2248,278.6186,279.0945,48152.0
2024-12-19 13:00:00,281.47,283.05,281.02,283.05,17512.0,279.0647,280.6312,278.6186,280.6312,17512.0
2024-12-19 13:30:00,283.05,284.49,283.03,284.49,17037.0,280.6312,282.0589,280.6114,282.0589,17037.0
2024-12-19 14:00:00,284.49,284.84,283.95,284.84,17720.0,282.0589,282.406,281.5236,282.406,17720.0
2024-12-19 14:30:00,284.7,285.68,284.7,285.22,26237.0,282.2671,283.2388,282.2671,282.7827,26237.0
2024-12-19 15:00:00,285.21,286.37,285.03,285.5,47506.0,282.7728,283.9229,282.5943,283.0603,47506.0
2024-12-19 15:30:00,285.5,286.86,284.68,286.08,152530.0,283.0603,284.4087,282.2473,283.6354,152530.0
2024-12-20 09:30:00,284.39,286.3,282.63,284.91,101315.0,281.9598,283.8535,280.2148,282.4754,101315.0
2024-12-20 10:00:00,285.05,288.74,285.05,288.63,20851.0,282.6142,286.2726,282.6142,286.1636,20851.0
2024-12-20 10:30:00,289.15,290.11,289.07,289.38,18595.0,286.6791,287.6309,286.5998,286.9072,18595.0
2024-12-20 11:00:00,289.35,291.35,289.35,290.68,14239.0,286.8774,288.8603,286.8774,288.196,14239.0
2024-12-20 11:30:00,291.07,292.38,290.19,291.92,24388.0,288.5827,289.8815,287.7102,289.4255,24388.0
2024-12-20 12:00:00,291.97,292.06,290.03,290.75,17126.0,289.475,289.5643,287.5516,288.2654,17126.0
2024-12-20 12:30:00,290.72,291.06,289.81,290.37,17439.0,288.2357,288.5728,287.3335,287.8887,17439.0
2024-12-20 13:00:00,290.28,290.46,288.3,288.54,15142.0,287.7995,287.9779,285.8364,286.0743,15142.0
2024-12-20 13:30:00,288.5,289.08,287.88,288.45,14806.0,286.0347,286.6097,285.42,285.9851,14806.0
2024-12-20 14:00:00,288.45,289.62,288.35,289.6,13964.0,285.9851,287.1451,285.886,287.1253,13964.0
2024-12-20 14:30:00,289.65,289.94,288.54,288.74,16241.0,287.1748,287.4624,286.0743,286.2726,16241.0
2024-12-20 15:00:00,288.91,289.21,287.73,289.06,27111.0,286.4412,286.7386,285.2713,286.5899,27111.0
2024-12-20 15:30:00,289.1,289.94,287.85,289.74,124318.0,286.6295,287.4624,285.3902,287.2641,124318.0
2024-12-23 09:30:00,288.46,289.95,286.94,287.72,28661.0,285.995,287.4723,284.488,285.2613,28661.0
2024-12-23 10:00:00,287.33,287.73,285.65,287.09,23554.0,284.8747,285.2713,283.209,284.6367,23554.0
2024-12-23 10:30:00,287.05,287.12,285.16,286.13,14728.0,284.5971,284.6665,282.7232,283.6849,14728.0
2024-12-23 11:00:00,286.26,286.73,285.67,286.73,8402.0,283.8138,284.2798,283.2289,284.2798,8402.0
2024-12-23 11:30:00,286.4,287.68,286.4,287.68,12373.0,283.9526,285.2217,283.9526,285.2217,12373.0
2024-12-23 12:00:00,287.63,287.9,286.93,287.5,7720.0,285.1721,285.4398,284.4781,285.0432,7720.0
2024-12-23 12:30:00,287.32,288.03,286.89,287.57,10322.0,284.8648,285.5687,284.4384,285.1126,10322.0
2024-12-23 13:00:00,287.8,288.34,287.43,287.91,7297.0,285.3407,285.876,284.9738,285.4497,7297.0
2024-12-23 13:30:00,287.74,288.47,287.43,288.36,5929.0,285.2812,286.0049,284.9738,285.8959,5929.0
2024-12-23 14:00:00,288.45,288.6,287.77,287.95,8110.0,285.9851,286.1338,285.3109,285.4894,8110.0
2024-12-23 14:30:00,287.95,288.33,287.51,287.66,11535.0,285.4894,285.8661,285.0531,285.2019,11535.0
2024-12-23 15:00:00,287.88,288.5,287.52,288.2,12758.0,285.42,286.0347,285.0631,285.7372,12758.0
2024-12-23 15:30:00,288.31,289.64,287.96,289.19,56273.0,285.8463,287.1649,285.4993,286.7188,56273.0
2024-12-24 09:30:00,288.98,291.5,287.47,290.0,19824.0,286.5106,289.009,285.0135,287.5219,19824.0
2024-12-24 10:00:00,289.7,291.15,289.7,290.79,19549.0,287.2244,288.662,287.2244,288.3051,19549.0
2024-12-24 10:30:00,290.79,291.37,289.98,290.53,19547.0,288.3051,288.8802,287.502,288.0473,19547.0
2024-12-24 11:00:00,290.55,290.62,289.79,290.11,9567.0,288.0672,288.1366,287.3137,287.6309,9567.0
2024-12-24 11:30:00,289.97,290.59,289.53,290.33,16626.0,287.4921,288.1068,287.0559,287.849,16626.0
2024-12-24 12:00:00,290.37,290.74,290.09,290.46,14306.0,287.8887,288.2555,287.6111,287.9779,14306.0
2024-12-24 12:30:00,290.46,292.48,290.15,292.14,29241.0,287.9779,289.9807,287.6706,289.6436,29241.0
2024-12-26 09:30:00,290.6,291.6,289.46,291.58,7087.0,288.1167,289.1082,286.9865,289.0884,7087.0
2024-12-26 10:00:00,292.0,292.65,291.23,291.91,4573.0,289.5048,290.1492,288.7413,289.4155,4573.0
2024-12-26 10:30:00,291.43,293.25,291.43,293.25,6170.0,288.9396,290.7441,288.9396,290.7441,6170.0
2024-12-26 11:00:00,292.92,293.91,292.91,293.47,6656.0,290.4169,291.3984,290.407,290.9622,6656.0
2024-12-26 11:30:00,293.68,294.32,293.55,294.18,6905.0,291.1704,291.8049,291.0415,291.6661,6905.0
2024-12-26 12:00:00,293.95,294.36,293.38,293.44,15036.0,291.4381,291.8446,290.873,290.9325,15036.0
2024-12-26 12:30:00,293.47,293.74,292.85,293.05,3560.0,290.9622,291.2299,290.3475,290.5458,3560.0
2024-12-26 13:00:00,293.03,293.62,292.9,293.47,5532.0,290.526,291.1109,290.3971,290.9622,5532.0
2024-12-26 13:30:00,293.41,293.49,292.99,293.13,3792.0,290.9027,290.982,290.4863,290.6251,3792.0
2024-12-26 14:00:00,293.2,293.96,292.92,293.67,8281.0,290.6945,291.448,290.4169,291.1605,8281.0
2024-12-26 14:30:00,293.58,293.87,293.08,293.87,6036.0,291.0713,291.3588,290.5755,291.3588,6036.0
2024-12-26 15:00:00,293.68,294.13,293.4,294.05,6364.0,291.1704,291.6166,290.8928,291.5372,6364.0
2024-12-26 15:30:00,293.93,294.0,293.56,293.77,25068.0,291.4183,291.4877,291.0514,291.2596,25068.0
2024-12-27 09:30:00,291.92,294.71,291.92,293.6,13834.0,289.4255,292.1916,289.4255,291.0911,13834.0
2024-12-27 10:00:00,293.7,293.7,290.85,291.02,16402.0,291.1902,291.1902,288.3646,288.5331,16402.0
2024-12-27 10:30:00,290.92,292.16,290.6,291.74,6049.0,288.434,289.6634,288.1167,289.247,6049.0
2024-12-27 11:00:00,291.78,291.78,290.43,291.31,6636.0,289.2866,289.2866,287.9482,288.8207,6636.0
2024-12-27 11:30:00,291.09,291.61,290.13,290.24,25545.0,288.6025,289.1181,287.6507,287.7598,25545.0
2024-12-27 12:00:00,290.49,290.49,289.05,289.37,12943.0,288.0077,288.0077,286.58,286.8972,12943.0
2024-12-27 12:30:00,289.51,289.68,289.07,289.08,4040.0,287.036,287.2046,286.5998,286.6097,4040.0
2024-12-27 13:00:00,289.08,290.1,289.08,289.74,4955.0,286.6097,287.621,286.6097,287.2641,4955.0
2024-12-27 13:30:00,289.71,290.29,289.67,290.13,4977.0,287.2343,287.8094,287.1947,287.6507,4977.0
2024-12-27 14:00:00,290.37,290.92,290.25,290.25,6952.0,287.8887,288.434,287.7697,287.7697,6952.0
2024-12-27 14:30:00,290.48,291.45,290.46,291.33,3880.0,287.9978,288.9595,287.9779,288.8405,3880.0
2024-12-27 15:00:00,291.23,291.23,289.81,289.99,4580.0,288.7413,288.7413,287.3335,287.5119,4580.0
2024-12-27 15:30:00,289.69,290.58,289.24,290.58,33036.0,287.2145,288.0969,286.7684,288.0969,33036.0
2024-12-30 09:30:00,286.99,286.99,283.38,283.89,10506.0,284.5376,284.5376,280.9584,281.4641,10506.0
2024-12-30 10:00:00,283.67,284.52,282.96,283.47,11370.0,281.246,282.0887,280.542,281.0477,11370.0
2024-12-30 10:30:00,283.58,285.23,283.35,285.11,9820.0,281.1567,282.7926,280.9287,282.6736,9820.0
2024-12-30 11:00:00,285.01,286.18,285.01,286.06,8588.0,282.5745,283.7345,282.5745,283.6155,8588.0
2024-12-30 11:30:00,286.09,286.92,285.9,285.96,9204.0,283.6453,284.4682,283.4569,283.5164,9204.0
2024-12-30 12:00:00,286.42,286.57,286.16,286.46,3870.0,283.9725,284.1212,283.7147,284.0121,3870.0
2024-12-30 12:30:00,286.34,287.25,286.33,287.16,7637.0,283.8931,284.7954,283.8832,284.7061,7637.0
2024-12-30 13:00:00,287.15,287.82,286.87,287.2,4875.0,284.6962,285.3605,284.4186,284.7458,4875.0
2024-12-30 13:30:00,287.12,287.4,286.91,287.27,3362.0,284.6665,284.9441,284.4583,284.8152,3362.0
2024-12-30 14:00:00,287.35,287.45,286.53,286.9,8271.0,284.8945,284.9936,284.0815,284.4483,8271.0
2024-12-30 14:30:00,286.81,287.24,286.66,287.04,6758.0,284.3591,284.7854,284.2104,284.5872,6758.0
2024-12-30 15:00:00,287.02,287.23,286.49,286.54,7388.0,284.5673,284.7755,284.0419,284.0914,7388.0
2024-12-30 15:30:00,286.44,286.99,285.49,285.61,39921.0,283.9923,284.5376,283.0504,283.1694,39921.0
2024-12-31 09:30:00,286.65,287.81,285.81,286.6,10435.0,284.2005,285.3506,283.3677,284.1509,10435.0
2024-12-31 10:00:00,286.23,287.78,286.17,287.2,7504.0,283.7841,285.3208,283.7246,284.7458,7504.0
2024-12-31 10:30:00,287.21,287.51,286.3,286.55,4978.0,284.7557,285.0531,283.8535,284.1013,4978.0
2024-12-31 11:00:00,286.31,286.78,286.16,286.18,3440.0,283.8634,284.3294,283.7147,283.7345,3440.0
2024-12-31 11:30:00,286.15,286.19,285.5,285.52,4406.0,283.7048,283.7444,283.0603,283.0801,4406.0
2024-12-31 12:00:00,285.46,285.75,285.11,285.15,5009.0,283.0207,283.3082,282.6736,282.7133,5009.0
2024-12-31 12:30:00,285.15,285.9,285.15,285.9,14813.0,282.7133,283.4569,282.7133,283.4569,14813.0
2024-12-31 13:00:00,285.71,286.32,285.15,285.23,4312.0,283.2685,283.8733,282.7133,282.7926,4312.0
2024-12-31 13:30:00,285.31,286.19,285.14,285.64,5430.0,282.8719,283.7444,282.7034,283.1991,5430.0
2024-12-31 14:00:00,285.24,286.08,285.07,285.07,4576.0,282.8025,283.6354,282.634,282.634,4576.0
2024-12-31 14:30:00,285.15,285.65,284.95,285.59,13563.0,282.7133,283.209,282.515,283.1495,13563.0
2024-12-31 15:00:00,285.59,286.13,285.3,286.02,4705.0,283.1495,283.6849,282.862,283.5759,4705.0
2024-12-31 15:30:00,286.03,286.29,285.02,285.79,51736.0,283.5858,283.8436,282.5844,283.3478,51736.0
2025-01-02 09:30:00,286.96,288.44,286.68,288.05,18883.0,284.5078,285.9752,284.2302,285.5885,18883.0
2025-01-02 10:00:00,288.13,288.19,285.54,285.63,24844.0,285.6678,285.7273,283.1,283.1892,24844.0
2025-01-02 10:30:00,285.51,285.63,284.08,284.35,8670.0,283.0702,283.1892,281.6524,281.9201,8670.0
2025-01-02 11:00:00,284.06,284.12,282.94,283.83,5862.0,281.6326,281.6921,280.5222,281.4046,5862.0
2025-01-02 11:30:00,283.83,284.44,283.35,283.67,4795.0,281.4046,282.0094,280.9287,281.246,4795.0
2025-01-02 12:00:00,283.65,284.25,282.81,283.29,14378.0,281.2261,281.821,280.3933,280.8692,14378.0
2025-01-02 12:30:00,282.57,283.1,281.62,282.16,2980.0,280.1554,280.6808,279.2135,279.7489,2980.0
2025-01-02 13:00:00,282.26,282.26,280.84,281.4,19617.0,279.848,279.848,278.4401,278.9953,19617.0
2025-01-02 13:30:00,281.5,281.5,280.09,280.67,8271.0,279.0945,279.0945,277.6965,278.2716,8271.0
2025-01-02 14:00:00,280.43,280.73,280.11,280.49,6667.0,278.0336,278.3311,277.7164,278.0931,6667.0
2025-01-02 14:30:00,280.38,280.75,279.99,280.03,18671.0,277.9841,278.3509,277.5974,277.6371,18671.0
2025-01-02 15:00:00,280.28,281.52,280.21,281.21,23930.0,277.8849,279.1143,277.8155,278.807,23930.0
2025-01-02 15:30:00,281.11,281.5,280.21,281.0,56532.0,278.7078,279.0945,277.8155,278.5988,56532.0
2025-01-03 09:30:00,280.89,282.07,279.02,279.03,32180.0,278.4897,279.6596,276.6357,276.6456,32180.0
2025-01-03 10:00:00,279.51,281.6,279.43,281.01,34092.0,277.1215,279.1936,277.0422,278.6087,34092.0
2025-01-03 10:30:00,281.23,282.55,281.17,281.89,13992.0,278.8268,280.1355,278.7673,279.4812,13992.0
2025-01-03 11:00:00,281.83,282.02,279.95,280.77,15621.0,279.4217,279.61,277.5577,278.3707,15621.0
2025-01-03 11:30:00,280.77,281.72,280.77,281.72,3852.0,278.3707,279.3126,278.3707,279.3126,3852.0
2025-01-03 12:00:00,281.59,282.12,281.49,281.96,20093.0,279.1837,279.7092,279.0846,279.5506,20093.0
2025-01-03 12:30:00,281.78,282.43,281.78,282.38,6036.0,279.3721,280.0165,279.3721,279.967,6036.0
2025-01-03 13:00:00,282.38,282.9,282.28,282.66,6868.0,279.967,280.4825,279.8678,280.2446,6868.0
2025-01-03 13:30:00,282.62,282.98,282.49,282.59,8617.0,280.2049,280.5618,280.076,280.1752,8617.0
2025-01-03 14:00:00,282.55,283.61,282.49,283.59,9944.0,280.1355,281.1865,280.076,281.1666,9944.0
2025-01-03 14:30:00,283.56,283.87,282.78,282.8,11019.0,281.1369,281.4442,280.3636,280.3834,11019.0
2025-01-03 15:00:00,282.78,283.61,282.5,283.46,15222.0,280.3636,281.1865,280.0859,281.0377,15222.0
2025-01-03 15:30:00,283.32,283.43,282.23,282.53,54889.0,280.8989,281.008,279.8183,280.1157,54889.0
2025-01-06 09:30:00,285.39,287.29,284.12,286.78,23923.0,282.9513,284.835,281.6921,284.3294,23923.0
2025-01-06 10:00:00,286.58,287.48,285.95,286.78,10480.0,284.1311,285.0234,283.5065,284.3294,10480.0
2025-01-06 10:30:00,286.94,287.26,286.33,286.33,8287.0,284.488,284.8053,283.8832,283.8832,8287.0
2025-01-06 11:00:00,286.39,286.43,285.77,285.77,12235.0,283.9427,283.9824,283.328,283.328,12235.0
2025-01-06 11:30:00,285.71,286.19,285.49,286.05,8493.0,283.2685,283.7444,283.0504,283.6056,8493.0
2025-01-06 12:00:00,285.92,286.05,285.08,285.15,12141.0,283.4767,283.6056,282.6439,282.7133,12141.0
2025-01-06 12:30:00,285.04,285.06,284.04,284.22,5701.0,282.6042,282.6241,281.6128,281.7913,5701.0
2025-01-06 13:00:00,284.21,284.29,283.59,283.99,11410.0,281.7813,281.8607,281.1666,281.5632,11410.0
2025-01-06 13:30:00,284.07,284.08,282.99,283.2,7722.0,281.6425,281.6524,280.5718,280.78,7722.0
2025-01-06 14:00:00,283.1,283.1,282.36,282.36,7220.0,280.6808,280.6808,279.9471,279.9471,7220.0
2025-01-06 14:30:00,282.28,282.47,281.84,281.85,9205.0,279.8678,280.0562,279.4316,279.4415,9205.0
2025-01-06 15:00:00,281.51,281.96,281.08,281.39,17381.0,279.1044,279.5506,278.6781,278.9854,17381.0
2025-01-06 15:30:00,281.41,281.9,281.03,281.7,93939.0,279.0053,279.4911,278.6285,279.2928,93939.0
2025-01-07 09:30:00,282.07,284.68,282.07,284.53,30077.0,279.6596,282.2473,279.6596,282.0986,30077.0
2025-01-07 10:00:00,284.22,284.22,281.08,283.43,8972.0,281.7913,281.7913,278.6781,281.008,8972.0
2025-01-07 10:30:00,282.82,283.52,281.43,283.36,15396.0,280.4032,281.0972,279.0251,280.9386,15396.0
2025-01-07 11:00:00,283.66,283.94,282.51,282.92,11441.0,281.236,281.5136,280.0959,280.5024,11441.0
2025-01-07 11:30:00,282.57,282.6,281.26,281.45,6494.0,280.1554,280.1851,278.8565,279.0449,6494.0
2025-01-07 12:00:00,281.68,282.12,281.24,281.89,6713.0,279.273,279.7092,278.8367,279.4812,6713.0
2025-01-07 12:30:00,281.7,282.33,281.09,281.35,9073.0,279.2928,279.9174,278.688,278.9458,9073.0
2025-01-07 13:00:00,281.53,282.05,281.31,282.0,7185.0,279.1242,279.6398,278.9061,279.5902,7185.0
2025-01-07 13:30:00,282.0,282.0,280.85,281.34,6463.0,279.5902,279.5902,278.45,278.9359,6463.0
2025-01-07 14:00:00,281.34,281.59,280.86,281.13,7386.0,278.9359,279.1837,278.46,278.7277,7386.0
2025-01-07 14:30:00,281.14,281.46,280.86,281.46,10890.0,278.7376,279.0548,278.46,279.0548,10890.0
2025-01-07 15:00:00,281.43,281.64,280.27,280.5,18503.0,279.0251,279.2333,277.875,278.103,18503.0
2025-01-07 15:30:00,280.66,281.92,279.68,281.32,89591.0,278.2617,279.5109,277.29,278.916,89591.0
2025-01-08 09:30:00,277.74,279.99,276.75,276.75,19028.0,275.3666,277.5974,274.3851,274.3851,19028.0
2025-01-08 10:00:00,277.16,278.57,276.52,276.88,26345.0,274.7916,276.1895,274.157,274.514,26345.0
2025-01-08 10:30:00,276.9,278.12,276.6,277.8,14351.0,274.5338,275.7434,274.2364,275.4261,14351.0
2025-01-08 11:00:00,278.15,278.96,277.96,278.63,9051.0,275.7731,276.5762,275.5847,276.249,9051.0
2025-01-08 11:30:00,278.93,279.75,278.85,279.62,11661.0,276.5465,277.3594,276.4671,277.2306,11661.0
2025-01-08 12:00:00,279.73,279.73,278.26,278.38,7191.0,277.3396,277.3396,275.8822,276.0012,7191.0
2025-01-08 12:30:00,278.36,279.52,278.36,279.51,8901.0,275.9813,277.1314,275.9813,277.1215,8901.0
2025-01-08 13:00:00,279.18,280.8,279.18,280.62,5922.0,276.7943,278.4005,276.7943,278.222,5922.0
2025-01-08 13:30:00,280.92,281.02,279.61,279.63,3256.0,278.5194,278.6186,277.2206,277.2405,3256.0
2025-01-08 14:00:00,279.39,281.08,279.35,281.08,3817.0,277.0025,278.6781,276.9629,278.6781,3817.0
2025-01-08 14:30:00,280.73,280.73,279.77,279.88,10159.0,278.3311,278.3311,277.3793,277.4883,10159.0
2025-01-08 15:00:00,279.88,280.42,279.61,280.41,12095.0,277.4883,278.0237,277.2206,278.0138,12095.0
2025-01-08 15:30:00,280.27,280.35,279.4,279.56,27377.0,277.875,277.9543,277.0124,277.1711,27377.0
2025-01-10 09:30:00,274.38,278.15,273.9,276.43,97084.0,272.0353,275.7731,271.5594,274.0678,97084.0
2025-01-10 10:00:00,276.43,276.87,274.51,276.87,17241.0,274.0678,274.5041,272.1642,274.5041,17241.0
2025-01-10 10:30:00,276.31,276.61,274.81,275.19,15588.0,273.9488,274.2463,272.4617,272.8384,15588.0
2025-01-10 11:00:00,275.23,275.23,274.25,274.36,11462.0,272.8781,272.8781,271.9064,272.0155,11462.0
2025-01-10 11:30:00,274.31,274.79,274.0,274.2,8738.0,271.9659,272.4418,271.6586,271.8569,8738.0
2025-01-10 12:00:00,274.13,274.54,272.08,273.06,32446.0,271.7875,272.194,269.755,270.7266,32446.0
2025-01-10 12:30:00,273.07,274.31,273.0,274.31,11952.0,270.7365,271.9659,270.6671,271.9659,11952.0
2025-01-10 13:00:00,274.06,274.73,273.84,274.35,10933.0,271.7181,272.3823,271.5,272.0056,10933.0
2025-01-10 13:30:00,274.38,274.91,273.97,274.9,12159.0,272.0353,272.5608,271.6288,272.5509,12159.0
2025-01-10 14:00:00,274.89,274.89,273.7,274.26,11085.0,272.541,272.541,271.3611,271.9164,11085.0
2025-01-10 14:30:00,274.01,274.01,273.22,273.59,17053.0,271.6685,271.6685,270.8852,271.2521,17053.0
2025-01-10 15:00:00,273.26,273.87,272.37,273.17,15712.0,270.9249,271.5297,270.0425,270.8357,15712.0
2025-01-10 15:30:00,273.2,273.99,272.96,273.24,67556.0,270.8654,271.6487,270.6275,270.9051,67556.0
2025-01-13 09:30:00,270.0,273.56,269.53,273.22,55581.0,267.6928,271.2223,267.2268,270.8852,55581.0
2025-01-13 10:00:00,273.22,273.47,272.84,273.09,16959.0,270.8852,271.1331,270.5085,270.7564,16959.0
2025-01-13 10:30:00,273.0,273.59,272.89,273.23,33874.0,270.6671,271.2521,270.5581,270.8952,33874.0
2025-01-13 11:00:00,273.01,273.73,272.79,273.2,16633.0,270.677,271.3909,270.4589,270.8654,16633.0
2025-01-13 11:30:00,273.09,273.52,272.49,272.56,26039.0,270.7564,271.1827,270.1615,270.2309,26039.0
2025-01-13 12:00:00,272.18,273.18,272.09,273.0,10274.0,269.8541,270.8456,269.7649,270.6671,10274.0
2025-01-13 12:30:00,272.77,273.26,272.15,273.25,6058.0,270.4391,270.9249,269.8244,270.915,6058.0
2025-01-13 13:00:00,273.29,274.17,272.9,274.17,7285.0,270.9547,271.8271,270.568,271.8271,7285.0
2025-01-13 13:30:00,274.39,274.74,273.87,274.35,8730.0,272.0453,272.3923,271.5297,272.0056,8730.0
2025-01-13 14:00:00,274.52,275.65,274.35,275.57,11878.0,272.1741,273.2945,272.0056,273.2152,11878.0
2025-01-13 14:30:00,275.62,276.2,275.37,276.15,7531.0,273.2647,273.8398,273.0169,273.7902,7531.0
2025-01-13 15:00:00,275.94,275.98,274.86,274.99,24765.0,273.582,273.6217,272.5112,272.6401,24765.0
2025-01-13 15:30:00,274.96,276.27,274.92,275.57,47764.0,272.6104,273.9092,272.5707,273.2152,47764.0
2025-01-14 09:30:00,276.71,278.13,275.65,276.44,17653.0,274.3454,275.7533,273.2945,274.0777,17653.0
2025-01-14 10:00:00,276.87,278.26,276.3,277.3,28764.0,274.5041,275.8822,273.9389,274.9304,28764.0
2025-01-14 10:30:00,277.14,278.3,276.82,277.67,34982.0,274.7718,275.9218,274.4545,275.2972,34982.0
2025-01-14 11:00:00,277.32,277.42,275.82,276.4,18289.0,274.9502,275.0494,273.463,274.0381,18289.0
2025-01-14 11:30:00,276.32,276.81,274.88,274.88,6703.0,273.9588,274.4446,272.5311,272.5311,6703.0
2025-01-14 12:00:00,274.87,275.83,274.39,275.55,4927.0,272.5211,273.4729,272.0453,273.1953,4927.0
2025-01-14 12:30:00,275.56,276.45,275.17,276.42,5529.0,273.2053,274.0876,272.8186,274.0579,5529.0
2025-01-14 13:00:00,276.21,277.53,276.21,277.35,9903.0,273.8497,275.1584,273.8497,274.98,9903.0
2025-01-14 13:30:00,277.35,277.86,277.35,277.53,7341.0,274.98,275.4856,274.98,275.1584,7341.0
2025-01-14 14:00:00,277.49,277.68,277.07,277.56,7865.0,275.1188,275.3071,274.7023,275.1882,7865.0
2025-01-14 14:30:00,277.47,277.94,276.64,276.74,8949.0,275.0989,275.5649,274.276,274.3752,8949.0
2025-01-14 15:00:00,276.81,277.4,275.85,277.4,5781.0,274.4446,275.0295,273.4928,275.0295,5781.0
2025-01-14 15:30:00,277.41,277.43,276.63,277.1,36380.0,275.0394,275.0593,274.2661,274.7321,36380.0
2025-01-15 09:30:00,282.07,282.96,279.5,279.93,18105.0,279.6596,280.542,277.1116,277.5379,18105.0
2025-01-15 10:00:00,280.49,280.58,278.2,279.05,14513.0,278.0931,278.1824,275.8227,276.6654,14513.0
2025-01-15 10:30:00,278.9,279.16,277.22,277.4,10928.0,276.5167,276.7745,274.8511,275.0295,10928.0
2025-01-15 11:00:00,277.71,277.71,276.0,276.37,17671.0,275.3369,275.3369,273.6415,274.0083,17671.0
2025-01-15 11:30:00,276.2,276.49,275.31,275.76,7481.0,273.8398,274.1273,272.9574,273.4035,7481.0
2025-01-15 12:00:00,275.41,275.8,274.73,275.22,13519.0,273.0565,273.4432,272.3823,272.8682,13519.0
2025-01-15 12:30:00,275.24,275.42,274.75,274.75,15468.0,272.888,273.0664,272.4022,272.4022,15468.0
2025-01-15 13:00:00,275.0,275.46,274.55,274.95,17268.0,272.65,273.1061,272.2039,272.6005,17268.0
2025-01-15 13:30:00,275.33,275.72,275.18,275.72,13373.0,272.9772,273.3639,272.8285,273.3639,13373.0
2025-01-15 14:00:00,275.68,276.12,275.27,276.12,9576.0,273.3242,273.7605,272.9177,273.7605,9576.0
2025-01-15 14:30:00,276.11,276.61,275.95,276.48,7610.0,273.7506,274.2463,273.5919,274.1174,7610.0
2025-01-15 15:00:00,276.62,276.8,276.37,276.63,9167.0,274.2562,274.4347,274.0083,274.2661,9167.0
2025-01-15 15:30:00,276.8,276.8,275.32,275.96,90454.0,274.4347,274.4347,272.9673,273.6018,90454.0
2025-01-16 09:30:00,279.48,281.1,276.83,276.83,35396.0,277.0918,278.6979,274.4644,274.4644,35396.0
2025-01-16 10:00:00,276.66,278.17,276.65,277.88,19724.0,274.2959,275.7929,274.2859,275.5054,19724.0
2025-01-16 10:30:00,278.0,279.01,277.87,279.0,25527.0,275.6244,276.6258,275.4955,276.6159,25527.0
2025-01-16 11:00:00,278.87,280.47,278.67,280.34,20041.0,276.487,278.0733,276.2887,277.9444,20041.0
2025-01-16 11:30:00,280.31,282.04,280.31,281.67,16697.0,277.9147,279.6299,277.9147,279.263,16697.0
2025-01-16 12:00:00,281.78,282.26,281.37,281.9,12422.0,279.3721,279.848,278.9656,279.4911,12422.0
2025-01-16 12:30:00,281.84,281.84,280.66,280.75,11464.0,279.4316,279.4316,278.2617,278.3509,11464.0
2025-01-16 13:00:00,280.49,281.33,280.49,281.25,12222.0,278.0931,278.9259,278.0931,278.8466,12222.0
2025-01-16 13:30:00,281.11,281.31,280.09,280.12,17257.0,278.7078,278.9061,277.6965,277.7263,17257.0
2025-01-16 14:00:00,280.09,280.65,280.0,280.53,9572.0,277.6965,278.2518,277.6073,278.1328,9572.0
2025-01-16 14:30:00,280.46,281.19,280.42,281.19,11660.0,278.0634,278.7871,278.0237,278.7871,11660.0
2025-01-16 15:00:00,280.98,281.14,280.1,280.19,16411.0,278.5789,278.7376,277.7065,277.7957,16411.0
2025-01-16 15:30:00,280.32,281.15,279.85,280.96,120963.0,277.9246,278.7475,277.4586,278.5591,120963.0
2025-01-17 09:30:00,283.74,285.24,281.61,283.84,94837.0,281.3154,282.8025,279.2036,281.4145,94837.0
2025-01-17 10:00:00,284.16,284.67,282.92,284.67,15058.0,281.7318,282.2374,280.5024,282.2374,15058.0
2025-01-17 10:30:00,284.63,285.1,284.25,285.0,15776.0,282.1977,282.6637,281.821,282.5646,15776.0
2025-01-17 11:00:00,285.0,285.21,284.34,284.86,33910.0,282.5646,282.7728,281.9102,282.4258,33910.0
2025-01-17 11:30:00,285.03,286.59,285.03,286.09,17118.0,282.5943,284.141,282.5943,283.6453,17118.0
2025-01-17 12:00:00,285.84,286.79,285.84,286.35,39816.0,283.3974,284.3393,283.3974,283.903,39816.0
2025-01-17 12:30:00,286.43,287.42,286.34,286.59,19925.0,283.9824,284.9639,283.8931,284.141,19925.0
2025-01-17 13:00:00,286.45,286.73,286.07,286.23,13706.0,284.0022,284.2798,283.6254,283.7841,13706.0
2025-01-17 13:30:00,286.3,286.3,284.84,285.94,38793.0,283.8535,283.8535,282.406,283.4966,38793.0
2025-01-17 14:00:00,285.91,286.82,285.62,286.61,20625.0,283.4668,284.369,283.1793,284.1608,20625.0
2025-01-17 14:30:00,286.58,286.79,286.1,286.7,22582.0,284.1311,284.3393,283.6552,284.2501,22582.0
2025-01-17 15:00:00,286.54,287.12,286.16,286.86,26367.0,284.0914,284.6665,283.7147,284.4087,26367.0
2025-01-17 15:30:00,286.88,287.48,286.56,286.6,80567.0,284.4285,285.0234,284.1113,284.1509,80567.0
2025-01-21 09:30:00,289.15,292.98,289.12,292.49,42426.0,286.6791,290.4764,286.6494,289.9906,42426.0
2025-01-21 10:00:00,291.98,292.15,289.86,291.31,25871.0,289.4849,289.6535,287.3831,288.8207,25871.0
2025-01-21 10:30:00,291.38,291.81,290.75,291.81,10134.0,288.8901,289.3164,288.2654,289.3164,10134.0
2025-01-21 11:00:00,291.39,292.31,291.27,292.26,8347.0,288.9,289.8121,288.781,289.7625,8347.0
2025-01-21 11:30:00,292.09,292.77,291.22,291.84,12618.0,289.594,290.2682,288.7314,289.3461,12618.0
2025-01-21 12:00:00,291.59,292.27,291.02,291.46,17549.0,289.0983,289.7725,288.5331,288.9694,17549.0
2025-01-21 12:30:00,291.43,291.72,290.2,290.99,20622.0,288.9396,289.2272,287.7201,288.5034,20622.0
2025-01-21 13:00:00,291.03,291.06,290.52,290.9,11239.0,288.5431,288.5728,288.0374,288.4142,11239.0
2025-01-21 13:30:00,290.86,291.34,290.53,291.3,8616.0,288.3745,288.8504,288.0473,288.8107,8616.0
2025-01-21 14:00:00,291.33,291.53,290.54,291.19,15951.0,288.8405,289.0388,288.0572,288.7017,15951.0
2025-01-21 14:30:00,291.28,291.55,290.79,291.34,13582.0,288.7909,289.0586,288.3051,288.8504,13582.0
2025-01-21 15:00:00,291.56,291.56,290.46,290.92,16284.0,289.0685,289.0685,287.9779,288.434,16284.0
2025-01-21 15:30:00,290.83,291.72,290.59,290.77,98660.0,288.3448,289.2272,288.1068,288.2853,98660.0
2025-01-22 09:30:00,292.94,292.94,289.92,290.84,30182.0,290.4367,290.4367,287.4425,288.3547,30182.0
2025-01-22 10:00:00,290.9,292.57,290.89,291.52,14968.0,288.4142,290.0699,288.4043,289.0289,14968.0
2025-01-22 10:30:00,291.52,291.89,290.05,290.23,9373.0,289.0289,289.3957,287.5714,287.7499,9373.0
2025-01-22 11:00:00,290.05,290.55,289.2,290.14,22031.0,287.5714,288.0672,286.7287,287.6607,22031.0
2025-01-22 11:30:00,290.0,291.0,289.93,290.55,27407.0,287.5219,288.5133,287.4525,288.0672,27407.0
2025-01-22 12:00:00,290.52,291.35,290.38,290.58,28097.0,288.0374,288.8603,287.8986,288.0969,28097.0
2025-01-22 12:30:00,290.82,291.05,289.93,289.94,8404.0,288.3349,288.5629,287.4525,287.4624,8404.0
2025-01-22 13:00:00,290.05,290.51,289.62,289.74,6991.0,287.5714,288.0275,287.1451,287.2641,6991.0
2025-01-22 13:30:00,289.74,290.05,289.29,289.35,10320.0,287.2641,287.5714,286.8179,286.8774,10320.0
2025-01-22 14:00:00,289.29,289.29,288.54,288.8,17809.0,286.8179,286.8179,286.0743,286.3321,17809.0
2025-01-22 14:30:00,288.75,289.65,288.75,289.07,12976.0,286.2825,287.1748,286.2825,286.5998,12976.0
2025-01-22 15:00:00,289.28,289.61,288.95,289.41,17473.0,286.808,287.1352,286.4808,286.9369,17473.0
2025-01-22 15:30:00,289.24,289.53,288.64,288.84,58962.0,286.7684,287.0559,286.1735,286.3718,58962.0
2025-01-23 09:30:00,288.5,289.59,287.84,288.6,26504.0,286.0347,287.1154,285.3803,286.1338,26504.0
2025-01-23 10:00:00,288.96,288.96,287.02,287.02,25698.0,286.4907,286.4907,284.5673,284.5673,25698.0
2025-01-23 10:30:00,286.86,287.66,286.21,287.18,17390.0,284.4087,285.2019,283.7642,284.726,17390.0
2025-01-23 11:00:00,287.26,289.3,287.11,288.97,19398.0,284.8053,286.8278,284.6566,286.5007,19398.0
2025-01-23 11:30:00,288.81,288.89,287.98,288.49,22931.0,286.342,286.4213,285.5191,286.0248,22931.0
2025-01-23 12:00:00,288.5,289.23,288.05,288.86,36063.0,286.0347,286.7584,285.5885,286.3916,36063.0
2025-01-23 12:30:00,288.99,290.05,288.87,289.47,19594.0,286.5205,287.5714,286.4015,286.9964,19594.0
2025-01-23 13:00:00,289.75,290.5,289.6,290.12,14735.0,287.274,288.0176,287.1253,287.6408,14735.0
2025-01-23 13:30:00,290.14,290.57,289.96,290.38,6898.0,287.6607,288.087,287.4822,287.8986,6898.0
2025-01-23 14:00:00,290.38,290.76,290.04,290.76,23430.0,287.8986,288.2754,287.5615,288.2754,23430.0
2025-01-23 14:30:00,290.61,290.96,290.2,290.79,7788.0,288.1266,288.4737,287.7201,288.3051,7788.0
2025-01-23 15:00:00,290.58,290.76,290.35,290.49,9204.0,288.0969,288.2754,287.8689,288.0077,9204.0
2025-01-23 15:30:00,290.5,291.02,290.19,290.45,68512.0,288.0176,288.5331,287.7102,287.968,68512.0
2025-01-24 09:30:00,290.69,291.76,289.19,289.51,31700.0,288.206,289.2668,286.7188,287.036,31700.0
2025-01-24 10:00:00,289.83,289.83,287.3,288.58,40552.0,287.3533,287.3533,284.8449,286.114,40552.0
2025-01-24 10:30:00,288.22,289.25,288.0,289.0,19994.0,285.7571,286.7783,285.5389,286.5304,19994.0
2025-01-24 11:00:00,288.99,290.04,288.91,289.23,26468.0,286.5205,287.5615,286.4412,286.7584,26468.0
2025-01-24 11:30:00,289.34,290.57,289.13,289.7,22475.0,286.8675,288.087,286.6593,287.2244,22475.0
2025-01-24 12:00:00,289.77,290.72,289.77,290.11,11321.0,287.2938,288.2357,287.2938,287.6309,11321.0
2025-01-24 12:30:00,290.17,290.4,289.25,289.35,7345.0,287.6904,287.9184,286.7783,286.8774,7345.0
2025-01-24 13:00:00,289.43,289.82,288.36,288.37,15315.0,286.9567,287.3434,285.8959,285.9058,15315.0
2025-01-24 13:30:00,288.36,288.53,287.91,288.2,20777.0,285.8959,286.0644,285.4497,285.7372,20777.0
2025-01-24 14:00:00,288.31,288.51,287.68,288.0,10916.0,285.8463,286.0446,285.2217,285.5389,10916.0
2025-01-24 14:30:00,288.0,288.38,287.7,287.85,13658.0,285.5389,285.9157,285.2415,285.3902,13658.0
2025-01-24 15:00:00,287.92,288.48,287.87,288.12,19256.0,285.4596,286.0148,285.4101,285.6579,19256.0
2025-01-24 15:30:00,288.12,288.82,287.88,288.41,87307.0,285.6579,286.3519,285.42,285.9454,87307.0
2025-01-27 09:30:00,288.07,289.71,287.08,288.98,61044.0,285.6084,287.2343,284.6268,286.5106,61044.0
2025-01-27 10:00:00,288.98,288.98,285.92,287.09,21158.0,286.5106,286.5106,283.4767,284.6367,21158.0
2025-01-27 10:30:00,286.63,286.77,284.25,284.25,9275.0,284.1807,284.3195,281.821,281.821,9275.0
2025-01-27 11:00:00,284.33,284.53,283.5,283.61,15885.0,281.9003,282.0986,281.0774,281.1865,15885.0
2025-01-27 11:30:00,283.56,284.35,283.14,283.64,8298.0,281.1369,281.9201,280.7205,281.2162,8298.0
2025-01-27 12:00:00,283.35,285.0,283.35,284.85,8691.0,280.9287,282.5646,280.9287,282.4159,8691.0
2025-01-27 12:30:00,284.92,285.64,284.15,284.48,6189.0,282.4853,283.1991,281.7218,282.049,6189.0
2025-01-27 13:00:00,284.52,284.52,282.84,282.85,11324.0,282.0887,282.0887,280.423,280.433,11324.0
2025-01-27 13:30:00,282.84,283.25,281.89,282.07,5674.0,280.423,280.8295,279.4812,279.6596,5674.0
2025-01-27 14:00:00,282.34,283.05,281.75,282.66,23316.0,279.9273,280.6312,279.3424,280.2446,23316.0
2025-01-27 14:30:00,282.73,283.05,281.72,282.31,17774.0,280.314,280.6312,279.3126,279.8976,17774.0
2025-01-27 15:00:00,282.31,284.98,282.31,284.37,16381.0,279.8976,282.5448,279.8976,281.94,16381.0
2025-01-27 15:30:00,284.32,285.39,283.84,284.22,66243.0,281.8904,282.9513,281.4145,281.7913,66243.0
2025-01-28 09:30:00,282.66,283.76,278.68,279.46,30681.0,280.2446,281.3352,276.2986,277.0719,30681.0
2025-01-28 10:00:00,279.15,280.96,278.0,280.96,80435.0,276.7646,278.5591,275.6244,278.5591,80435.0
2025-01-28 10:30:00,280.63,284.06,280.55,283.23,38408.0,278.2319,281.6326,278.1526,280.8097,38408.0
2025-01-28 11:00:00,283.18,283.25,280.6,280.6,7512.0,280.7601,280.8295,278.2022,278.2022,7512.0
2025-01-28 11:30:00,280.74,281.85,279.58,281.39,33797.0,278.341,279.4415,277.1909,278.9854,33797.0
2025-01-28 12:00:00,281.28,281.69,280.2,280.24,6169.0,278.8764,279.2829,277.8056,277.8453,6169.0
2025-01-28 12:30:00,280.58,280.88,279.99,280.63,9511.0,278.1824,278.4798,277.5974,278.2319,9511.0
2025-01-28 13:00:00,280.26,281.32,280.21,281.18,4557.0,277.8651,278.916,277.8155,278.7772,4557.0
2025-01-28 13:30:00,281.21,281.5,280.52,280.92,21107.0,278.807,279.0945,278.1229,278.5194,21107.0
2025-01-28 14:00:00,280.93,282.37,280.93,281.88,10137.0,278.5294,279.9571,278.5294,279.4712,10137.0
2025-01-28 14:30:00,281.93,283.08,281.88,282.71,9212.0,279.5208,280.661,279.4712,280.2942,9212.0
2025-01-28 15:00:00,282.65,283.0,282.14,283.0,22282.0,280.2347,280.5817,279.729,280.5817,22282.0
2025-01-28 15:30:00,282.82,283.03,281.97,282.35,69471.0,280.4032,280.6114,279.5605,279.9372,69471.0
2025-01-29 09:30:00,280.67,282.25,280.67,282.25,22265.0,278.2716,279.8381,278.2716,279.8381,22265.0
2025-01-29 10:00:00,281.96,282.52,281.61,281.91,6396.0,279.5506,280.1058,279.2036,279.501,6396.0
2025-01-29 10:30:00,281.53,282.34,281.08,281.19,3726.0,279.1242,279.9273,278.6781,278.7871,3726.0
2025-01-29 11:00:00,281.25,281.49,281.01,281.25,5742.0,278.8466,279.0846,278.6087,278.8466,5742.0
2025-01-29 11:30:00,281.42,281.65,281.0,281.33,11376.0,279.0152,279.2432,278.5988,278.9259,11376.0
2025-01-29 12:00:00,281.24,281.99,281.24,281.58,6690.0,278.8367,279.5803,278.8367,279.1738,6690.0
2025-01-29 12:30:00,281.58,281.67,281.16,281.36,8358.0,279.1738,279.263,278.7574,278.9557,8358.0
2025-01-29 13:00:00,281.21,281.64,280.97,281.63,6620.0,278.807,279.2333,278.569,279.2234,6620.0
2025-01-29 13:30:00,281.77,282.34,281.51,282.11,3595.0,279.3622,279.9273,279.1044,279.6993,3595.0
2025-01-29 14:00:00,281.86,282.32,279.91,280.17,11675.0,279.4514,279.9075,277.5181,277.7759,11675.0
2025-01-29 14:30:00,280.28,282.26,280.13,281.37,6368.0,277.8849,279.848,277.7362,278.9656,6368.0
2025-01-29 15:00:00,280.37,280.97,279.33,280.41,16184.0,277.9741,278.569,276.943,278.0138,16184.0
2025-01-29 15:30:00,280.38,280.65,278.67,278.98,39814.0,277.9841,278.2518,276.2887,276.596,39814.0
2025-01-30 09:30:00,277.32,280.65,274.45,278.98,75211.0,274.9502,278.2518,272.1047,276.596,75211.0
2025-01-30 10:00:00,279.0,280.01,278.22,278.85,26888.0,276.6159,277.6172,275.8425,276.4671,26888.0
2025-01-30 10:30:00,278.98,279.84,278.28,278.28,12785.0,276.596,277.4487,275.902,275.902,12785.0
2025-01-30 11:00:00,278.0,279.72,278.0,279.39,14496.0,275.6244,277.3297,275.6244,277.0025,14496.0
2025-01-30 11:30:00,279.72,280.12,279.41,279.62,33275.0,277.3297,277.7263,277.0224,277.2306,33275.0
2025-01-30 12:00:00,279.62,279.8,279.02,279.38,8154.0,277.2306,277.409,276.6357,276.9926,8154.0
2025-01-30 12:30:00,279.33,280.09,279.13,279.83,12923.0,276.943,277.6965,276.7447,277.4388,12923.0
2025-01-30 13:00:00,280.09,280.59,279.97,280.26,19899.0,277.6965,278.1923,277.5776,277.8651,19899.0
2025-01-30 13:30:00,280.26,280.95,280.21,280.27,16441.0,277.8651,278.5492,277.8155,277.875,16441.0
2025-01-30 14:00:00,280.22,280.25,279.4,280.03,12753.0,277.8254,277.8552,277.0124,277.6371,12753.0
2025-01-30 14:30:00,279.81,280.11,279.55,279.55,8137.0,277.4189,277.7164,277.1612,277.1612,8137.0
2025-01-30 15:00:00,279.46,280.65,279.41,280.09,38123.0,277.0719,278.2518,277.0224,277.6965,38123.0
2025-01-30 15:30:00,280.05,280.25,276.93,278.99,103426.0,277.6569,277.8552,274.5635,276.6059,103426.0
2025-01-31 09:30:00,279.95,280.92,278.67,279.11,38777.0,277.5577,278.5194,276.2887,276.7249,38777.0
2025-01-31 10:00:00,279.23,280.09,278.13,279.62,15562.0,276.8439,277.6965,275.7533,277.2306,15562.0
2025-01-31 10:30:00,279.94,280.5,279.62,279.8,25320.0,277.5478,278.103,277.2306,277.409,25320.0
2025-01-31 11:00:00,280.16,280.59,279.73,280.0,8337.0,277.7659,278.1923,277.3396,277.6073,8337.0
2025-01-31 11:30:00,280.0,280.12,279.37,280.11,17161.0,277.6073,277.7263,276.9827,277.7164,17161.0
2025-01-31 12:00:00,280.52,280.52,279.59,280.03,25910.0,278.1229,278.1229,277.2008,277.6371,25910.0
2025-01-31 12:30:00,280.27,280.74,279.48,280.06,19553.0,277.875,278.341,277.0918,277.6668,19553.0
2025-01-31 13:00:00,279.96,280.25,278.95,279.06,16240.0,277.5677,277.8552,276.5663,276.6753,16240.0
2025-01-31 13:30:00,278.84,278.84,277.49,277.74,10016.0,276.4572,276.4572,275.1188,275.3666,10016.0
2025-01-31 14:00:00,277.58,277.91,276.9,277.81,30263.0,275.208,275.5352,274.5338,275.436,30263.0
2025-01-31 14:30:00,277.86,278.47,277.03,278.06,13822.0,275.4856,276.0904,274.6627,275.6839,13822.0
2025-01-31 15:00:00,277.59,277.59,276.56,277.03,23635.0,275.2179,275.2179,274.1967,274.6627,23635.0
2025-01-31 15:30:00,277.12,278.92,276.88,278.43,114509.0,274.7519,276.5365,274.514,276.0507,114509.0
2025-02-03 09:30:00,272.07,272.07,266.98,268.02,66793.0,269.7451,269.7451,264.6986,265.7297,66793.0
2025-02-03 10:00:00,267.88,270.4,266.17,270.4,46429.0,265.5909,268.0893,263.8955,268.0893,46429.0
2025-02-03 10:30:00,270.1,273.11,269.16,272.78,57960.0,267.7919,270.7762,266.8599,270.449,57960.0
2025-02-03 11:00:00,272.69,273.28,271.42,272.81,17895.0,270.3598,270.9447,269.1006,270.4788,17895.0
2025-02-03 11:30:00,272.81,273.55,271.84,271.84,14764.0,270.4788,271.2124,269.517,269.517,14764.0
2025-02-03 12:00:00,272.01,272.19,270.36,270.6,9907.0,269.6856,269.8641,268.0497,268.2876,9907.0
2025-02-03 12:30:00,270.46,270.61,269.42,269.87,13861.0,268.1488,268.2976,267.1177,267.5639,13861.0
2025-02-03 13:00:00,270.44,270.84,269.09,270.76,9450.0,268.129,268.5256,266.7905,268.4463,9450.0
2025-02-03 13:30:00,270.79,271.59,270.53,271.43,5261.0,268.476,269.2692,268.2182,269.1105,5261.0
2025-02-03 14:00:00,271.43,272.04,271.24,271.55,13027.0,269.1105,269.7153,268.9222,269.2295,13027.0
2025-02-03 14:30:00,271.63,272.3,271.12,272.06,20379.0,269.3088,269.9731,268.8032,269.7352,20379.0
2025-02-03 15:00:00,272.03,272.41,271.43,271.43,26493.0,269.7054,270.0822,269.1105,269.1105,26493.0
2025-02-03 15:30:00,271.35,272.13,270.9,270.96,64800.0,269.0312,269.8046,268.5851,268.6446,64800.0
2025-02-04 09:30:00,272.91,274.71,269.96,271.88,70377.0,270.5779,272.3625,267.6531,269.5567,70377.0
2025-02-04 10:00:00,271.88,273.37,271.86,272.38,24748.0,269.5567,271.034,269.5369,270.0524,24748.0
2025-02-04 10:30:00,272.11,273.5,271.93,272.64,17336.0,269.7847,271.1629,269.6063,270.3102,17336.0
2025-02-04 11:00:00,272.72,273.83,272.67,272.88,34618.0,270.3895,271.49,270.3399,270.5482,34618.0
2025-02-04 11:30:00,273.05,273.07,271.18,272.08,12376.0,270.7167,270.7365,268.8627,269.755,12376.0
2025-02-04 12:00:00,271.81,272.09,271.18,271.4,7235.0,269.4873,269.7649,268.8627,269.0808,7235.0
2025-02-04 12:30:00,271.32,271.93,271.15,271.93,4520.0,269.0015,269.6063,268.8329,269.6063,4520.0
2025-02-04 13:00:00,271.93,271.93,271.12,271.72,4836.0,269.6063,269.6063,268.8032,269.3981,4836.0
2025-02-04 13:30:00,271.61,271.91,271.11,271.56,9394.0,269.289,269.5864,268.7933,269.2394,9394.0
2025-02-04 14:00:00,271.43,272.49,271.43,272.33,8456.0,269.1105,270.1615,269.1105,270.0029,8456.0
2025-02-04 14:30:00,272.44,272.48,271.54,271.9,13129.0,270.1119,270.1516,269.2196,269.5765,13129.0
2025-02-04 15:00:00,271.83,272.02,270.96,271.21,10455.0,269.5071,269.6955,268.6446,268.8924,10455.0
2025-02-04 15:30:00,271.23,271.58,270.05,270.38,41450.0,268.9123,269.2593,267.7423,268.0695,41450.0
2025-02-05 09:30:00,271.87,271.96,269.45,269.45,33987.0,269.5468,269.636,267.1475,267.1475,33987.0
2025-02-05 10:00:00,269.81,270.37,267.84,270.31,28718.0,267.5044,268.0596,265.5512,268.0001,28718.0
2025-02-05 10:30:00,270.48,270.82,269.9,270.56,11589.0,268.1687,268.5058,267.5936,268.248,11589.0
2025-02-05 11:00:00,270.62,270.62,269.55,270.03,8443.0,268.3075,268.3075,267.2466,267.7225,8443.0
2025-02-05 11:30:00,270.26,270.87,269.83,270.62,11984.0,267.9505,268.5553,267.5242,268.3075,11984.0
2025-02-05 12:00:00,270.42,271.29,270.42,271.17,18057.0,268.1092,268.9717,268.1092,268.8528,18057.0
2025-02-05 12:30:00,271.12,271.24,270.72,270.98,11492.0,268.8032,268.9222,268.4066,268.6644,11492.0
2025-02-05 13:00:00,270.98,271.1,270.22,270.29,16218.0,268.6644,268.7834,267.9109,267.9803,16218.0
2025-02-05 13:30:00,270.31,270.89,269.94,269.96,19817.0,268.0001,268.5752,267.6333,267.6531,19817.0
2025-02-05 14:00:00,270.02,270.2,269.5,269.76,9202.0,267.7126,267.8911,267.197,267.4548,9202.0
2025-02-05 14:30:00,269.78,269.98,269.5,269.53,10410.0,267.4746,267.6729,267.197,267.2268,10410.0
2025-02-05 15:00:00,269.7,269.88,268.69,269.02,37577.0,267.3953,267.5738,266.394,266.7211,37577.0
2025-02-05 15:30:00,269.08,270.61,268.94,270.44,112121.0,266.7806,268.2976,266.6418,268.129,112121.0
2025-02-06 09:30:00,272.33,273.49,271.16,271.42,35758.0,270.0029,271.1529,268.8429,269.1006,35758.0
2025-02-06 10:00:00,271.41,271.54,270.12,270.13,53324.0,269.0907,269.2196,267.8117,267.8217,53324.0
2025-02-06 10:30:00,270.26,270.39,268.78,269.83,29119.0,267.9505,268.0794,266.4832,267.5242,29119.0
2025-02-06 11:00:00,269.56,271.11,269.25,270.18,13418.0,267.2565,268.7933,266.9492,267.8712,13418.0
2025-02-06 11:30:00,270.16,270.18,269.02,269.39,15060.0,267.8514,267.8712,266.7211,267.088,15060.0
2025-02-06 12:00:00,269.14,269.67,269.07,269.07,19498.0,266.8401,267.3656,266.7707,266.7707,19498.0
2025-02-06 12:30:00,269.24,269.94,268.98,269.76,21488.0,266.9393,267.6333,266.6815,267.4548,21488.0
2025-02-06 13:00:00,269.67,269.67,268.19,268.47,29211.0,267.3656,267.3656,265.8982,266.1758,29211.0
2025-02-06 13:30:00,268.28,268.37,266.9,266.9,13809.0,265.9875,266.0767,264.6193,264.6193,13809.0
2025-02-06 14:00:00,267.13,267.52,266.81,267.0,31591.0,264.8473,265.234,264.53,264.7184,31591.0
2025-02-06 14:30:00,266.83,267.37,266.39,266.95,18623.0,264.5499,265.0852,264.1136,264.6688,18623.0
2025-02-06 15:00:00,266.97,268.29,266.97,267.99,36614.0,264.6887,265.9974,264.6887,265.6999,36614.0
2025-02-06 15:30:00,268.01,269.35,268.01,268.66,157085.0,265.7198,267.0483,265.7198,266.3642,157085.0
2025-02-07 09:30:00,271.44,271.83,269.17,270.09,75440.0,269.1205,269.5071,266.8699,267.782,75440.0
2025-02-07 10:00:00,269.91,270.24,268.97,269.51,49220.0,267.6035,267.9307,266.6716,267.207,49220.0
2025-02-07 10:30:00,269.53,271.39,268.45,268.88,39158.0,267.2268,269.0709,266.156,266.5823,39158.0
2025-02-07 11:00:00,268.67,270.06,267.94,269.05,20516.0,266.3741,267.7523,265.6504,266.7509,20516.0
2025-02-07 11:30:00,269.05,269.36,267.68,268.11,37255.0,266.7509,267.0582,265.3926,265.8189,37255.0
2025-02-07 12:00:00,267.9,269.74,267.83,268.59,86825.0,265.6107,267.435,265.5413,266.2948,86825.0
2025-02-07 12:30:00,268.63,268.65,267.48,267.71,42074.0,266.3345,266.3543,265.1943,265.4223,42074.0
2025-02-07 13:00:00,267.7,268.93,267.68,268.71,25529.0,265.4124,266.6319,265.3926,266.4138,25529.0
2025-02-07 13:30:00,268.92,269.59,266.79,266.79,40637.0,266.622,267.2863,264.5102,264.5102,40637.0
2025-02-07 14:00:00,266.79,268.0,266.75,267.57,41690.0,264.5102,265.7099,264.4705,265.2835,41690.0
2025-02-07 14:30:00,267.47,268.58,267.27,267.6,66091.0,265.1844,266.2849,264.9861,265.3133,66091.0
2025-02-07 15:00:00,267.43,267.73,266.77,267.59,53493.0,265.1447,265.4422,264.4904,265.3034,53493.0
2025-02-07 15:30:00,267.53,268.52,267.44,268.16,143307.0,265.2439,266.2254,265.1546,265.8685,143307.0
2025-02-10 09:30:00,290.67,295.88,284.5,294.11,288814.0,288.1861,293.3516,282.0689,291.5967,288814.0
2025-02-10 10:00:00,294.29,297.78,292.19,296.5,142105.0,291.7752,295.2354,289.6931,293.9663,142105.0
2025-02-10 10:30:00,296.75,299.39,296.33,297.06,115009.0,294.2142,296.8316,293.7978,294.5215,115009.0
2025-02-10 11:00:00,297.32,298.89,295.66,296.98,59827.0,294.7793,296.3359,293.1335,294.4422,59827.0
2025-02-10 11:30:00,296.98,299.26,296.62,298.53,88704.0,294.4422,296.7027,294.0853,295.979,88704.0
2025-02-10 12:00:00,298.55,300.9,298.31,299.84,104912.0,295.9988,298.3287,295.7608,297.2778,104912.0
2025-02-10 12:30:00,299.95,303.38,299.61,302.55,112194.0,297.3868,300.7875,297.0497,299.9646,112194.0
2025-02-10 13:00:00,302.53,306.32,302.53,306.0,132301.0,299.9448,303.7024,299.9448,303.3851,132301.0
2025-02-10 13:30:00,305.95,308.7,304.64,305.0,103598.0,303.3356,306.0621,302.0368,302.3937,103598.0
2025-02-10 14:00:00,305.15,305.26,303.11,304.14,104200.0,302.5424,302.6515,300.5198,301.541,104200.0
2025-02-10 14:30:00,304.13,306.67,303.96,305.28,48384.0,301.5311,304.0494,301.3626,302.6713,48384.0
2025-02-10 15:00:00,305.28,305.43,302.77,303.56,98108.0,302.6713,302.82,300.1827,300.966,98108.0
2025-02-10 15:30:00,303.56,304.56,301.84,302.14,238013.0,300.966,301.9574,299.2607,299.5581,238013.0
2025-02-11 09:30:00,304.99,305.0,299.72,300.83,91510.0,302.3838,302.3937,297.1588,298.2593,91510.0
2025-02-11 10:00:00,301.04,306.17,299.99,305.39,74987.0,298.4675,303.5537,297.4265,302.7803,74987.0
2025-02-11 10:30:00,305.35,307.0,304.63,305.3,57674.0,302.7407,304.3766,302.0268,302.6911,57674.0
2025-02-11 11:00:00,305.02,306.6,304.59,304.88,42197.0,302.4135,303.98,301.9872,302.2747,42197.0
2025-02-11 11:30:00,304.68,304.68,303.52,304.14,28023.0,302.0764,302.0764,300.9263,301.541,28023.0
2025-02-11 12:00:00,304.14,305.52,303.77,305.12,22529.0,301.541,302.9092,301.1742,302.5127,22529.0
2025-02-11 12:30:00,304.96,305.1,303.99,304.27,31273.0,302.354,302.4928,301.3923,301.6699,31273.0
2025-02-11 13:00:00,304.01,305.07,303.27,303.28,50273.0,301.4121,302.4631,300.6785,300.6884,50273.0
2025-02-11 13:30:00,303.13,303.54,300.72,301.44,24253.0,300.5397,300.9462,298.1503,298.8641,24253.0
2025-02-11 14:00:00,301.13,303.37,301.12,303.37,38432.0,298.5567,300.7776,298.5468,300.7776,38432.0
2025-02-11 14:30:00,303.51,304.55,303.09,303.37,33589.0,300.9164,301.9475,300.5,300.7776,33589.0
2025-02-11 15:00:00,303.33,303.77,302.02,303.29,34259.0,300.7379,301.1742,299.4391,300.6983,34259.0
2025-02-11 15:30:00,303.29,304.42,302.71,303.94,87415.0,300.6983,301.8186,300.1232,301.3427,87415.0
2025-02-12 09:30:00,301.48,302.49,298.8,302.47,78864.0,298.9038,299.9051,296.2467,299.8853,78864.0
2025-02-12 10:00:00,302.49,302.66,299.94,300.72,43338.0,299.9051,300.0737,297.3769,298.1503,43338.0
2025-02-12 10:30:00,300.7,303.3,300.7,302.57,34702.0,298.1304,300.7082,298.1304,299.9844,34702.0
2025-02-12 11:00:00,302.44,302.77,300.75,300.79,21472.0,299.8556,300.1827,298.18,298.2197,21472.0
2025-02-12 11:30:00,301.15,302.29,300.64,302.27,12332.0,298.5766,299.7068,298.0709,299.687,12332.0
2025-02-12 12:00:00,302.37,302.89,301.45,302.57,17118.0,299.7862,300.3017,298.874,299.9844,17118.0
2025-02-12 12:30:00,302.26,302.69,301.43,302.58,12026.0,299.6771,300.1034,298.8542,299.9944,12026.0
2025-02-12 13:00:00,302.59,302.67,301.21,301.42,12821.0,300.0043,300.0836,298.6361,298.8443,12821.0
2025-02-12 13:30:00,301.43,301.56,300.69,301.21,16153.0,298.8542,298.9831,298.1205,298.6361,16153.0
2025-02-12 14:00:00,301.2,301.35,300.86,301.1,20557.0,298.6262,298.7749,298.2891,298.527,20557.0
2025-02-12 14:30:00,301.01,302.1,300.98,301.56,14887.0,298.4378,299.5185,298.408,298.9831,14887.0
2025-02-12 15:00:00,301.65,301.82,300.82,301.03,41617.0,299.0723,299.2409,298.2494,298.4576,41617.0
2025-02-12 15:30:00,301.11,302.02,300.0,301.95,107815.0,298.5369,299.4391,297.4364,299.3697,107815.0
2025-02-13 09:30:00,301.24,301.27,297.61,300.56,55911.0,298.6658,298.6956,295.0668,297.9916,55911.0
2025-02-13 10:00:00,300.67,301.41,299.82,300.41,22518.0,298.1007,298.8344,297.2579,297.8429,22518.0
2025-02-13 10:30:00,300.34,300.83,299.44,299.66,14438.0,297.7735,298.2593,296.8812,297.0993,14438.0
2025-02-13 11:00:00,299.66,300.16,298.83,299.05,23033.0,297.0993,297.595,296.2764,296.4945,23033.0
2025-02-13 11:30:00,299.18,299.52,298.82,298.96,51633.0,296.6234,296.9605,296.2665,296.4053,51633.0
2025-02-13 12:00:00,298.82,300.01,298.77,299.83,24705.0,296.2665,297.4463,296.2169,297.2679,24705.0
2025-02-13 12:30:00,299.82,299.82,298.76,298.99,19577.0,297.2579,297.2579,296.207,296.435,19577.0
2025-02-13 13:00:00,298.94,299.33,298.76,298.98,38819.0,296.3855,296.7721,296.207,296.4251,38819.0
2025-02-13 13:30:00,299.08,299.41,298.61,298.85,36330.0,296.5243,296.8514,296.0583,296.2962,36330.0
2025-02-13 14:00:00,298.68,299.29,298.67,298.91,27630.0,296.1277,296.7325,296.1178,296.3557,27630.0
2025-02-13 14:30:00,298.85,299.56,298.81,299.01,59340.0,296.2962,297.0002,296.2566,296.4549,59340.0
2025-02-13 15:00:00,298.92,299.42,298.86,299.32,69209.0,296.3656,296.8614,296.3061,296.7622,69209.0
2025-02-13 15:30:00,299.46,299.57,298.1,298.72,87881.0,296.901,297.0101,295.5526,296.1673,87881.0
2025-02-14 09:30:00,300.12,300.12,297.36,298.13,27221.0,297.5554,297.5554,294.819,295.5824,27221.0
2025-02-14 10:00:00,298.0,298.01,296.07,296.07,67019.0,295.4535,295.4634,293.54,293.54,67019.0
2025-02-14 10:30:00,296.06,297.08,295.66,295.85,22979.0,293.5301,294.5414,293.1335,293.3219,22979.0
2025-02-14 11:00:00,296.03,296.27,294.42,295.16,21338.0,293.5003,293.7383,291.9041,292.6378,21338.0
2025-02-14 11:30:00,295.06,295.79,294.63,295.79,15317.0,292.5386,293.2624,292.1123,293.2624,15317.0
2025-02-14 12:00:00,295.8,296.25,295.46,295.98,13063.0,293.2723,293.7185,292.9352,293.4508,13063.0
2025-02-14 12:30:00,296.08,296.54,295.16,295.28,15247.0,293.5499,294.006,292.6378,292.7567,15247.0
2025-02-14 13:00:00,295.15,295.43,294.76,294.92,10482.0,292.6278,292.9055,292.2412,292.3998,10482.0
2025-02-14 13:30:00,295.07,295.91,294.89,295.57,15810.0,292.5485,293.3814,292.3701,293.0443,15810.0
2025-02-14 14:00:00,295.68,296.06,295.15,295.32,15045.0,293.1533,293.5301,292.6278,292.7964,15045.0
2025-02-14 14:30:00,295.3,295.69,294.35,294.74,27980.0,292.7766,293.1632,291.8347,292.2214,27980.0
2025-02-14 15:00:00,294.74,294.8,293.49,293.63,34344.0,292.2214,292.2808,290.982,291.1208,34344.0
2025-02-14 15:30:00,293.62,294.96,293.52,294.48,72446.0,291.1109,292.4395,291.0118,291.9636,72446.0
2025-02-18 09:30:00,295.37,296.34,292.94,293.21,37666.0,294.1198,295.0857,291.7001,291.969,37666.0
2025-02-18 10:00:00,293.36,297.54,292.67,297.54,14473.0,292.1184,296.2807,291.4313,296.2807,14473.0
2025-02-18 10:30:00,296.85,298.05,296.49,297.9,6869.0,295.5936,296.7885,295.2351,296.6391,6869.0
2025-02-18 11:00:00,297.75,298.3,297.4,297.67,6383.0,296.4898,297.0374,296.1413,296.4101,6383.0
2025-02-18 11:30:00,297.93,298.46,297.41,298.11,7704.0,296.669,297.1968,296.1512,296.8483,7704.0
2025-02-18 12:00:00,298.32,299.07,298.11,298.63,10715.0,297.0574,297.8042,296.8483,297.366,10715.0
2025-02-18 12:30:00,298.92,299.47,298.56,299.17,7498.0,297.6548,298.2025,297.2963,297.9038,7498.0
2025-02-18 13:00:00,299.11,299.89,298.89,298.95,7622.0,297.844,298.6207,297.6249,297.6847,7622.0
2025-02-18 13:30:00,299.06,299.98,298.89,299.45,13045.0,297.7942,298.7103,297.6249,298.1826,13045.0
2025-02-18 14:00:00,299.52,299.95,298.61,299.03,15657.0,298.2523,298.6805,297.3461,297.7644,15657.0
2025-02-18 14:30:00,298.59,299.76,298.55,299.33,17066.0,297.3262,298.4913,297.2864,298.0631,17066.0
2025-02-18 15:00:00,299.3,299.96,299.19,299.81,16722.0,298.0332,298.6904,297.9237,298.5411,16722.0
2025-02-18 15:30:00,299.76,301.23,299.76,301.04,97991.0,298.4913,299.955,298.4913,299.7658,97991.0
2025-02-19 09:30:00,301.98,301.98,299.96,301.36,27878.0,300.7019,300.7019,298.6904,300.0845,27878.0
2025-02-19 10:00:00,301.38,301.72,300.38,300.38,54299.0,300.1044,300.443,299.1086,299.1086,54299.0
2025-02-19 10:30:00,300.39,301.15,298.62,299.0,23043.0,299.1186,299.8754,297.3561,297.7345,23043.0
2025-02-19 11:00:00,298.68,300.18,298.68,300.18,8950.0,297.4158,298.9095,297.4158,298.9095,8950.0
2025-02-19 11:30:00,300.16,300.5,299.73,300.06,14489.0,298.8896,299.2281,298.4614,298.79,14489.0
2025-02-19 12:00:00,300.06,300.3,299.26,299.46,14725.0,298.79,299.029,297.9934,298.1925,14725.0
2025-02-19 12:30:00,299.46,300.19,299.3,299.93,16833.0,298.1925,298.9194,298.0332,298.6605,16833.0
2025-02-19 13:00:00,299.84,300.14,298.51,299.44,16042.0,298.5709,298.8697,297.2466,298.1726,16042.0
2025-02-19 13:30:00,299.22,299.5,298.83,299.42,10368.0,297.9536,298.2324,297.5652,298.1527,10368.0
2025-02-19 14:00:00,299.44,300.94,299.37,300.56,19519.0,298.1726,299.6663,298.1029,299.2879,19519.0
2025-02-19 14:30:00,300.63,300.66,299.84,300.1,12235.0,299.3576,299.3875,298.5709,298.8298,12235.0
2025-02-19 15:00:00,300.09,300.12,298.89,299.0,15112.0,298.8199,298.8497,297.6249,297.7345,15112.0
2025-02-19 15:30:00,298.98,299.6,298.67,299.34,44102.0,297.7146,298.3319,297.4059,298.073,44102.0
2025-02-20 09:30:00,299.17,299.17,296.25,297.03,24404.0,297.9038,297.9038,294.9961,295.7728,24404.0
2025-02-20 10:00:00,296.35,297.07,295.38,295.74,21780.0,295.0957,295.8127,294.1298,294.4883,21780.0
2025-02-20 10:30:00,295.81,297.04,295.67,296.38,10467.0,294.558,295.7828,294.4186,295.1256,10467.0
2025-02-20 11:00:00,296.56,297.53,295.94,297.34,22885.0,295.3048,296.2707,294.6874,296.0815,22885.0
2025-02-20 11:30:00,297.36,297.84,296.8,297.24,30774.0,296.1014,296.5794,295.5438,295.9819,30774.0
2025-02-20 12:00:00,297.25,298.52,296.99,298.38,43472.0,295.9919,297.2565,295.733,297.1171,43472.0
2025-02-20 12:30:00,298.38,298.9,298.03,298.18,7909.0,297.1171,297.6349,296.7686,296.918,7909.0
2025-02-20 13:00:00,297.89,299.68,297.82,299.68,24131.0,296.6292,298.4116,296.5595,298.4116,24131.0
2025-02-20 13:30:00,299.74,301.91,299.55,301.54,21206.0,298.4714,300.6322,298.2822,300.2637,21206.0
2025-02-20 14:00:00,301.53,302.38,301.49,301.86,15160.0,300.2538,301.1002,300.2139,300.5824,15160.0
2025-02-20 14:30:00,301.72,302.5,301.15,302.12,37458.0,300.443,301.2197,299.8754,300.8413,37458.0
2025-02-20 15:00:00,302.26,303.59,301.91,303.47,34277.0,300.9807,302.3051,300.6322,302.1856,34277.0
2025-02-20 15:30:00,303.36,303.51,302.46,303.3,101734.0,302.076,302.2254,301.1798,302.0163,101734.0
2025-02-21 09:30:00,304.05,304.05,300.3,302.37,55293.0,302.7631,302.7631,299.029,301.0902,55293.0
2025-02-21 10:00:00,302.37,302.37,298.99,299.61,63079.0,301.0902,301.0902,297.7245,298.3419,63079.0
2025-02-21 10:30:00,299.71,300.75,299.57,300.03,30657.0,298.4415,299.4771,298.3021,298.7601,30657.0
2025-02-21 11:00:00,300.02,300.68,298.99,300.43,36241.0,298.7502,299.4074,297.7245,299.1584,36241.0
2025-02-21 11:30:00,300.36,301.65,299.52,301.13,30081.0,299.0887,300.3733,298.2523,299.8555,30081.0
2025-02-21 12:00:00,301.19,301.8,299.97,300.32,23859.0,299.9152,300.5226,298.7004,299.0489,23859.0
2025-02-21 12:30:00,300.26,300.26,296.27,296.29,14228.0,298.9892,298.9892,295.016,295.036,14228.0
2025-02-21 13:00:00,296.4,296.59,294.72,295.67,25898.0,295.1455,295.3347,293.4726,294.4186,25898.0
2025-02-21 13:30:00,295.19,296.74,294.91,295.46,30819.0,293.9406,295.484,293.6618,294.2095,30819.0
2025-02-21 14:00:00,295.59,296.17,294.84,295.15,30815.0,294.3389,294.9165,293.5921,293.9008,30815.0
2025-02-21 14:30:00,295.31,296.39,295.14,295.81,53733.0,294.0601,295.1355,293.8908,294.558,53733.0
2025-02-21 15:00:00,295.66,296.34,295.53,295.92,37425.0,294.4086,295.0857,294.2792,294.6675,37425.0
2025-02-21 15:30:00,295.91,296.37,294.67,295.24,94049.0,294.6576,295.1156,293.4228,293.9904,94049.0
2025-02-24 09:30:00,296.09,296.38,292.31,292.31,30567.0,294.8368,295.1256,291.0728,291.0728,30567.0
2025-02-24 10:00:00,292.3,294.07,290.8,292.78,28743.0,291.0628,292.8253,289.5692,291.5408,28743.0
2025-02-24 10:30:00,292.79,293.24,291.2,291.56,13101.0,291.5508,291.9989,289.9675,290.326,13101.0
2025-02-24 11:00:00,292.0,293.83,291.99,293.74,13301.0,290.7641,292.5864,290.7542,292.4967,13301.0
2025-02-24 11:30:00,293.74,295.3,293.52,293.85,21221.0,292.4967,294.0501,292.2777,292.6063,21221.0
2025-02-24 12:00:00,293.9,294.8,293.75,294.34,15252.0,292.6561,293.5523,292.5067,293.0942,15252.0
2025-02-24 12:30:00,294.34,295.32,294.09,295.06,14376.0,293.0942,294.0701,292.8453,293.8112,14376.0
2025-02-24 13:00:00,295.06,295.12,294.35,294.89,8104.0,293.8112,293.8709,293.1042,293.6419,8104.0
2025-02-24 13:30:00,294.84,295.45,294.61,295.04,25795.0,293.5921,294.1995,293.3631,293.7912,25795.0
2025-02-24 14:00:00,295.17,295.46,294.47,294.63,18610.0,293.9207,294.2095,293.2237,293.383,18610.0
2025-02-24 14:30:00,294.73,294.96,294.03,294.52,18948.0,293.4826,293.7116,292.7855,293.2734,18948.0
2025-02-24 15:00:00,294.29,294.66,292.79,292.79,29516.0,293.0444,293.4129,291.5508,291.5508,29516.0
2025-02-24 15:30:00,292.86,293.51,292.28,292.75,90968.0,291.6205,292.2677,291.0429,291.5109,90968.0
2025-02-25 09:30:00,290.78,294.37,290.27,292.33,55140.0,289.5493,293.1241,289.0414,291.0927,55140.0
2025-02-25 10:00:00,292.02,292.02,288.73,288.73,24592.0,290.784,290.784,287.508,287.508,24592.0
2025-02-25 10:30:00,288.79,290.88,288.45,290.6,25645.0,287.5677,289.6489,287.2291,289.37,25645.0
2025-02-25 11:00:00,290.62,291.54,290.11,290.43,28582.0,289.39,290.3061,288.8821,289.2008,28582.0
2025-02-25 11:30:00,290.61,290.66,289.17,289.34,9586.0,289.38,289.4298,287.9461,288.1154,9586.0
2025-02-25 12:00:00,289.46,289.46,287.62,288.36,7372.0,288.2349,288.2349,286.4026,287.1395,7372.0
2025-02-25 12:30:00,288.63,290.52,288.63,290.3,5033.0,287.4084,289.2904,287.4084,289.0713,5033.0
2025-02-25 13:00:00,290.32,290.9,288.89,288.89,8476.0,289.0912,289.6688,287.6673,287.6673,8476.0
2025-02-25 13:30:00,289.25,289.78,288.9,289.66,4303.0,288.0258,288.5535,287.6772,288.434,4303.0
2025-02-25 14:00:00,289.45,289.79,288.35,288.65,8417.0,288.2249,288.5635,287.1296,287.4283,8417.0
2025-02-25 14:30:00,288.53,290.67,288.38,290.42,8162.0,287.3088,289.4397,287.1594,289.1908,8162.0
2025-02-25 15:00:00,290.33,290.88,289.91,290.44,19386.0,289.1012,289.6489,288.683,289.2107,19386.0
2025-02-25 15:30:00,290.23,290.52,288.38,288.85,52982.0,289.0016,289.2904,287.1594,287.6274,52982.0
2025-02-26 09:30:00,290.78,291.0,288.09,290.23,42698.0,289.5493,289.7683,286.8707,289.0016,42698.0
2025-02-26 10:00:00,290.25,290.43,289.02,289.02,8638.0,289.0215,289.2008,287.7967,287.7967,8638.0
2025-02-26 10:30:00,289.47,290.39,289.04,289.99,21777.0,288.2448,289.1609,287.8166,288.7626,21777.0
2025-02-26 11:00:00,289.76,290.36,289.57,290.18,12292.0,288.5336,289.1311,288.3444,288.9518,12292.0
2025-02-26 11:30:00,290.11,291.05,289.14,289.37,15930.0,288.8821,289.8181,287.9162,288.1452,15930.0
2025-02-26 12:00:00,289.37,290.03,289.0,290.0,11247.0,288.1452,288.8024,287.7768,288.7726,11247.0
2025-02-26 12:30:00,290.0,290.34,288.29,288.67,18889.0,288.7726,289.1111,287.0698,287.4482,18889.0
2025-02-26 13:00:00,288.67,289.16,288.22,288.44,18670.0,287.4482,287.9361,287.0001,287.2192,18670.0
2025-02-26 13:30:00,288.5,288.85,288.24,288.6,24358.0,287.2789,287.6274,287.02,287.3785,24358.0
2025-02-26 14:00:00,288.52,288.72,287.51,288.15,15300.0,287.2988,287.498,286.2931,286.9304,15300.0
2025-02-26 14:30:00,288.17,288.96,287.66,287.66,11865.0,286.9503,287.737,286.4425,286.4425,11865.0
2025-02-26 15:00:00,287.65,288.62,287.56,288.07,11803.0,286.4325,287.3984,286.3429,286.8507,11803.0
2025-02-26 15:30:00,288.18,288.68,286.83,287.09,60216.0,286.9603,287.4582,285.616,285.8749,60216.0
2025-02-27 09:30:00,288.37,291.0,287.83,289.47,38329.0,287.1495,289.7683,286.6118,288.2448,38329.0
2025-02-27 10:00:00,289.3,293.27,288.19,292.5,37311.0,288.0755,292.0287,286.9702,291.262,37311.0
2025-02-27 10:30:00,292.22,292.64,290.68,290.94,38610.0,290.9832,291.4014,289.4497,289.7086,38610.0
2025-02-27 11:00:00,290.94,291.42,289.88,290.06,6520.0,289.7086,290.1866,288.6531,288.8323,6520.0
2025-02-27 11:30:00,289.93,290.21,289.02,289.03,11955.0,288.7029,288.9817,287.7967,287.8067,11955.0
2025-02-27 12:00:00,289.1,289.65,288.88,289.45,11609.0,287.8764,288.4241,287.6573,288.2249,11609.0
2025-02-27 12:30:00,289.71,290.26,288.88,289.28,8789.0,288.4838,289.0315,287.6573,288.0556,8789.0
2025-02-27 13:00:00,289.36,289.99,289.36,289.69,10565.0,288.1353,288.7626,288.1353,288.4639,10565.0
2025-02-27 13:30:00,289.52,289.73,289.19,289.31,6357.0,288.2946,288.5037,287.966,288.0855,6357.0
2025-02-27 14:00:00,289.3,289.54,288.27,288.31,11310.0,288.0755,288.3145,287.0499,287.0897,11310.0
2025-02-27 14:30:00,288.22,288.22,286.26,287.82,12717.0,287.0001,287.0001,285.0484,286.6018,12717.0
2025-02-27 15:00:00,287.24,287.24,285.87,286.08,14959.0,286.0243,286.0243,284.6601,284.8692,14959.0
2025-02-27 15:30:00,286.01,286.89,284.05,284.48,68289.0,284.7995,285.6757,282.8478,283.2759,68289.0
2025-02-28 09:30:00,285.33,285.78,283.72,284.25,40407.0,284.1223,284.5704,282.5192,283.0469,40407.0
2025-02-28 10:00:00,284.89,286.2,284.67,285.42,20791.0,283.6842,284.9887,283.4651,284.212,20791.0
2025-02-28 10:30:00,285.49,285.49,283.35,284.0,18423.0,284.2817,284.2817,282.1507,282.798,18423.0
2025-02-28 11:00:00,284.13,284.7,283.09,283.1,9699.0,282.9274,283.495,281.8918,281.9018,9699.0
2025-02-28 11:30:00,282.93,284.84,282.93,284.57,13314.0,281.7325,283.6344,281.7325,283.3656,13314.0
2025-02-28 12:00:00,284.5,284.65,283.98,283.98,5168.0,283.2959,283.4452,282.7781,282.7781,5168.0
2025-02-28 12:30:00,284.0,284.14,282.0,282.0,10284.0,282.798,282.9374,280.8064,280.8064,10284.0
2025-02-28 13:00:00,282.18,282.35,281.21,281.83,4713.0,280.9857,281.155,280.0198,280.6372,4713.0
2025-02-28 13:30:00,281.53,283.45,281.52,282.1,10220.0,280.3384,282.2503,280.3285,280.906,10220.0
2025-02-28 14:00:00,282.31,283.51,282.31,283.51,13396.0,281.1151,282.31,281.1151,282.31,13396.0
2025-02-28 14:30:00,283.5,285.39,283.5,285.3,23906.0,282.3001,284.1821,282.3001,284.0925,23906.0
2025-02-28 15:00:00,285.48,285.97,285.01,285.82,21426.0,284.2717,284.7596,283.8037,284.6103,21426.0
2025-02-28 15:30:00,285.64,287.59,284.66,287.15,64280.0,284.431,286.3728,283.4552,285.9346,64280.0
2025-03-03 09:30:00,289.96,292.17,286.8,287.64,49290.0,288.7327,290.9334,285.5861,286.4226,49290.0
2025-03-03 10:00:00,287.34,287.77,285.04,287.28,46907.0,286.1238,286.552,283.8336,286.0641,46907.0
2025-03-03 10:30:00,287.21,289.34,286.62,287.27,25841.0,285.9944,288.1154,285.4069,286.0541,25841.0
2025-03-03 11:00:00,287.07,287.51,285.9,285.9,14749.0,285.855,286.2931,284.6899,284.6899,14749.0
2025-03-03 11:30:00,285.99,286.1,284.15,285.57,12557.0,284.7795,284.8891,282.9473,284.3613,12557.0
2025-03-03 12:00:00,285.53,286.95,285.3,286.34,21199.0,284.3215,285.7355,284.0925,285.1281,21199.0
2025-03-03 12:30:00,286.34,286.73,284.53,284.74,8970.0,285.1281,285.5164,283.3257,283.5348,8970.0
2025-03-03 13:00:00,284.51,284.7,281.94,282.04,18282.0,283.3058,283.495,280.7467,280.8463,18282.0
2025-03-03 13:30:00,282.04,283.46,281.64,282.31,15801.0,280.8463,282.2603,280.448,281.1151,15801.0
2025-03-03 14:00:00,282.28,283.4,282.28,282.68,18100.0,281.0853,282.2005,281.0853,281.4836,18100.0
2025-03-03 14:30:00,282.71,283.68,281.91,281.91,21382.0,281.5134,282.4793,280.7168,280.7168,21382.0
2025-03-03 15:00:00,281.83,281.83,279.4,279.41,34850.0,280.6372,280.6372,278.2174,278.2274,34850.0
2025-03-03 15:30:00,279.67,280.14,277.84,278.64,62950.0,278.4863,278.9543,276.664,277.4607,62950.0
2025-03-04 09:30:00,271.83,272.58,266.39,266.44,69689.0,270.6795,271.4263,265.2625,265.3123,69689.0
2025-03-04 10:00:00,266.44,266.69,263.61,266.24,97514.0,265.3123,265.5612,262.4943,265.1131,97514.0
2025-03-04 10:30:00,266.32,268.45,265.82,266.16,40109.0,265.1928,267.3138,264.6949,265.0335,40109.0
2025-03-04 11:00:00,266.15,266.29,264.3,264.9,16411.0,265.0235,265.1629,263.1814,263.7788,16411.0
2025-03-04 11:30:00,265.16,267.09,265.01,266.32,15120.0,264.0377,265.9595,263.8883,265.1928,15120.0
2025-03-04 12:00:00,266.46,269.55,266.25,269.46,13274.0,265.3322,268.4091,265.1231,268.3195,13274.0
2025-03-04 12:30:00,269.25,270.33,268.55,268.92,23047.0,268.1104,269.1858,267.4134,267.7818,23047.0
2025-03-04 13:00:00,268.98,270.97,268.66,269.43,15002.0,267.8415,269.8231,267.5229,268.2896,15002.0
2025-03-04 13:30:00,269.43,270.32,269.13,270.06,31449.0,268.2896,269.1759,267.9909,268.917,31449.0
2025-03-04 14:00:00,270.15,272.29,270.14,271.46,13411.0,269.0066,271.1375,268.9966,270.311,13411.0
2025-03-04 14:30:00,271.35,272.33,270.92,272.03,11696.0,270.2015,271.1774,269.7733,270.8786,11696.0
2025-03-04 15:00:00,272.06,273.4,271.85,272.38,11496.0,270.9085,272.2428,270.6994,271.2272,11496.0
2025-03-04 15:30:00,271.96,272.1,266.99,267.98,90416.0,270.8089,270.9483,265.86,266.8458,90416.0
2025-03-05 09:30:00,269.11,272.02,268.32,269.88,25605.0,267.971,270.8687,267.1843,268.7377,25605.0
2025-03-05 10:00:00,270.59,272.76,270.59,271.56,22285.0,269.4447,271.6055,269.4447,270.4106,22285.0
2025-03-05 10:30:00,271.53,272.07,270.84,271.19,4800.0,270.3808,270.9185,269.6937,270.0422,4800.0
2025-03-05 11:00:00,270.85,271.11,267.9,268.3,16641.0,269.7036,269.9625,266.7661,267.1644,16641.0
2025-03-05 11:30:00,268.35,268.35,266.47,267.93,19466.0,267.2142,267.2142,265.3422,266.796,19466.0
2025-03-05 12:00:00,267.9,269.36,267.57,268.9,12096.0,266.7661,268.2199,266.4375,267.7619,12096.0
2025-03-05 12:30:00,269.38,270.67,269.11,270.35,14418.0,268.2399,269.5244,267.971,269.2057,14418.0
2025-03-05 13:00:00,270.36,271.52,269.22,270.92,27884.0,269.2157,270.3708,268.0805,269.7733,27884.0
2025-03-05 13:30:00,271.26,272.39,270.16,272.18,10648.0,270.1119,271.2371,269.0165,271.028,10648.0
2025-03-05 14:00:00,272.23,273.94,272.22,273.34,14718.0,271.0778,272.7805,271.0678,272.1831,14718.0
2025-03-05 14:30:00,273.4,274.06,272.86,273.62,16581.0,272.2428,272.9,271.7051,272.4619,16581.0
2025-03-05 15:00:00,273.78,274.71,273.4,274.4,31319.0,272.6212,273.5473,272.2428,273.2386,31319.0
2025-03-05 15:30:00,274.39,274.4,272.21,273.57,101805.0,273.2286,273.2386,271.0579,272.4121,101805.0
2025-03-06 09:30:00,269.59,272.08,268.44,270.1,22859.0,268.449,270.9284,267.3038,268.9568,22859.0
2025-03-06 10:00:00,270.56,272.73,270.45,272.48,5637.0,269.4149,271.5757,269.3053,271.3267,5637.0
2025-03-06 10:30:00,272.06,273.56,271.97,272.19,17396.0,270.9085,272.4022,270.8189,271.038,17396.0
2025-03-06 11:00:00,272.38,273.16,271.38,271.46,47606.0,271.2272,272.0039,270.2314,270.311,47606.0
2025-03-06 11:30:00,271.56,272.37,270.86,270.93,40660.0,270.4106,271.2172,269.7136,269.7833,40660.0
2025-03-06 12:00:00,270.74,270.84,269.47,269.51,26712.0,269.5941,269.6937,268.3295,268.3693,26712.0
2025-03-06 12:30:00,269.7,270.14,268.12,269.37,42222.0,268.5585,268.9966,266.9852,268.2299,42222.0
2025-03-06 13:00:00,269.15,270.02,268.73,269.28,57056.0,268.0108,268.8771,267.5926,268.1403,57056.0
2025-03-06 13:30:00,269.49,270.29,268.29,269.13,15966.0,268.3494,269.146,267.1545,267.9909,15966.0
2025-03-06 14:00:00,268.99,269.55,268.46,269.32,15509.0,267.8515,268.4091,267.3237,268.1801,15509.0
2025-03-06 14:30:00,269.17,271.5,268.87,269.0,123090.0,268.0307,270.3509,267.732,267.8615,123090.0
2025-03-06 15:00:00,268.56,270.67,268.51,270.41,46246.0,267.4233,269.5244,267.3735,269.2655,46246.0
2025-03-06 15:30:00,271.15,271.98,269.95,271.82,77767.0,270.0024,270.8288,268.8074,270.6695,77767.0
2025-03-07 09:30:00,269.11,273.58,269.11,272.76,26983.0,267.971,272.4221,267.971,271.6055,26983.0
2025-03-07 10:00:00,273.03,275.09,272.85,274.1,23622.0,271.8744,273.9257,271.6952,272.9399,23622.0
2025-03-07 10:30:00,273.87,274.84,271.52,273.5,37821.0,272.7108,273.6767,270.3708,272.3424,37821.0
2025-03-07 11:00:00,273.5,273.51,269.63,269.85,39990.0,272.3424,272.3524,268.4888,268.7079,39990.0
2025-03-07 11:30:00,269.95,269.99,266.71,268.05,46704.0,268.8074,268.8473,265.5812,266.9155,46704.0
2025-03-07 12:00:00,268.06,269.89,268.05,268.84,24300.0,266.9254,268.7477,266.9155,267.7021,24300.0
2025-03-07 12:30:00,269.14,272.56,268.84,271.06,69040.0,268.0009,271.4064,267.7021,269.9127,69040.0
2025-03-07 13:00:00,271.06,273.25,271.06,272.79,41497.0,269.9127,272.0935,269.9127,271.6354,41497.0
2025-03-07 13:30:00,272.94,274.14,272.74,273.74,27862.0,271.7848,272.9797,271.5856,272.5814,27862.0
2025-03-07 14:00:00,273.76,276.25,273.58,276.25,47251.0,272.6013,275.0808,272.4221,275.0808,47251.0
2025-03-07 14:30:00,276.09,276.96,275.94,276.29,22961.0,274.9215,275.7878,274.7721,275.1206,22961.0
2025-03-07 15:00:00,276.13,277.12,275.74,277.08,37312.0,274.9613,275.9471,274.5729,275.9073,37312.0
2025-03-07 15:30:00,276.87,277.23,274.42,276.36,114733.0,275.6981,276.0566,273.2585,275.1903,114733.0
2025-03-10 09:30:00,271.99,273.74,270.92,273.11,38856.0,270.8388,272.5814,269.7733,271.9541,38856.0
2025-03-10 10:00:00,272.72,274.66,270.9,273.59,26503.0,271.5657,273.4975,269.7534,272.432,26503.0
2025-03-10 10:30:00,273.49,273.96,272.63,273.56,14141.0,272.3325,272.8005,271.4761,272.4022,14141.0
2025-03-10 11:00:00,274.33,275.77,274.15,275.17,11831.0,273.1689,274.6028,272.9897,274.0053,11831.0
2025-03-10 11:30:00,275.38,276.03,273.83,274.84,14004.0,274.2145,274.8617,272.671,273.6767,14004.0
2025-03-10 12:00:00,274.83,275.7,273.98,274.78,13326.0,273.6668,274.5331,272.8204,273.617,13326.0
2025-03-10 12:30:00,274.83,275.13,273.88,274.71,11185.0,273.6668,273.9655,272.7208,273.5473,11185.0
2025-03-10 13:00:00,274.54,274.6,273.46,273.5,15110.0,273.378,273.4378,272.3026,272.3424,15110.0
2025-03-10 13:30:00,273.67,273.73,271.84,272.03,11502.0,272.5117,272.5714,270.6894,270.8786,11502.0
2025-03-10 14:00:00,272.0,272.42,270.96,271.07,26180.0,270.8488,271.267,269.8132,269.9227,26180.0
2025-03-10 14:30:00,271.2,271.23,269.07,269.17,21135.0,270.0521,270.082,267.9312,268.0307,21135.0
2025-03-10 15:00:00,269.25,272.87,269.04,271.52,32838.0,268.1104,271.7151,267.9013,270.3708,32838.0
2025-03-10 15:30:00,271.49,272.14,270.13,270.3,76420.0,270.3409,270.9882,268.9867,269.156,76420.0
2025-03-11 09:30:00,268.62,270.44,265.28,266.76,27084.0,267.4831,269.2954,264.1572,265.6309,27084.0
2025-03-11 10:00:00,265.75,268.11,263.21,264.09,15448.0,264.6252,266.9752,262.096,262.9722,15448.0
2025-03-11 10:30:00,264.15,264.43,262.95,263.12,12100.0,263.032,263.3108,261.8371,262.0063,12100.0
2025-03-11 11:00:00,263.12,265.15,263.11,263.5,11160.0,262.0063,264.0278,261.9964,262.3847,11160.0
2025-03-11 11:30:00,263.74,265.07,263.64,264.29,11171.0,262.6237,263.9481,262.5241,263.1714,11171.0
2025-03-11 12:00:00,264.0,264.54,263.03,264.26,9179.0,262.8826,263.4203,261.9167,263.1415,9179.0
2025-03-11 12:30:00,264.33,265.24,264.15,264.67,11520.0,263.2112,264.1174,263.032,263.5498,11520.0
2025-03-11 13:00:00,264.9,265.83,264.56,264.92,17237.0,263.7788,264.7049,263.4403,263.7987,17237.0
2025-03-11 13:30:00,264.76,265.4,263.95,264.52,10538.0,263.6394,264.2767,262.8328,263.4004,10538.0
2025-03-11 14:00:00,264.74,266.69,264.44,266.0,13520.0,263.6195,265.5612,263.3208,264.8742,13520.0
2025-03-11 14:30:00,266.24,268.92,265.02,268.14,20345.0,265.1131,267.7818,263.8983,267.0051,20345.0
2025-03-11 15:00:00,268.38,268.39,265.29,266.02,19130.0,267.2441,267.254,264.1672,264.8941,19130.0
2025-03-11 15:30:00,265.75,266.99,265.03,265.03,101717.0,264.6252,265.86,263.9083,263.9083,101717.0
2025-03-12 09:30:00,267.81,268.65,261.94,263.05,26804.0,266.6765,267.5129,260.8313,261.9366,26804.0
2025-03-12 10:00:00,263.04,263.46,260.59,260.86,39476.0,261.9267,262.3449,259.4871,259.7559,39476.0
2025-03-12 10:30:00,260.55,260.56,258.57,259.38,43437.0,259.4472,259.4572,257.4756,258.2822,43437.0
2025-03-12 11:00:00,259.19,261.61,258.62,261.61,42874.0,258.093,260.5027,257.5254,260.5027,42874.0
2025-03-12 11:30:00,261.44,263.45,261.37,263.45,17384.0,260.3335,262.3349,260.2638,262.3349,17384.0
2025-03-12 12:00:00,262.97,264.29,262.35,263.47,7708.0,261.857,263.1714,261.2396,262.3549,7708.0
2025-03-12 12:30:00,263.65,264.01,260.93,261.18,11046.0,262.5341,262.8926,259.8256,260.0746,11046.0
2025-03-12 13:00:00,261.0,263.78,260.81,263.44,9562.0,259.8953,262.6636,259.7061,262.325,9562.0
2025-03-12 13:30:00,263.28,263.77,261.96,262.23,10431.0,262.1657,262.6536,260.8513,261.1201,10431.0
2025-03-12 14:00:00,261.96,262.98,261.51,262.7,13717.0,260.8513,261.8669,260.4032,261.5881,13717.0
2025-03-12 14:30:00,263.02,263.69,262.59,262.94,22971.0,261.9068,262.5739,261.4786,261.8271,22971.0
2025-03-12 15:00:00,262.95,263.67,262.12,262.92,23880.0,261.8371,262.554,261.0106,261.8072,23880.0
2025-03-12 15:30:00,263.01,263.06,261.24,261.71,62971.0,261.8968,261.9466,260.1343,260.6023,62971.0
2025-03-13 09:30:00,260.52,260.93,257.75,258.02,18757.0,259.4174,259.8256,256.6591,256.9279,18757.0
2025-03-13 10:00:00,257.93,260.25,257.93,259.25,16882.0,256.8383,259.1485,256.8383,258.1527,16882.0
2025-03-13 10:30:00,259.36,259.43,257.58,258.15,19482.0,258.2623,258.332,256.4898,257.0574,19482.0
2025-03-13 11:00:00,258.22,258.48,257.7,258.03,7455.0,257.1271,257.386,256.6093,256.9379,7455.0
2025-03-13 11:30:00,258.17,258.19,256.8,257.12,6256.0,257.0773,257.0972,255.7131,256.0317,6256.0
2025-03-13 12:00:00,257.04,258.49,257.04,257.72,10030.0,255.9521,257.3959,255.9521,256.6292,10030.0
2025-03-13 12:30:00,257.59,258.47,257.25,258.1,11091.0,256.4998,257.376,256.1612,257.0076,11091.0
2025-03-13 13:00:00,258.13,258.37,256.32,256.6,5656.0,257.0375,257.2764,255.2351,255.5139,5656.0
2025-03-13 13:30:00,256.24,256.24,255.11,255.11,5327.0,255.1555,255.1555,254.0302,254.0302,5327.0
2025-03-13 14:00:00,255.11,256.7,255.11,256.65,48874.0,254.0302,255.6135,254.0302,255.5637,48874.0
2025-03-13 14:30:00,256.54,257.47,256.39,257.47,11168.0,255.4542,256.3803,255.3048,256.3803,11168.0
2025-03-13 15:00:00,257.5,257.91,255.64,255.92,8887.0,256.4101,256.8184,254.558,254.8368,8887.0
2025-03-13 15:30:00,255.98,256.68,254.99,255.46,39125.0,254.8966,255.5936,253.9108,254.3788,39125.0
2025-03-14 09:30:00,259.37,259.97,258.12,258.12,21169.0,258.2722,258.8697,257.0275,257.0275,21169.0
2025-03-14 10:00:00,258.0,258.36,255.45,256.08,34033.0,256.908,257.2665,254.3688,254.9961,34033.0
2025-03-14 10:30:00,256.17,259.22,256.17,259.22,16166.0,255.0858,258.1229,255.0858,258.1229,16166.0
2025-03-14 11:00:00,259.25,259.39,258.52,258.82,15530.0,258.1527,258.2921,257.4258,257.7245,15530.0
2025-03-14 11:30:00,258.97,259.35,258.37,259.2,14415.0,257.8739,258.2523,257.2764,258.1029,14415.0
2025-03-14 12:00:00,259.45,259.51,258.29,258.37,6501.0,258.3519,258.4116,257.1968,257.2764,6501.0
2025-03-14 12:30:00,258.3,260.39,258.15,260.15,30641.0,257.2067,259.2879,257.0574,259.0489,30641.0
2025-03-14 13:00:00,260.15,260.84,258.4,258.7,53528.0,259.0489,259.736,257.3063,257.6051,53528.0
2025-03-14 13:30:00,258.79,259.05,258.25,258.64,11942.0,257.6947,257.9536,257.157,257.5453,11942.0
2025-03-14 14:00:00,258.62,259.11,257.93,258.38,16245.0,257.5254,258.0133,256.8383,257.2864,16245.0
2025-03-14 14:30:00,258.58,259.84,258.58,259.78,24902.0,257.4856,258.7402,257.4856,258.6805,24902.0
2025-03-14 15:00:00,259.78,260.32,259.49,259.63,12697.0,258.6805,259.2182,258.3917,258.5311,12697.0
2025-03-14 15:30:00,259.63,260.25,258.96,260.19,73611.0,258.5311,259.1485,257.864,259.0887,73611.0
2025-03-17 09:30:00,258.65,263.56,258.34,260.0,52733.0,257.5553,262.4445,257.2466,258.8996,52733.0
2025-03-17 10:00:00,260.07,261.26,259.8,259.8,40805.0,258.9693,260.1542,258.7004,258.7004,40805.0
2025-03-17 10:30:00,260.49,262.07,260.31,261.23,9162.0,259.3875,260.9608,259.2082,260.1243,9162.0
2025-03-17 11:00:00,260.94,263.07,260.94,262.27,12255.0,259.8356,261.9566,259.8356,261.1599,12255.0
2025-03-17 11:30:00,262.27,262.57,261.99,262.06,9361.0,261.1599,261.4587,260.8811,260.9508,9361.0
2025-03-17 12:00:00,262.07,263.53,261.85,261.89,10275.0,260.9608,262.4146,260.7417,260.7816,10275.0
2025-03-17 12:30:00,261.92,262.5,261.74,262.32,9331.0,260.8114,261.389,260.6322,261.2097,9331.0
2025-03-17 13:00:00,262.52,263.1,261.99,262.54,11331.0,261.4089,261.9864,260.8811,261.4288,11331.0
2025-03-17 13:30:00,262.5,263.43,262.5,263.04,6406.0,261.389,262.315,261.389,261.9267,6406.0
2025-03-17 14:00:00,263.32,263.7,263.05,263.4,8321.0,262.2055,262.5839,261.9366,262.2852,8321.0
2025-03-17 14:30:00,263.49,263.84,263.1,263.49,9574.0,262.3748,262.7233,261.9864,262.3748,9574.0
2025-03-17 15:00:00,263.36,263.52,262.95,263.35,14744.0,262.2453,262.4047,261.8371,262.2354,14744.0
2025-03-17 15:30:00,263.19,263.51,261.73,261.99,57542.0,262.076,262.3947,260.6222,260.8811,57542.0
2025-03-18 09:30:00,261.0,261.32,258.5,259.19,44261.0,259.8953,260.214,257.4059,258.093,44261.0
2025-03-18 10:00:00,259.2,259.92,258.46,259.85,29213.0,258.1029,258.8199,257.3661,258.7502,29213.0
2025-03-18 10:30:00,259.86,259.89,257.42,257.43,26082.0,258.7601,258.79,256.3305,256.3404,26082.0
2025-03-18 11:00:00,257.44,257.8,255.89,256.53,31721.0,256.3504,256.7089,254.8069,255.4442,31721.0
2025-03-18 11:30:00,255.99,257.38,255.99,256.05,12058.0,254.9065,256.2906,254.9065,254.9663,12058.0
2025-03-18 12:00:00,256.03,257.35,256.03,257.13,10635.0,254.9464,256.2608,254.9464,256.0417,10635.0
2025-03-18 12:30:00,257.21,257.89,256.83,257.31,19336.0,256.1214,256.7985,255.743,256.2209,19336.0
2025-03-18 13:00:00,257.33,258.08,257.07,257.89,10239.0,256.2409,256.9877,255.982,256.7985,10239.0
2025-03-18 13:30:00,257.57,259.18,257.57,257.69,8017.0,256.4798,258.083,256.4798,256.5993,8017.0
2025-03-18 14:00:00,257.88,258.15,257.24,257.51,21150.0,256.7885,257.0574,256.1512,256.4201,21150.0
2025-03-18 14:30:00,257.35,258.53,257.17,258.25,16314.0,256.2608,257.4358,256.0815,257.157,16314.0
2025-03-18 15:00:00,257.93,258.16,257.38,257.64,22368.0,256.8383,257.0673,256.2906,256.5495,22368.0
2025-03-18 15:30:00,257.7,258.17,257.4,258.13,94351.0,256.6093,257.0773,256.3106,257.0375,94351.0
2025-03-19 09:30:00,258.53,261.55,258.53,260.41,54896.0,257.4358,260.443,257.4358,259.3078,54896.0
2025-03-19 10:00:00,260.58,261.69,260.06,261.33,15334.0,259.4771,260.5824,258.9593,260.2239,15334.0
2025-03-19 10:30:00,261.08,261.86,260.98,261.74,9720.0,259.975,260.7517,259.8754,260.6322,9720.0
2025-03-19 11:00:00,261.67,261.95,260.94,260.94,17425.0,260.5625,260.8413,259.8356,259.8356,17425.0
2025-03-19 11:30:00,260.98,261.44,260.91,261.04,10318.0,259.8754,260.3335,259.8057,259.9351,10318.0
2025-03-19 12:00:00,261.24,261.64,260.79,261.19,15686.0,260.1343,260.5326,259.6862,260.0845,15686.0
2025-03-19 12:30:00,261.19,261.39,260.75,261.24,9928.0,260.0845,260.2837,259.6464,260.1343,9928.0
2025-03-19 13:00:00,261.06,261.06,259.16,259.5,9231.0,259.9551,259.9551,258.0631,258.4017,9231.0
2025-03-19 13:30:00,259.43,259.7,258.82,258.89,8880.0,258.332,258.6008,257.7245,257.7942,8880.0
2025-03-19 14:00:00,258.51,260.2,258.26,259.57,16100.0,257.4159,259.0987,257.1669,258.4714,16100.0
2025-03-19 14:30:00,259.37,261.65,259.37,261.26,16797.0,258.2722,260.5426,258.2722,260.1542,16797.0
2025-03-19 15:00:00,261.32,262.84,260.28,260.46,30968.0,260.214,261.7275,259.1784,259.3576,30968.0
2025-03-19 15:30:00,260.46,261.81,259.89,260.21,111914.0,259.3576,260.7019,258.79,259.1087,111914.0
2025-03-20 09:30:00,257.14,260.27,256.39,259.97,18271.0,256.0517,259.1684,255.3048,258.8697,18271.0
2025-03-20 10:00:00,259.82,260.97,259.41,260.17,16437.0,258.7203,259.8654,258.312,259.0688,16437.0
2025-03-20 10:30:00,260.06,261.25,259.44,260.14,13754.0,258.9593,260.1443,258.3419,259.039,13754.0
2025-03-20 11:00:00,260.43,260.86,260.0,260.16,10668.0,259.3277,259.7559,258.8996,259.0589,10668.0
2025-03-20 11:30:00,260.28,260.48,259.38,259.89,6522.0,259.1784,259.3775,258.2822,258.79,6522.0
2025-03-20 12:00:00,260.09,260.29,258.7,258.7,6705.0,258.9892,259.1883,257.6051,257.6051,6705.0
2025-03-20 12:30:00,258.79,259.37,258.4,258.41,8472.0,257.6947,258.2722,257.3063,257.3163,8472.0
2025-03-20 13:00:00,258.58,259.7,258.41,258.6,6447.0,257.4856,258.6008,257.3163,257.5055,6447.0
2025-03-20 13:30:00,258.62,259.5,258.59,258.8,5506.0,257.5254,258.4017,257.4955,257.7046,5506.0
2025-03-20 14:00:00,258.9,259.27,258.54,258.55,6807.0,257.8042,258.1726,257.4457,257.4557,6807.0
2025-03-20 14:30:00,258.38,258.87,258.02,258.15,37309.0,257.2864,257.7743,256.9279,257.0574,37309.0
2025-03-20 15:00:00,258.19,258.86,257.72,257.73,49148.0,257.0972,257.7644,256.6292,256.6392,49148.0
2025-03-20 15:30:00,258.16,258.46,257.5,258.03,98330.0,257.0673,257.3661,256.4101,256.9379,98330.0
2025-03-21 09:30:00,254.95,256.07,253.76,255.2,109099.0,253.8709,254.9862,252.686,254.1199,109099.0
2025-03-21 10:00:00,254.82,255.03,252.74,253.86,30858.0,253.7415,253.9506,251.6703,252.7855,30858.0
2025-03-21 10:30:00,253.86,254.84,253.43,254.47,24570.0,252.7855,253.7614,252.3574,253.393,24570.0
2025-03-21 11:00:00,254.66,254.67,253.3,253.3,9199.0,253.5822,253.5921,252.2279,252.2279,9199.0
2025-03-21 11:30:00,253.5,253.71,253.04,253.45,6817.0,252.4271,252.6362,251.969,252.3773,6817.0
2025-03-21 12:00:00,253.7,256.64,253.3,256.02,8471.0,252.6262,255.5538,252.2279,254.9364,8471.0
2025-03-21 12:30:00,255.9,256.88,255.2,256.81,8547.0,254.8169,255.7928,254.1199,255.7231,8547.0
2025-03-21 13:00:00,256.87,257.13,256.38,256.54,6584.0,255.7828,256.0417,255.2949,255.4542,6584.0
2025-03-21 13:30:00,256.55,257.8,256.43,256.95,23847.0,255.4642,256.7089,255.3447,255.8625,23847.0
2025-03-21 14:00:00,257.03,257.32,256.67,256.81,16819.0,255.9421,256.2309,255.5836,255.7231,16819.0
2025-03-21 14:30:00,256.64,257.76,256.64,257.17,12633.0,255.5538,256.669,255.5538,256.0815,12633.0
2025-03-21 15:00:00,257.0,257.47,256.74,257.16,27022.0,255.9122,256.3803,255.6533,256.0716,27022.0
2025-03-21 15:30:00,257.29,258.89,257.16,258.88,85145.0,256.201,257.7942,256.0716,257.7843,85145.0
2025-03-24 09:30:00,262.92,268.0,262.61,266.51,83411.0,261.8072,266.8657,261.4985,265.382,83411.0
2025-03-24 10:00:00,266.45,266.79,265.24,265.63,24438.0,265.3223,265.6608,264.1174,264.5057,24438.0
2025-03-24 10:30:00,265.75,267.02,265.65,266.61,16030.0,264.6252,265.8898,264.5256,265.4816,16030.0
2025-03-24 11:00:00,266.61,268.08,266.51,267.46,27875.0,265.4816,266.9454,265.382,266.328,27875.0
2025-03-24 11:30:00,267.44,268.2,267.13,267.22,26337.0,266.3081,267.0648,265.9994,266.089,26337.0
2025-03-24 12:00:00,267.39,267.84,267.0,267.21,15500.0,266.2583,266.7064,265.8699,266.079,15500.0
2025-03-24 12:30:00,267.22,267.41,266.64,267.02,22689.0,266.089,266.2782,265.5114,265.8898,22689.0
2025-03-24 13:00:00,267.0,267.02,266.0,266.58,22926.0,265.8699,265.8898,264.8742,265.4517,22926.0
2025-03-24 13:30:00,266.57,267.3,266.42,266.89,22598.0,265.4417,266.1687,265.2924,265.7604,22598.0
2025-03-24 14:00:00,267.06,267.06,265.72,265.89,93921.0,265.9297,265.9297,264.5953,264.7646,93921.0
2025-03-24 14:30:00,265.93,266.35,265.84,266.19,111093.0,264.8045,265.2227,264.7148,265.0634,111093.0
2025-03-24 15:00:00,266.19,266.19,265.73,265.73,45813.0,265.0634,265.0634,264.6053,264.6053,45813.0
2025-03-24 15:30:00,265.9,268.35,265.74,268.02,147352.0,264.7746,267.2142,264.6153,266.8856,147352.0
2025-03-25 09:30:00,268.55,272.25,268.14,268.67,46689.0,267.4134,271.0977,267.0051,267.5329,46689.0
2025-03-25 10:00:00,268.65,269.97,267.64,269.9,20531.0,267.5129,268.8274,266.5072,268.7576,20531.0
2025-03-25 10:30:00,270.09,271.37,270.09,270.58,9637.0,268.9468,270.2214,268.9468,269.4348,9637.0
2025-03-25 11:00:00,270.57,271.79,270.57,271.58,15021.0,269.4248,270.6396,269.4248,270.4305,15021.0
2025-03-25 11:30:00,271.5,271.79,270.06,270.27,14008.0,270.3509,270.6396,268.917,269.1261,14008.0
2025-03-25 12:00:00,270.05,270.98,270.04,270.61,15598.0,268.907,269.8331,268.8971,269.4646,15598.0
2025-03-25 12:30:00,270.51,271.52,270.27,271.39,9602.0,269.3651,270.3708,269.1261,270.2413,9602.0
2025-03-25 13:00:00,271.38,272.33,271.2,271.49,29349.0,270.2314,271.1774,270.0521,270.3409,29349.0
2025-03-25 13:30:00,271.3,272.25,271.16,271.73,22821.0,270.1517,271.0977,270.0123,270.5799,22821.0
2025-03-25 14:00:00,271.89,272.45,271.66,272.3,45083.0,270.7392,271.2969,270.5102,271.1475,45083.0
2025-03-25 14:30:00,272.3,273.49,272.27,273.42,39136.0,271.1475,272.3325,271.1176,272.2628,39136.0
2025-03-25 15:00:00,273.36,274.18,273.0,273.13,40040.0,272.203,273.0195,271.8445,271.974,40040.0
2025-03-25 15:30:00,273.1,273.42,271.86,272.85,124204.0,271.9441,272.2628,270.7094,271.6952,124204.0
2025-03-26 09:30:00,271.72,274.5,271.64,272.8,18662.0,270.5699,273.3382,270.4903,271.6454,18662.0
2025-03-26 10:00:00,273.17,273.42,271.4,272.26,20828.0,272.0138,272.2628,270.2513,271.1077,20828.0
2025-03-26 10:30:00,272.21,273.12,272.07,272.59,14334.0,271.0579,271.964,270.9185,271.4363,14334.0
2025-03-26 11:00:00,272.55,272.93,271.63,272.01,16575.0,271.3964,271.7748,270.4803,270.8587,16575.0
2025-03-26 11:30:00,271.84,272.5,271.17,271.29,14831.0,270.6894,271.3466,270.0223,270.1418,14831.0
2025-03-26 12:00:00,271.49,272.25,271.09,272.05,8884.0,270.3409,271.0977,269.9426,270.8985,8884.0
2025-03-26 12:30:00,271.84,272.32,269.84,269.88,34984.0,270.6894,271.1674,268.6979,268.7377,34984.0
2025-03-26 13:00:00,270.03,270.32,268.49,268.53,9990.0,268.8871,269.1759,267.3536,267.3934,9990.0
2025-03-26 13:30:00,268.58,268.59,267.66,268.29,22145.0,267.4432,267.4532,266.5271,267.1545,22145.0
2025-03-26 14:00:00,268.29,269.14,268.21,268.97,25786.0,267.1545,268.0009,267.0748,267.8316,25786.0
2025-03-26 14:30:00,268.83,268.97,267.74,268.41,16031.0,267.6922,267.8316,266.6068,267.274,16031.0
2025-03-26 15:00:00,268.43,269.06,267.55,268.31,39665.0,267.2939,267.9212,266.4176,267.1744,39665.0
2025-03-26 15:30:00,268.43,269.5,267.75,269.06,96556.0,267.2939,268.3593,266.6167,267.9212,96556.0
2025-03-27 09:30:00,267.33,268.02,265.09,267.48,154204.0,266.1985,266.8856,263.968,266.3479,154204.0
2025-03-27 10:00:00,267.56,270.9,267.53,269.94,43100.0,266.4276,269.7534,266.3977,268.7975,43100.0
2025-03-27 10:30:00,269.93,271.09,269.69,269.97,32059.0,268.7875,269.9426,268.5485,268.8274,32059.0
2025-03-27 11:00:00,270.05,270.43,268.95,268.96,23539.0,268.907,269.2854,267.8117,267.8216,23539.0
2025-03-27 11:30:00,268.74,268.74,266.8,267.19,7281.0,267.6026,267.6026,265.6708,266.0591,7281.0
2025-03-27 12:00:00,267.36,268.97,267.36,268.73,14191.0,266.2284,267.8316,266.2284,267.5926,14191.0
2025-03-27 12:30:00,268.83,269.01,267.07,267.1,17688.0,267.6922,267.8714,265.9396,265.9695,17688.0
2025-03-27 13:00:00,267.05,268.36,266.35,266.76,37297.0,265.9197,267.2242,265.2227,265.6309,37297.0
2025-03-27 13:30:00,266.71,267.06,266.37,266.78,13486.0,265.5812,265.9297,265.2426,265.6509,13486.0
2025-03-27 14:00:00,266.63,267.81,266.63,267.65,47744.0,265.5015,266.6765,265.5015,266.5172,47744.0
2025-03-27 14:30:00,267.74,268.54,267.42,267.58,25541.0,266.6068,267.4034,266.2881,266.4475,25541.0
2025-03-27 15:00:00,267.47,269.69,267.46,269.49,21560.0,266.3379,268.5485,266.328,268.3494,21560.0
2025-03-27 15:30:00,269.47,269.47,268.09,268.09,109598.0,268.3295,268.3295,266.9553,266.9553,109598.0
2025-03-28 09:30:00,265.74,266.29,264.08,264.99,65061.0,264.6153,265.1629,262.9623,263.8684,65061.0
2025-03-28 10:00:00,264.57,265.97,262.47,262.6,38627.0,263.4502,264.8443,261.3591,261.4885,38627.0
2025-03-28 10:30:00,262.6,263.21,261.0,261.47,75321.0,261.4885,262.096,259.8953,260.3633,75321.0
2025-03-28 11:00:00,261.28,261.43,260.37,261.05,14411.0,260.1741,260.3235,259.268,259.9451,14411.0
2025-03-28 11:30:00,260.92,261.26,260.34,260.53,25446.0,259.8157,260.1542,259.2381,259.4273,25446.0
2025-03-28 12:00:00,260.48,260.93,259.78,259.85,30437.0,259.3775,259.8256,258.6805,258.7502,30437.0
2025-03-28 12:30:00,259.72,261.06,259.71,260.4,18669.0,258.6207,259.9551,258.6108,259.2979,18669.0
2025-03-28 13:00:00,260.4,260.44,258.34,258.7,32339.0,259.2979,259.3377,257.2466,257.6051,32339.0
2025-03-28 13:30:00,258.7,259.55,258.67,259.38,9358.0,257.6051,258.4515,257.5752,258.2822,9358.0
2025-03-28 14:00:00,259.38,259.79,258.45,258.8,19284.0,258.2822,258.6904,257.3561,257.7046,19284.0
2025-03-28 14:30:00,258.7,259.31,258.25,259.31,54245.0,257.6051,258.2125,257.157,258.2125,54245.0
2025-03-28 15:00:00,259.31,259.57,258.43,258.75,37335.0,258.2125,258.4714,257.3362,257.6548,37335.0
2025-03-28 15:30:00,258.6,258.84,257.45,258.63,131361.0,257.5055,257.7445,256.3603,257.5353,131361.0
2025-03-31 09:30:00,255.13,256.07,249.05,253.31,55408.0,254.0502,254.9862,247.9959,252.2379,55408.0
2025-03-31 10:00:00,253.32,254.51,252.5,253.09,31299.0,252.2478,253.4328,251.4313,252.0188,31299.0
2025-03-31 10:30:00,253.68,254.74,253.25,253.81,20679.0,252.6063,253.6618,252.1781,252.7358,20679.0
2025-03-31 11:00:00,253.81,255.07,253.72,254.75,26050.0,252.7358,253.9904,252.6461,253.6718,26050.0
2025-03-31 11:30:00,254.75,255.53,254.35,255.43,18631.0,253.6718,254.4485,253.2735,254.3489,18631.0
2025-03-31 12:00:00,255.11,255.45,253.88,255.38,19320.0,254.0302,254.3688,252.8055,254.2991,19320.0
2025-03-31 12:30:00,255.17,255.66,254.38,254.58,14859.0,254.09,254.5779,253.3033,253.5025,14859.0
2025-03-31 13:00:00,254.69,255.46,254.07,254.73,21538.0,253.612,254.3788,252.9946,253.6519,21538.0
2025-03-31 13:30:00,254.71,255.47,254.62,255.24,18384.0,253.6319,254.3887,253.5423,254.1597,18384.0
2025-03-31 14:00:00,255.24,257.83,255.23,257.09,19557.0,254.1597,256.7387,254.1497,256.0019,19557.0
2025-03-31 14:30:00,257.11,257.99,256.82,257.58,34032.0,256.0218,256.8981,255.733,256.4898,34032.0
2025-03-31 15:00:00,257.69,258.68,257.0,257.01,40428.0,256.5993,257.5851,255.9122,255.9222,40428.0
2025-03-31 15:30:00,257.01,259.56,256.95,258.38,92321.0,255.9222,258.4614,255.8625,257.2864,92321.0
2025-04-01 09:30:00,257.58,259.21,257.49,257.97,39030.0,256.4898,258.1129,256.4002,256.8781,39030.0
2025-04-01 10:00:00,257.6,258.26,254.0,254.11,14723.0,256.5097,257.1669,252.9249,253.0345,14723.0
2025-04-01 10:30:00,254.11,257.6,254.1,257.59,16116.0,253.0345,256.5097,253.0245,256.4998,16116.0
2025-04-01 11:00:00,257.58,259.96,257.44,257.92,35733.0,256.4898,258.8597,256.3504,256.8284,35733.0
2025-04-01 11:30:00,258.05,259.04,257.92,258.9,18926.0,256.9578,257.9436,256.8284,257.8042,18926.0
2025-04-01 12:00:00,258.97,259.95,258.57,258.63,7857.0,257.8739,258.8498,257.4756,257.5353,7857.0
2025-04-01 12:30:00,258.43,258.64,257.52,258.01,31495.0,257.3362,257.5453,256.43,256.918,31495.0
2025-04-01 13:00:00,257.91,258.91,257.71,258.25,23852.0,256.8184,257.8142,256.6192,257.157,23852.0
2025-04-01 13:30:00,258.44,258.7,257.99,258.48,25476.0,257.3462,257.6051,256.8981,257.386,25476.0
2025-04-01 14:00:00,258.4,258.46,257.0,257.49,22708.0,257.3063,257.3661,255.9122,256.4002,22708.0
2025-04-01 14:30:00,257.49,257.83,256.82,257.14,26650.0,256.4002,256.7387,255.733,256.0517,26650.0
2025-04-01 15:00:00,257.31,257.79,257.0,257.56,36856.0,256.2209,256.6989,255.9122,256.4699,36856.0
2025-04-01 15:30:00,257.37,259.61,257.36,258.44,70382.0,256.2807,258.5112,256.2707,257.3462,70382.0
2025-04-02 09:30:00,255.28,259.46,253.79,257.73,28944.0,254.1995,258.3618,252.7158,256.6392,28944.0
2025-04-02 10:00:00,257.56,258.7,256.97,258.04,21235.0,256.4699,257.6051,255.8824,256.9478,21235.0
2025-04-02 10:30:00,258.51,259.62,258.39,258.91,38026.0,257.4159,258.5212,257.2964,257.8142,38026.0
2025-04-02 11:00:00,258.87,260.32,258.53,260.22,34144.0,257.7743,259.2182,257.4358,259.1186,34144.0
2025-04-02 11:30:00,260.0,260.7,258.76,259.19,26632.0,258.8996,259.5966,257.6648,258.093,26632.0
2025-04-02 12:00:00,259.25,261.18,259.05,260.79,116082.0,258.1527,260.0746,257.9536,259.6862,116082.0
2025-04-02 12:30:00,260.81,261.44,260.36,261.03,26594.0,259.7061,260.3335,259.258,259.9252,26594.0
2025-04-02 13:00:00,261.1,262.62,261.01,261.59,52214.0,259.9949,261.5085,259.9053,260.4828,52214.0
2025-04-02 13:30:00,261.42,261.42,258.83,259.89,22752.0,260.3135,260.3135,257.7345,258.79,22752.0
2025-04-02 14:00:00,260.02,260.29,258.84,258.84,18927.0,258.9195,259.1883,257.7445,257.7445,18927.0
2025-04-02 14:30:00,258.56,260.55,258.35,258.9,19853.0,257.4656,259.4472,257.2565,257.8042,19853.0
2025-04-02 15:00:00,258.88,260.28,258.86,260.0,35908.0,257.7843,259.1784,257.7644,258.8996,35908.0
2025-04-02 15:30:00,259.83,261.11,259.72,260.67,114312.0,258.7303,260.0049,258.6207,259.5667,114312.0
2025-04-03 09:30:00,250.43,250.48,244.0,244.44,68483.0,249.3701,249.4198,242.9673,243.4054,68483.0
2025-04-03 10:00:00,244.64,245.33,242.66,242.8,108430.0,243.6046,244.2916,241.6329,241.7723,108430.0
2025-04-03 10:30:00,242.8,243.05,238.33,238.34,27575.0,241.7723,242.0213,237.3213,237.3312,27575.0
2025-04-03 11:00:00,238.34,240.15,237.5,239.55,39201.0,237.3312,239.1336,236.4948,238.5361,39201.0
2025-04-03 11:30:00,239.52,242.32,239.47,242.0,35293.0,238.5062,241.2944,238.4564,240.9757,35293.0
2025-04-03 12:00:00,242.0,244.25,241.86,244.01,25577.0,240.9757,243.2162,240.8363,242.9772,25577.0
2025-04-03 12:30:00,244.18,244.56,243.06,243.13,18041.0,243.1465,243.5249,242.0312,242.101,18041.0
2025-04-03 13:00:00,243.1,243.76,241.86,242.25,34786.0,242.0711,242.7283,240.8363,241.2247,34786.0
2025-04-03 13:30:00,242.17,243.86,242.0,242.31,23505.0,241.145,242.8279,240.9757,241.2844,23505.0
2025-04-03 14:00:00,242.75,242.88,241.39,241.5,35714.0,241.7226,241.852,240.3683,240.4779,35714.0
2025-04-03 14:30:00,241.66,242.09,239.56,240.92,61358.0,240.6372,241.0654,238.5461,239.9003,61358.0
2025-04-03 15:00:00,240.83,242.23,239.3,240.24,44699.0,239.8107,241.2048,238.2872,239.2232,44699.0
2025-04-03 15:30:00,240.24,240.57,239.01,239.18,122710.0,239.2232,239.5518,237.9984,238.1677,122710.0
2025-04-04 09:30:00,232.09,232.1,225.27,227.21,85470.0,231.1077,231.1176,224.3165,226.2483,85470.0
2025-04-04 10:00:00,227.18,227.75,222.42,222.43,54477.0,226.2185,226.786,221.4786,221.4886,54477.0
2025-04-04 10:30:00,222.33,223.39,218.48,222.64,32269.0,221.389,222.4445,217.5553,221.6977,32269.0
2025-04-04 11:00:00,222.51,228.67,222.29,225.77,41255.0,221.5682,227.7022,221.3492,224.8144,41255.0
2025-04-04 11:30:00,225.59,227.77,224.96,226.5,60312.0,224.6352,226.806,224.0079,225.5413,60312.0
2025-04-04 12:00:00,226.57,228.43,225.74,226.51,35770.0,225.611,227.4632,224.7846,225.5513,35770.0
2025-04-04 12:30:00,226.78,227.92,225.97,227.52,26400.0,225.8202,226.9553,225.0136,226.557,26400.0
2025-04-04 13:00:00,227.16,227.98,225.44,227.34,29623.0,226.1985,227.0151,224.4858,226.3778,29623.0
2025-04-04 13:30:00,226.96,229.77,226.15,229.66,27179.0,225.9994,228.7975,225.1928,228.688,27179.0
2025-04-04 14:00:00,229.87,230.94,227.37,227.53,33630.0,228.8971,229.9625,226.4077,226.567,33630.0
2025-04-04 14:30:00,227.79,228.28,225.27,226.6,30112.0,226.8259,227.3138,224.3165,225.6409,30112.0
2025-04-04 15:00:00,226.79,229.05,225.78,228.75,54451.0,225.8301,228.0805,224.8244,227.7818,54451.0
2025-04-04 15:30:00,228.47,230.57,226.27,227.54,225774.0,227.503,229.5941,225.3123,226.5769,225774.0
2025-04-07 09:30:00,220.22,223.98,215.7,222.79,146641.0,219.2879,223.032,214.7871,221.847,146641.0
2025-04-07 10:00:00,222.7,238.55,221.56,225.58,145518.0,221.7574,237.5403,220.6222,224.6252,145518.0
2025-04-07 10:30:00,224.86,231.43,223.39,229.41,57321.0,223.9083,230.4505,222.4445,228.439,57321.0
2025-04-07 11:00:00,229.06,231.41,222.25,223.23,66846.0,228.0905,230.4306,221.3093,222.2852,66846.0
2025-04-07 11:30:00,222.83,227.78,222.62,225.44,45991.0,221.8869,226.8159,221.6778,224.4858,45991.0
2025-04-07 12:00:00,225.56,225.9,222.98,224.95,58471.0,224.6053,224.9439,222.0362,223.9979,58471.0
2025-04-07 12:30:00,225.73,227.13,223.23,224.01,58358.0,224.7746,226.1687,222.2852,223.0619,58358.0
2025-04-07 13:00:00,224.21,228.02,222.56,228.02,31453.0,223.261,227.0549,221.618,227.0549,31453.0
2025-04-07 13:30:00,227.52,230.67,225.63,229.99,62714.0,226.557,229.6937,224.675,229.0166,62714.0
2025-04-07 14:00:00,229.52,230.64,227.31,227.31,32069.0,228.5486,229.6638,226.3479,226.3479,32069.0
2025-04-07 14:30:00,227.2,229.17,225.2,225.21,30830.0,226.2384,228.2,224.2468,224.2568,30830.0
2025-04-07 15:00:00,225.95,227.55,225.33,225.58,36701.0,224.9937,226.5869,224.3763,224.6252,36701.0
2025-04-07 15:30:00,225.37,228.81,225.35,227.53,139479.0,224.4161,227.8416,224.3962,226.567,139479.0
2025-04-08 09:30:00,233.11,234.25,228.87,231.95,44235.0,232.1234,233.2585,227.9013,230.9683,44235.0
2025-04-08 10:00:00,231.92,233.69,231.55,233.23,37209.0,230.9384,232.7009,230.57,232.2429,37209.0
2025-04-08 10:30:00,232.89,233.72,229.24,229.55,33584.0,231.9043,232.7308,228.2697,228.5784,33584.0
2025-04-08 11:00:00,229.55,230.35,227.33,228.23,37383.0,228.5784,229.375,226.3678,227.264,37383.0
2025-04-08 11:30:00,228.26,230.91,228.02,229.78,31190.0,227.2939,229.9327,227.0549,228.8075,31190.0
2025-04-08 12:00:00,229.52,230.12,226.9,227.88,22870.0,228.5486,229.146,225.9396,226.9155,22870.0
2025-04-08 12:30:00,227.88,228.38,223.14,223.23,42431.0,226.9155,227.4134,222.1956,222.2852,42431.0
2025-04-08 13:00:00,222.79,223.47,220.2,221.11,56369.0,221.847,222.5242,219.268,220.1742,56369.0
2025-04-08 13:30:00,220.81,224.38,220.48,223.61,34098.0,219.8754,223.4303,219.5468,222.6636,34098.0
2025-04-08 14:00:00,223.43,223.85,222.01,222.06,22695.0,222.4843,222.9026,221.0703,221.1201,22695.0
2025-04-08 14:30:00,221.75,224.3,220.38,220.46,31726.0,220.8114,223.3507,219.4472,219.5269,31726.0
2025-04-08 15:00:00,220.75,220.84,217.58,219.0,43719.0,219.8157,219.9053,216.6591,218.0731,43719.0
2025-04-08 15:30:00,218.87,219.14,215.29,219.1,104825.0,217.9436,218.2125,214.3788,218.1727,104825.0
2025-04-09 09:30:00,216.87,221.09,215.0,220.45,42748.0,215.9521,220.1542,214.09,219.5169,42748.0
2025-04-09 10:00:00,220.03,221.93,218.05,218.65,23809.0,219.0987,220.9907,217.1271,217.7246,23809.0
2025-04-09 10:30:00,218.91,220.71,216.53,216.89,26870.0,217.9835,219.7758,215.6135,215.972,26870.0
2025-04-09 11:00:00,216.78,219.21,216.78,218.05,43985.0,215.8625,218.2822,215.8625,217.1271,43985.0
2025-04-09 11:30:00,218.05,218.4,216.0,216.46,23328.0,217.1271,217.4756,215.0858,215.5438,23328.0
2025-04-09 12:00:00,216.36,218.53,215.95,217.84,17595.0,215.4443,217.6051,215.036,216.918,17595.0
2025-04-09 12:30:00,217.68,218.9,217.54,218.0,18722.0,216.7587,217.9735,216.6193,217.0773,18722.0
2025-04-09 13:00:00,218.06,237.6,217.73,231.86,66930.0,217.1371,236.5944,216.8085,230.8787,66930.0
2025-04-09 13:30:00,232.44,238.43,231.78,236.51,111457.0,231.4562,237.4208,230.799,235.509,111457.0
2025-04-09 14:00:00,237.16,241.51,234.47,240.72,194750.0,236.1562,240.4878,233.4776,239.7012,194750.0
2025-04-09 14:30:00,240.72,243.78,235.4,236.36,169182.0,239.7012,242.7482,234.4037,235.3596,169182.0
2025-04-09 15:00:00,235.89,242.85,235.55,241.96,50187.0,234.8916,241.8221,234.553,240.9359,50187.0
2025-04-09 15:30:00,241.7,244.19,240.37,242.25,193827.0,240.677,243.1565,239.3526,241.2247,193827.0
2025-04-10 09:30:00,236.32,236.49,233.07,233.24,75582.0,235.3198,235.4891,232.0835,232.2528,75582.0
2025-04-10 10:00:00,233.3,234.89,231.78,233.64,34875.0,232.3126,233.8958,230.799,232.6511,34875.0
2025-04-10 10:30:00,233.98,235.64,229.55,232.96,41609.0,232.9897,234.6427,228.5784,231.974,41609.0
2025-04-10 11:00:00,232.69,234.12,229.83,229.84,19325.0,231.7051,233.1291,228.8572,228.8672,19325.0
2025-04-10 11:30:00,230.1,230.19,227.96,229.13,43717.0,229.1261,229.2157,226.9952,228.1602,43717.0
2025-04-10 12:00:00,229.15,229.97,224.23,225.55,25702.0,228.1801,228.9967,223.2809,224.5954,25702.0
2025-04-10 12:30:00,225.2,229.66,225.2,229.07,40333.0,224.2468,228.688,224.2468,228.1005,40333.0
2025-04-10 13:00:00,229.21,231.3,225.88,228.02,30563.0,228.2399,230.321,224.924,227.0549,30563.0
2025-04-10 13:30:00,227.78,231.24,227.77,230.61,39582.0,226.8159,230.2613,226.806,229.6339,39582.0
2025-04-10 14:00:00,230.4,232.13,227.96,231.0,114756.0,229.4248,231.1475,226.9952,230.0223,114756.0
2025-04-10 14:30:00,231.04,232.61,228.93,230.68,56864.0,230.0621,231.6255,227.9611,229.7036,56864.0
2025-04-10 15:00:00,230.23,232.99,228.45,228.73,40347.0,229.2556,232.0039,227.4831,227.7619,40347.0
2025-04-10 15:30:00,228.95,230.9,226.58,229.93,189676.0,227.981,229.9227,225.621,228.9568,189676.0
2025-04-11 09:30:00,229.17,231.63,222.29,227.11,55454.0,228.2,230.6496,221.3492,226.1488,55454.0
2025-04-11 10:00:00,226.87,227.32,223.86,223.86,39870.0,225.9098,226.3579,222.9125,222.9125,39870.0
2025-04-11 10:30:00,223.83,226.33,223.72,224.53,50340.0,222.8826,225.3721,222.7731,223.5797,50340.0
2025-04-11 11:00:00,224.41,226.54,222.87,224.7,29768.0,223.4602,225.5812,221.9267,223.749,29768.0
2025-04-11 11:30:00,224.66,226.07,224.31,225.06,57973.0,223.7091,225.1132,223.3606,224.1074,57973.0
2025-04-11 12:00:00,225.4,226.91,224.73,225.9,33541.0,224.446,225.9496,223.7788,224.9439,33541.0
2025-04-11 12:30:00,226.06,229.63,226.06,228.85,46204.0,225.1032,228.6581,225.1032,227.8814,46204.0
2025-04-11 13:00:00,228.95,229.75,227.68,227.69,43773.0,227.981,228.7776,226.7163,226.7263,43773.0
2025-04-11 13:30:00,228.15,232.14,227.38,231.11,49884.0,227.1844,231.1575,226.4176,230.1318,49884.0
2025-04-11 14:00:00,231.25,231.44,228.84,229.65,26347.0,230.2712,230.4604,227.8714,228.678,26347.0
2025-04-11 14:30:00,229.89,230.35,228.91,229.13,57308.0,228.917,229.375,227.9411,228.1602,57308.0
2025-04-11 15:00:00,229.04,231.35,229.04,230.5,30524.0,228.0706,230.3708,228.0706,229.5244,30524.0
2025-04-11 15:30:00,230.53,230.85,228.86,229.21,220959.0,229.5543,229.8729,227.8914,228.2399,220959.0
2025-04-14 09:30:00,233.75,234.48,229.95,233.69,73466.0,232.7607,233.4876,228.9767,232.7009,73466.0
2025-04-14 10:00:00,233.79,236.07,232.66,234.51,48945.0,232.8005,235.0708,231.6753,233.5174,48945.0
2025-04-14 10:30:00,234.61,235.38,232.72,233.87,34447.0,233.617,234.3838,231.735,232.8801,34447.0
2025-04-14 11:00:00,233.45,233.76,230.59,231.34,20488.0,232.4619,232.7706,229.614,230.3609,20488.0
2025-04-14 11:30:00,231.56,232.25,229.55,229.79,14356.0,230.5799,231.267,228.5784,228.8174,14356.0
2025-04-14 12:00:00,229.52,231.59,228.87,230.61,28014.0,228.5486,230.6098,227.9013,229.6339,28014.0
2025-04-14 12:30:00,230.79,231.79,230.6,230.88,15035.0,229.8132,230.8089,229.624,229.9028,15035.0
2025-04-14 13:00:00,231.12,233.67,230.38,231.2,22730.0,230.1418,232.681,229.4049,230.2214,22730.0
2025-04-14 13:30:00,231.36,232.84,230.65,232.3,29083.0,230.3808,231.8545,229.6738,231.3168,29083.0
2025-04-14 14:00:00,232.21,233.45,231.96,233.23,22918.0,231.2272,232.4619,230.9782,232.2429,22918.0
2025-04-14 14:30:00,233.32,234.19,232.87,234.13,31948.0,232.3325,233.1988,231.8844,233.139,31948.0
2025-04-14 15:00:00,234.07,235.77,233.81,235.11,55628.0,233.0793,234.7721,232.8204,234.1149,55628.0
2025-04-14 15:30:00,235.27,235.28,232.78,233.38,141220.0,234.2742,234.2842,231.7948,232.3922,141220.0
2025-04-15 09:30:00,233.03,238.17,233.03,234.4,34778.0,232.0437,237.1619,232.0437,233.4079,34778.0
2025-04-15 10:00:00,234.64,235.55,232.25,233.22,15374.0,233.6469,234.553,231.267,232.2329,15374.0
2025-04-15 10:30:00,233.22,234.5,232.16,234.0,39780.0,232.2329,233.5075,231.1774,233.0096,39780.0
2025-04-15 11:00:00,234.0,235.02,233.45,233.54,51270.0,233.0096,234.0253,232.4619,232.5515,51270.0
2025-04-15 11:30:00,233.74,234.99,233.74,234.48,34414.0,232.7507,233.9954,232.7507,233.4876,34414.0
2025-04-15 12:00:00,235.04,235.44,233.74,233.87,24380.0,234.0452,234.4435,232.7507,232.8801,24380.0
2025-04-15 12:30:00,233.94,234.18,233.0,233.36,19728.0,232.9498,233.1888,232.0138,232.3723,19728.0
2025-04-15 13:00:00,232.88,233.55,232.62,233.32,21616.0,231.8943,232.5615,231.6354,232.3325,21616.0
2025-04-15 13:30:00,233.32,233.44,232.15,232.56,12090.0,232.3325,232.452,231.1674,231.5757,12090.0
2025-04-15 14:00:00,232.58,232.62,231.59,232.41,8944.0,231.5956,231.6354,230.6098,231.4263,8944.0
2025-04-15 14:30:00,232.45,233.68,232.23,232.9,20211.0,231.4662,232.691,231.2471,231.9143,20211.0
2025-04-15 15:00:00,232.84,232.92,232.12,232.89,17512.0,231.8545,231.9342,231.1376,231.9043,17512.0
2025-04-15 15:30:00,232.84,233.42,232.41,232.99,102591.0,231.8545,232.4321,231.4263,232.0039,102591.0
2025-04-16 09:30:00,229.9,232.24,229.3,230.0,25286.0,228.9269,231.257,228.3295,229.0265,25286.0
2025-04-16 10:00:00,230.0,231.48,228.47,229.13,29258.0,229.0265,230.5003,227.503,228.1602,29258.0
2025-04-16 10:30:00,229.39,229.73,228.86,229.18,26372.0,228.4191,228.7577,227.8914,228.21,26372.0
2025-04-16 11:00:00,229.23,231.3,229.22,231.09,9709.0,228.2598,230.321,228.2498,230.1119,9709.0
2025-04-16 11:30:00,230.94,231.39,229.67,229.68,13143.0,229.9625,230.4106,228.6979,228.7079,13143.0
2025-04-16 12:00:00,229.8,230.17,229.59,229.72,6287.0,228.8274,229.1958,228.6183,228.7477,6287.0
2025-04-16 12:30:00,229.75,230.27,229.0,229.0,19113.0,228.7776,229.2954,228.0308,228.0308,19113.0
2025-04-16 13:00:00,228.89,229.93,228.61,229.72,45162.0,227.9212,228.9568,227.6424,228.7477,45162.0
2025-04-16 13:30:00,229.55,229.55,226.08,226.12,15044.0,228.5784,228.5784,225.1231,225.1629,15044.0
2025-04-16 14:00:00,226.54,227.9,226.32,227.72,21920.0,225.5812,226.9354,225.3621,226.7562,21920.0
2025-04-16 14:30:00,227.76,227.95,226.09,226.15,24089.0,226.796,226.9852,225.1331,225.1928,24089.0
2025-04-16 15:00:00,226.29,226.4,225.11,225.42,16563.0,225.3322,225.4418,224.1572,224.4659,16563.0
2025-04-16 15:30:00,225.58,228.22,225.58,228.09,76320.0,224.6252,227.2541,224.6252,227.1246,76320.0
2025-04-17 09:30:00,230.0,236.8,230.0,233.63,149908.0,229.0265,235.7977,229.0265,232.6412,149908.0
2025-04-17 10:00:00,233.83,234.41,230.27,230.71,86891.0,232.8403,233.4179,229.2954,229.7335,86891.0
2025-04-17 10:30:00,230.72,233.73,230.16,232.06,39744.0,229.7435,232.7407,229.1858,231.0778,39744.0
2025-04-17 11:00:00,232.27,234.45,232.21,233.37,51053.0,231.2869,233.4577,231.2272,232.3823,51053.0
2025-04-17 11:30:00,233.39,234.23,232.56,232.65,44229.0,232.4022,233.2386,231.5757,231.6653,44229.0
2025-04-17 12:00:00,232.86,233.78,231.83,233.62,36806.0,231.8744,232.7905,230.8488,232.6312,36806.0
2025-04-17 12:30:00,233.59,234.76,233.4,234.5,25124.0,232.6013,233.7664,232.4121,233.5075,25124.0
2025-04-17 13:00:00,234.74,234.74,232.78,232.89,18510.0,233.7465,233.7465,231.7948,231.9043,18510.0
2025-04-17 13:30:00,232.89,234.78,232.89,234.61,21805.0,231.9043,233.7863,231.9043,233.617,21805.0
2025-04-17 14:00:00,234.42,235.12,234.21,234.4,26150.0,233.4278,234.1249,233.2187,233.4079,26150.0
2025-04-17 14:30:00,234.5,235.23,233.38,233.38,37274.0,233.5075,234.2344,232.3922,232.3922,37274.0
2025-04-17 15:00:00,233.49,233.84,232.76,233.15,32914.0,232.5018,232.8503,231.7748,232.1632,32914.0
2025-04-17 15:30:00,233.11,233.93,231.36,232.26,236039.0,232.1234,232.9399,230.3808,231.277,236039.0
2025-04-21 09:30:00,228.88,231.47,225.54,225.78,33477.0,227.9113,230.4903,224.5854,224.8244,33477.0
2025-04-21 10:00:00,225.57,227.11,224.42,225.0,64606.0,224.6153,226.1488,223.4701,224.0477,64606.0
2025-04-21 10:30:00,224.92,225.47,223.74,224.48,26999.0,223.968,224.5157,222.793,223.5299,26999.0
2025-04-21 11:00:00,224.69,225.38,223.92,224.63,21728.0,223.739,224.4261,222.9723,223.6793,21728.0
2025-04-21 11:30:00,224.75,224.75,222.72,223.3,27033.0,223.7987,223.7987,221.7773,222.3549,27033.0
2025-04-21 12:00:00,223.52,224.37,223.51,223.8,94684.0,222.574,223.4204,222.564,222.8528,94684.0
2025-04-21 12:30:00,223.81,224.88,223.49,223.64,74854.0,222.8627,223.9282,222.5441,222.6934,74854.0
2025-04-21 13:00:00,223.75,224.19,222.38,222.87,62925.0,222.803,223.2411,221.4388,221.9267,62925.0
2025-04-21 13:30:00,222.9,223.46,222.35,222.42,46669.0,221.9566,222.5142,221.4089,221.4786,46669.0
2025-04-21 14:00:00,222.27,223.0,222.06,222.92,41701.0,221.3292,222.0562,221.1201,221.9765,41701.0
2025-04-21 14:30:00,223.0,223.89,222.68,223.83,41783.0,222.0562,222.9424,221.7375,222.8826,41783.0
2025-04-21 15:00:00,223.84,225.08,223.82,224.74,16975.0,222.8926,224.1273,222.8727,223.7888,16975.0
2025-04-21 15:30:00,224.97,227.08,224.47,226.9,111328.0,224.0178,226.1189,223.5199,225.9396,111328.0
2025-04-22 09:30:00,230.34,232.13,229.52,230.09,39101.0,229.3651,231.1475,228.5486,229.1161,39101.0
2025-04-22 10:00:00,230.09,230.4,227.64,228.61,50955.0,229.1161,229.4248,226.6765,227.6424,50955.0
2025-04-22 10:30:00,228.62,231.11,228.49,231.0,42675.0,227.6524,230.1318,227.5229,230.0223,42675.0
2025-04-22 11:00:00,231.05,232.91,230.88,232.06,108919.0,230.0721,231.9242,229.9028,231.0778,108919.0
2025-04-22 11:30:00,232.05,232.64,231.45,232.45,33373.0,231.0678,231.6554,230.4704,231.4662,33373.0
2025-04-22 12:00:00,232.56,234.19,232.55,233.79,49687.0,231.5757,233.1988,231.5657,232.8005,49687.0
2025-04-22 12:30:00,233.6,233.87,232.86,233.43,57836.0,232.6113,232.8801,231.8744,232.442,57836.0
2025-04-22 13:00:00,233.38,233.94,230.61,230.86,23100.0,232.3922,232.9498,229.6339,229.8829,23100.0
2025-04-22 13:30:00,231.14,231.86,230.7,231.64,35371.0,230.1617,230.8787,229.7236,230.6596,35371.0
2025-04-22 14:00:00,231.38,233.3,231.37,233.3,25115.0,230.4007,232.3126,230.3907,232.3126,25115.0
2025-04-22 14:30:00,233.26,233.79,233.0,233.48,17490.0,232.2727,232.8005,232.0138,232.4918,17490.0
2025-04-22 15:00:00,233.51,233.69,232.37,232.51,24830.0,232.5217,232.7009,231.3865,231.5259,24830.0
2025-04-22 15:30:00,232.51,234.49,232.32,234.43,183264.0,231.5259,233.4975,231.3367,233.4378,183264.0
2025-04-23 09:30:00,243.77,249.88,242.03,247.47,68837.0,242.7382,248.8224,241.0056,246.4226,68837.0
2025-04-23 10:00:00,247.59,249.07,245.32,245.67,30011.0,246.5421,248.0158,244.2817,244.6302,30011.0
2025-04-23 10:30:00,245.86,246.8,245.04,245.05,26492.0,244.8194,245.7554,244.0029,244.0128,26492.0
2025-04-23 11:00:00,245.21,245.42,242.95,243.49,27345.0,244.1721,244.3813,241.9217,242.4594,27345.0
2025-04-23 11:30:00,243.67,243.81,241.65,242.33,33159.0,242.6387,242.7781,240.6272,241.3043,33159.0
2025-04-23 12:00:00,241.75,242.19,240.25,241.32,16102.0,240.7268,241.1649,239.2331,240.2986,16102.0
2025-04-23 12:30:00,241.18,242.39,240.9,242.08,15556.0,240.1592,241.3641,239.8804,241.0554,15556.0
2025-04-23 13:00:00,241.8,243.22,241.27,242.33,24275.0,240.7766,242.1906,240.2488,241.3043,24275.0
2025-04-23 13:30:00,242.49,242.54,240.75,242.1,17564.0,241.4637,241.5135,239.731,241.0753,17564.0
2025-04-23 14:00:00,242.15,242.67,241.17,241.17,18783.0,241.1251,241.6429,240.1492,240.1492,18783.0
2025-04-23 14:30:00,241.2,241.93,240.22,240.35,19445.0,240.1791,240.906,239.2033,239.3327,19445.0
2025-04-23 15:00:00,240.33,240.7,239.59,239.81,26840.0,239.3128,239.6812,238.5759,238.795,26840.0
2025-04-23 15:30:00,239.87,240.71,239.14,239.8,100863.0,238.8548,239.6912,238.1278,238.785,100863.0
2025-04-24 09:30:00,240.88,243.38,239.57,243.0,16461.0,239.8605,242.3499,238.556,241.9715,16461.0
2025-04-24 10:00:00,243.04,244.7,242.48,244.58,10820.0,242.0113,243.6643,241.4537,243.5448,10820.0
2025-04-24 10:30:00,244.99,245.22,243.69,244.84,16042.0,243.9531,244.1821,242.6586,243.8037,16042.0
2025-04-24 11:00:00,245.02,245.95,244.94,245.38,5788.0,243.983,244.909,243.9033,244.3414,5788.0
2025-04-24 11:30:00,244.96,245.77,244.82,244.97,19107.0,243.9232,244.7298,243.7838,243.9332,19107.0
2025-04-24 12:00:00,245.28,246.73,244.89,246.23,10977.0,244.2419,245.6857,243.8535,245.1878,10977.0
2025-04-24 12:30:00,246.59,248.05,246.55,246.8,12201.0,245.5463,247.0001,245.5065,245.7554,12201.0
2025-04-24 13:00:00,246.6,247.81,246.15,247.43,22249.0,245.5563,246.7611,245.1082,246.3828,22249.0
2025-04-24 13:30:00,247.7,247.7,246.96,247.3,10242.0,246.6516,246.6516,245.9147,246.2533,10242.0
2025-04-24 14:00:00,247.47,248.09,246.93,246.93,10219.0,246.4226,247.04,245.8849,245.8849,10219.0
2025-04-24 14:30:00,246.93,247.78,246.92,247.7,20222.0,245.8849,246.7313,245.8749,246.6516,20222.0
2025-04-24 15:00:00,247.6,248.56,247.49,247.71,52781.0,246.552,247.508,246.4425,246.6616,52781.0
2025-04-24 15:30:00,247.88,248.96,246.98,248.51,68699.0,246.8308,247.9063,245.9347,247.4582,68699.0
2025-04-25 09:30:00,247.2,250.0,247.2,248.52,15479.0,246.1537,248.9419,246.1537,247.4681,15479.0
2025-04-25 10:00:00,248.64,249.1,247.0,247.48,15431.0,247.5876,248.0457,245.9546,246.4325,15431.0
2025-04-25 10:30:00,247.1,248.9,247.1,248.53,10116.0,246.0542,247.8465,246.0542,247.4781,10116.0
2025-04-25 11:00:00,248.13,248.92,248.12,248.46,7842.0,247.0798,247.8664,247.0698,247.4084,7842.0
2025-04-25 11:30:00,248.52,248.66,248.03,248.52,9216.0,247.4681,247.6075,246.9802,247.4681,9216.0
2025-04-25 12:00:00,248.53,249.31,248.52,249.06,6146.0,247.4781,248.2548,247.4681,248.0059,6146.0
2025-04-25 12:30:00,249.12,249.64,248.84,249.21,12270.0,248.0656,248.5834,247.7868,248.1552,12270.0
2025-04-25 13:00:00,249.32,250.21,249.32,250.12,7561.0,248.2648,249.151,248.2648,249.0614,7561.0
2025-04-25 13:30:00,250.12,250.36,247.89,248.62,33597.0,249.0614,249.3004,246.8408,247.5677,33597.0
2025-04-25 14:00:00,248.41,248.91,248.23,248.58,7922.0,247.3586,247.8565,247.1794,247.5279,7922.0
2025-04-25 14:30:00,248.77,249.42,248.17,248.72,10272.0,247.7171,248.3643,247.1196,247.6673,10272.0
2025-04-25 15:00:00,248.72,249.08,248.05,248.25,10354.0,247.6673,248.0258,247.0001,247.1993,10354.0
2025-04-25 15:30:00,248.09,248.91,247.1,248.26,51150.0,247.04,247.8565,246.0542,247.2092,51150.0
2025-04-28 09:30:00,248.72,251.39,248.15,249.69,17300.0,247.6673,250.326,247.0997,248.6332,17300.0
2025-04-28 10:00:00,249.59,251.31,249.45,250.57,33307.0,248.5336,250.2463,248.3942,249.5095,33307.0
2025-04-28 10:30:00,250.57,250.94,249.35,249.36,15592.0,249.5095,249.8779,248.2946,248.3046,15592.0
2025-04-28 11:00:00,249.37,249.51,246.0,246.0,16895.0,248.3145,248.4539,244.9588,244.9588,16895.0
2025-04-28 11:30:00,246.52,246.93,245.53,245.81,35882.0,245.4766,245.8849,244.4908,244.7696,35882.0
2025-04-28 12:00:00,245.81,245.96,244.68,244.77,14803.0,244.7696,244.919,243.6444,243.734,14803.0
2025-04-28 12:30:00,244.79,246.1,244.79,245.15,28576.0,243.7539,245.0584,243.7539,244.1124,28576.0
2025-04-28 13:00:00,245.04,245.12,244.38,244.42,20608.0,244.0029,244.0825,243.3457,243.3855,20608.0
2025-04-28 13:30:00,244.53,245.29,244.15,245.18,31149.0,243.495,244.2518,243.1166,244.1423,31149.0
2025-04-28 14:00:00,245.24,245.9,244.95,245.76,30120.0,244.202,244.8592,243.9132,244.7198,30120.0
2025-04-28 14:30:00,245.77,245.99,245.57,245.85,11404.0,244.7298,244.9488,244.5306,244.8094,11404.0
2025-04-28 15:00:00,245.86,246.16,245.63,245.67,23131.0,244.8194,245.1181,244.5904,244.6302,23131.0
2025-04-28 15:30:00,245.82,246.79,245.3,246.5,55866.0,244.7796,245.7455,244.2618,245.4567,55866.0
2025-04-29 09:30:00,245.64,248.44,245.64,246.75,28108.0,244.6003,247.3885,244.6003,245.7056,28108.0
2025-04-29 10:00:00,246.61,246.94,244.77,244.78,11748.0,245.5662,245.8948,243.734,243.744,11748.0
2025-04-29 10:30:00,244.77,247.54,244.77,247.12,8160.0,243.734,246.4923,243.734,246.0741,8160.0
2025-04-29 11:00:00,247.13,247.5,246.36,247.03,7888.0,246.084,246.4525,245.3173,245.9844,7888.0
2025-04-29 11:30:00,246.85,247.04,246.17,246.49,7674.0,245.8052,245.9944,245.1281,245.4467,7674.0
2025-04-29 12:00:00,246.81,247.88,246.81,247.03,9318.0,245.7654,246.8308,245.7654,245.9844,9318.0
2025-04-29 12:30:00,247.16,247.84,246.44,246.76,49745.0,246.1139,246.791,245.3969,245.7156,49745.0
2025-04-29 13:00:00,246.6,247.43,246.43,247.43,7921.0,245.5563,246.3828,245.387,246.3828,7921.0
2025-04-29 13:30:00,247.34,249.04,247.33,248.52,11484.0,246.2931,247.9859,246.2832,247.4681,11484.0
2025-04-29 14:00:00,248.39,248.81,247.51,247.97,11093.0,247.3387,247.7569,246.4624,246.9205,11093.0
2025-04-29 14:30:00,247.91,248.15,247.56,247.71,10143.0,246.8607,247.0997,246.5122,246.6616,10143.0
2025-04-29 15:00:00,247.86,248.18,247.7,247.91,10899.0,246.8109,247.1296,246.6516,246.8607,10899.0
2025-04-29 15:30:00,248.06,248.78,247.39,247.58,58424.0,247.0101,247.727,246.3429,246.5321,58424.0
2025-04-30 09:30:00,244.35,244.73,240.13,240.68,35775.0,243.3158,243.6942,239.1137,239.6613,35775.0
2025-04-30 10:00:00,241.3,243.95,240.67,243.78,12927.0,240.2787,242.9175,239.6514,242.7482,12927.0
2025-04-30 10:30:00,243.79,243.91,242.32,242.79,17824.0,242.7582,242.8777,241.2944,241.7624,17824.0
2025-04-30 11:00:00,242.8,244.86,242.79,244.59,24363.0,241.7723,243.8236,241.7624,243.5548,24363.0
2025-04-30 11:30:00,244.49,245.92,244.3,245.22,35934.0,243.4552,244.8791,243.266,244.1821,35934.0
2025-04-30 12:00:00,245.43,245.76,243.61,244.09,17478.0,244.3912,244.7198,242.5789,243.0569,17478.0
2025-04-30 12:30:00,243.99,245.04,243.71,244.74,8691.0,242.9573,244.0029,242.6785,243.7041,8691.0
2025-04-30 13:00:00,244.77,244.89,243.37,244.88,11551.0,243.734,243.8535,242.3399,243.8435,11551.0
2025-04-30 13:30:00,244.65,245.43,244.46,245.22,9412.0,243.6145,244.3912,243.4253,244.1821,9412.0
2025-04-30 14:00:00,244.9,245.89,244.89,245.28,21929.0,243.8635,244.8493,243.8535,244.2419,21929.0
2025-04-30 14:30:00,245.65,245.65,244.54,244.54,21753.0,244.6103,244.6103,243.505,243.505,21753.0
2025-04-30 15:00:00,244.7,245.1,244.46,244.66,30001.0,243.6643,244.0626,243.4253,243.6245,30001.0
2025-04-30 15:30:00,244.44,247.75,244.19,247.67,133904.0,243.4054,246.7014,243.1565,246.6217,133904.0
2025-05-01 09:30:00,249.05,251.61,246.98,249.89,29161.0,247.9959,250.5451,245.9347,248.8323,29161.0
2025-05-01 10:00:00,250.44,252.18,250.27,251.47,23675.0,249.38,251.1126,249.2107,250.4057,23675.0
2025-05-01 10:30:00,251.47,252.55,250.74,252.55,11132.0,250.4057,251.4811,249.6787,251.4811,11132.0
2025-05-01 11:00:00,252.49,252.87,251.8,252.85,16346.0,251.4213,251.7997,250.7343,251.7798,16346.0
2025-05-01 11:30:00,252.7,252.79,249.96,250.25,43982.0,251.6304,251.7201,248.902,249.1908,43982.0
2025-05-01 12:00:00,250.29,250.71,249.42,249.72,11099.0,249.2306,249.6489,248.3643,248.6631,11099.0
2025-05-01 12:30:00,249.72,250.77,249.71,250.14,20737.0,248.6631,249.7086,248.6531,249.0813,20737.0
2025-05-01 13:00:00,250.32,251.42,250.32,251.0,13850.0,249.2605,250.3559,249.2605,249.9376,13850.0
2025-05-01 13:30:00,250.88,251.25,249.87,250.18,11347.0,249.8182,250.1866,248.8124,249.1211,11347.0
2025-05-01 14:00:00,250.09,251.18,250.09,250.75,18278.0,249.0315,250.1169,249.0315,249.6887,18278.0
2025-05-01 14:30:00,250.82,251.38,250.7,251.33,18672.0,249.7584,250.316,249.6389,250.2662,18672.0
2025-05-01 15:00:00,251.11,251.79,250.79,251.72,12720.0,250.0472,250.7243,249.7285,250.6546,12720.0
2025-05-01 15:30:00,251.8,251.96,249.12,249.33,67255.0,250.7343,250.8936,248.0656,248.2747,67255.0
2025-05-02 09:30:00,253.6,257.27,252.58,253.02,30854.0,252.5266,256.1811,251.511,251.9491,30854.0
2025-05-02 10:00:00,253.0,254.82,252.77,254.4,33471.0,251.9292,253.7415,251.7002,253.3233,33471.0
2025-05-02 10:30:00,254.38,254.38,252.72,252.82,24831.0,253.3033,253.3033,251.6504,251.7499,24831.0
2025-05-02 11:00:00,253.3,253.63,252.64,252.75,25666.0,252.2279,252.5565,251.5707,251.6802,25666.0
2025-05-02 11:30:00,252.61,253.76,252.61,253.49,21880.0,251.5408,252.686,251.5408,252.4171,21880.0
2025-05-02 12:00:00,253.49,255.63,253.34,254.71,49816.0,252.4171,254.548,252.2677,253.6319,49816.0
2025-05-02 12:30:00,254.71,255.52,254.71,255.13,14913.0,253.6319,254.4385,253.6319,254.0502,14913.0
2025-05-02 13:00:00,255.13,255.41,253.18,253.61,67088.0,254.0502,254.329,252.1084,252.5366,67088.0
2025-05-02 13:30:00,253.68,254.66,253.67,254.01,12263.0,252.6063,253.5822,252.5963,252.9349,12263.0
2025-05-02 14:00:00,254.22,254.48,253.94,254.17,14120.0,253.144,253.4029,252.8652,253.0942,14120.0
2025-05-02 14:30:00,254.14,254.94,253.87,254.12,11720.0,253.0644,253.861,252.7955,253.0444,11720.0
2025-05-02 15:00:00,254.12,254.67,253.72,254.45,19848.0,253.0444,253.5921,252.6461,253.373,19848.0
2025-05-02 15:30:00,254.46,254.46,253.29,253.52,125152.0,253.383,253.383,252.218,252.447,125152.0
2025-05-05 09:30:00,251.2,254.29,251.2,254.29,15764.0,250.1368,253.2137,250.1368,253.2137,15764.0
2025-05-05 10:00:00,254.47,255.46,254.23,255.27,30916.0,253.393,254.3788,253.154,254.1896,30916.0
2025-05-05 10:30:00,255.38,256.07,254.97,255.86,10408.0,254.2991,254.9862,253.8908,254.7771,10408.0
2025-05-05 11:00:00,255.77,256.56,255.39,256.0,46234.0,254.6875,255.4741,254.3091,254.9165,46234.0
2025-05-05 11:30:00,256.0,256.33,255.08,255.91,24346.0,254.9165,255.2451,254.0004,254.8269,24346.0
2025-05-05 12:00:00,255.9,256.37,255.81,256.22,14231.0,254.8169,255.2849,254.7273,255.1355,14231.0
2025-05-05 12:30:00,256.2,256.41,255.96,256.14,7118.0,255.1156,255.3247,254.8767,255.0559,7118.0
2025-05-05 13:00:00,256.13,256.28,255.87,256.01,27890.0,255.0459,255.1953,254.787,254.9264,27890.0
2025-05-05 13:30:00,255.88,256.41,255.88,256.2,23452.0,254.797,255.3247,254.797,255.1156,23452.0
2025-05-05 14:00:00,256.2,256.36,255.63,256.25,37085.0,255.1156,255.275,254.548,255.1654,37085.0
2025-05-05 14:30:00,256.18,256.26,255.79,255.84,34149.0,255.0957,255.1754,254.7074,254.7572,34149.0
2025-05-05 15:00:00,255.72,255.92,254.65,254.82,41698.0,254.6377,254.8368,253.5722,253.7415,41698.0
2025-05-05 15:30:00,254.89,255.12,253.68,253.79,102655.0,253.8112,254.0402,252.6063,252.7158,102655.0
2025-05-06 09:30:00,250.63,252.69,250.31,251.49,51996.0,249.5692,251.6205,249.2506,250.4256,51996.0
2025-05-06 10:00:00,251.49,253.76,251.07,253.76,18756.0,250.4256,252.686,250.0073,252.686,18756.0
2025-05-06 10:30:00,253.87,254.92,252.42,252.73,26892.0,252.7955,253.8411,251.3516,251.6603,26892.0
2025-05-06 11:00:00,252.76,253.24,252.62,253.11,24560.0,251.6902,252.1682,251.5508,252.0387,24560.0
2025-05-06 11:30:00,253.12,253.12,252.18,252.18,20795.0,252.0487,252.0487,251.1126,251.1126,20795.0
2025-05-06 12:00:00,252.23,253.28,251.99,252.25,56083.0,251.1624,252.208,250.9235,251.1824,56083.0
2025-05-06 12:30:00,252.32,252.46,250.96,250.96,14983.0,251.2521,251.3915,249.8978,249.8978,14983.0
2025-05-06 13:00:00,251.07,251.83,250.99,251.3,34824.0,250.0073,250.7641,249.9277,250.2364,34824.0
2025-05-06 13:30:00,251.3,251.38,250.55,251.12,21898.0,250.2364,250.316,249.4895,250.0571,21898.0
2025-05-06 14:00:00,251.27,252.51,251.11,252.51,31291.0,250.2065,251.4413,250.0472,251.4413,31291.0
2025-05-06 14:30:00,252.38,252.83,252.32,252.56,27524.0,251.3118,251.7599,251.2521,251.491,27524.0
2025-05-06 15:00:00,252.64,252.83,252.14,252.49,37927.0,251.5707,251.7599,251.0728,251.4213,37927.0
2025-05-06 15:30:00,252.53,253.33,252.18,252.78,113224.0,251.4612,252.2578,251.1126,251.7101,113224.0
2025-05-07 09:30:00,280.0,286.5,279.6,284.66,252401.0,278.8149,285.2874,278.4166,283.4552,252401.0
2025-05-07 10:00:00,284.17,284.66,278.15,278.77,123718.0,282.9673,283.4552,276.9727,277.5901,123718.0
2025-05-07 10:30:00,278.67,281.5,277.66,280.7,153601.0,277.4905,280.3086,276.4848,279.5119,153601.0
2025-05-07 11:00:00,280.91,283.49,279.9,282.28,55702.0,279.721,282.2901,278.7153,281.0853,55702.0
2025-05-07 11:30:00,282.58,283.62,280.33,281.43,56375.0,281.384,282.4196,279.1435,280.2388,56375.0
2025-05-07 12:00:00,281.43,284.17,281.12,283.43,42733.0,280.2388,282.9673,279.9302,282.2304,42733.0
2025-05-07 12:30:00,283.07,284.79,283.07,283.78,28850.0,281.8719,283.5846,281.8719,282.5789,28850.0
2025-05-07 13:00:00,283.67,284.85,283.52,284.02,27019.0,282.4694,283.6444,282.32,282.8179,27019.0
2025-05-07 13:30:00,283.92,284.27,281.63,282.31,27453.0,282.7183,283.0668,280.438,281.1151,27453.0
2025-05-07 14:00:00,282.71,283.42,280.52,281.9,33017.0,281.5134,282.2204,279.3327,280.7069,33017.0
2025-05-07 14:30:00,281.74,284.05,281.53,283.66,52108.0,280.5475,282.8478,280.3384,282.4594,52108.0
2025-05-07 15:00:00,283.33,283.78,281.12,281.12,44789.0,282.1308,282.5789,279.9302,279.9302,44789.0
2025-05-07 15:30:00,281.37,284.4,281.2,283.06,171834.0,280.1791,283.1963,280.0098,281.8619,171834.0
2025-05-08 09:30:00,288.25,289.04,285.94,287.63,65392.0,287.03,287.8166,284.7298,286.4126,65392.0
2025-05-08 10:00:00,287.5,290.82,287.28,290.64,51240.0,286.2832,289.5891,286.0641,289.4099,51240.0
2025-05-08 10:30:00,290.46,290.67,287.36,288.23,37453.0,289.2306,289.4397,286.1437,287.0101,37453.0
2025-05-08 11:00:00,288.11,292.5,288.11,291.01,42649.0,286.8906,291.262,286.8906,289.7783,42649.0
2025-05-08 11:30:00,290.78,293.22,290.72,291.31,56231.0,289.5493,291.9789,289.4895,290.077,56231.0
2025-05-08 12:00:00,291.3,292.92,291.29,292.71,53654.0,290.0671,291.6802,290.0571,291.4711,53654.0
2025-05-08 12:30:00,292.75,294.27,292.65,293.39,64618.0,291.5109,293.0245,291.4114,292.1482,64618.0
2025-05-08 13:00:00,293.15,293.69,292.91,293.38,53075.0,291.9092,292.447,291.6703,292.1383,53075.0
2025-05-08 13:30:00,293.38,293.64,291.99,291.99,41463.0,292.1383,292.3972,290.7542,290.7542,41463.0
2025-05-08 14:00:00,292.04,293.66,291.95,293.13,52089.0,290.8039,292.4171,290.7143,291.8893,52089.0
2025-05-08 14:30:00,293.23,293.92,292.95,292.96,48015.0,291.9889,292.676,291.7101,291.72,48015.0
2025-05-08 15:00:00,292.83,293.67,291.79,293.52,66394.0,291.5906,292.427,290.555,292.2777,66394.0
2025-05-08 15:30:00,293.54,293.55,291.14,291.27,143664.0,292.2976,292.3076,289.9078,290.0372,143664.0
2025-05-09 09:30:00,294.15,295.25,291.71,293.19,72539.0,292.905,294.0004,290.4753,291.9491,72539.0
2025-05-09 10:00:00,292.9,293.39,290.14,290.61,31411.0,291.6603,292.1482,288.912,289.38,31411.0
2025-05-09 10:30:00,290.6,292.21,290.38,291.32,27622.0,289.37,290.9732,289.151,290.087,27622.0
2025-05-09 11:00:00,291.19,292.47,291.11,291.81,19661.0,289.9575,291.2321,289.8779,290.5749,19661.0
2025-05-09 11:30:00,291.81,292.65,291.62,292.11,18786.0,290.5749,291.4114,290.3857,290.8736,18786.0
2025-05-09 12:00:00,292.12,292.69,291.43,292.42,18019.0,290.8836,291.4512,290.1965,291.1823,18019.0
2025-05-09 12:30:00,292.32,293.86,292.32,293.56,23232.0,291.0828,292.6162,291.0828,292.3175,23232.0
2025-05-09 13:00:00,293.48,294.75,293.0,294.54,27687.0,292.2378,293.5025,291.7599,293.2934,27687.0
2025-05-09 13:30:00,294.54,295.64,294.36,295.38,33384.0,293.2934,294.3887,293.1141,294.1298,33384.0
2025-05-09 14:00:00,295.31,295.88,295.26,295.58,23706.0,294.0601,294.6277,294.0103,294.329,23706.0
2025-05-09 14:30:00,295.51,296.05,295.34,295.6,26088.0,294.2593,294.797,294.09,294.3489,26088.0
2025-05-09 15:00:00,295.73,295.88,295.0,295.25,37963.0,294.4783,294.6277,293.7514,294.0004,37963.0
2025-05-09 15:30:00,295.25,295.49,294.46,294.97,112603.0,294.0004,294.2393,293.2137,293.7215,112603.0
2025-05-12 09:30:00,304.45,305.54,300.65,302.16,107082.0,303.1614,304.2468,299.3775,300.8811,107082.0
2025-05-12 10:00:00,302.38,304.84,299.4,299.54,75796.0,301.1002,303.5498,298.1328,298.2722,75796.0
2025-05-12 10:30:00,299.42,301.5,299.34,300.65,78995.0,298.1527,300.2239,298.073,299.3775,78995.0
2025-05-12 11:00:00,300.65,300.81,299.52,299.84,48984.0,299.3775,299.5368,298.2523,298.5709,48984.0
2025-05-12 11:30:00,299.84,300.24,299.23,299.82,30377.0,298.5709,298.9692,297.9635,298.551,30377.0
2025-05-12 12:00:00,299.84,301.21,299.59,300.69,65631.0,298.5709,299.9351,298.322,299.4173,65631.0
2025-05-12 12:30:00,300.8,302.02,300.52,302.02,31970.0,299.5269,300.7417,299.2481,300.7417,31970.0
2025-05-12 13:00:00,301.86,302.62,300.76,301.08,37632.0,300.5824,301.3392,299.487,299.8057,37632.0
2025-05-12 13:30:00,301.08,301.89,300.76,301.42,71710.0,299.8057,300.6123,299.487,300.1442,71710.0
2025-05-12 14:00:00,301.34,301.81,300.93,301.38,40532.0,300.0646,300.5326,299.6563,300.1044,40532.0
2025-05-12 14:30:00,301.38,302.35,300.84,301.67,39447.0,300.1044,301.0703,299.5667,300.3932,39447.0
2025-05-12 15:00:00,301.55,301.81,300.5,300.67,59840.0,300.2737,300.5326,299.2281,299.3974,59840.0
2025-05-12 15:30:00,300.69,300.99,299.44,299.77,187788.0,299.4173,299.7161,298.1726,298.5012,187788.0
2025-05-13 09:30:00,302.0,303.7,300.04,303.03,104638.0,300.7218,302.4146,298.7701,301.7474,104638.0
2025-05-13 10:00:00,303.2,305.78,302.96,304.19,62349.0,301.9167,304.4858,301.6777,302.9025,62349.0
2025-05-13 10:30:00,304.18,306.23,304.18,306.05,27820.0,302.8926,304.9339,302.8926,304.7546,27820.0
2025-05-13 11:00:00,305.83,307.61,305.6,307.04,101779.0,304.5356,306.308,304.3065,305.7405,101779.0
2025-05-13 11:30:00,306.9,309.14,306.89,308.68,26806.0,305.601,307.8316,305.5911,307.3735,26806.0
2025-05-13 12:00:00,308.69,310.25,307.91,310.0,33856.0,307.3835,308.9369,306.6068,308.6879,33856.0
2025-05-13 12:30:00,309.87,309.87,308.73,309.19,20617.0,308.5585,308.5585,307.4233,307.8814,20617.0
2025-05-13 13:00:00,309.21,309.78,308.19,309.25,41905.0,307.9013,308.4689,306.8856,307.9411,41905.0
2025-05-13 13:30:00,309.51,310.34,308.68,308.72,26507.0,308.2,309.0265,307.3735,307.4133,26507.0
2025-05-13 14:00:00,308.83,310.34,308.74,309.9,29543.0,307.5229,309.0265,307.4333,308.5883,29543.0
2025-05-13 14:30:00,309.9,310.57,309.53,310.21,33824.0,308.5883,309.2555,308.2199,308.897,33824.0
2025-05-13 15:00:00,310.21,310.78,310.0,310.19,29316.0,308.897,309.4646,308.6879,308.8771,29316.0
2025-05-13 15:30:00,310.17,310.68,308.32,308.51,114974.0,308.8572,309.365,307.015,307.2042,114974.0
2025-05-14 09:30:00,308.0,309.1,306.61,307.85,27047.0,306.6964,307.7917,305.3123,306.547,27047.0
2025-05-14 10:00:00,308.18,308.18,306.58,307.3,12309.0,306.8756,306.8756,305.2824,305.9994,12309.0
2025-05-14 10:30:00,307.3,308.41,307.19,308.04,25376.0,305.9994,307.1047,305.8898,306.7362,25376.0
2025-05-14 11:00:00,307.92,308.21,306.9,307.97,12958.0,306.6167,306.9055,305.601,306.6665,12958.0
2025-05-14 11:30:00,308.06,308.21,307.35,307.54,10283.0,306.7561,306.9055,306.0491,306.2383,10283.0
2025-05-14 12:00:00,307.54,308.03,306.6,306.87,29527.0,306.2383,306.7263,305.3023,305.5712,29527.0
2025-05-14 12:30:00,307.06,307.21,305.61,306.24,24838.0,305.7604,305.9097,304.3165,304.9438,24838.0
2025-05-14 13:00:00,306.24,306.24,305.0,305.54,8783.0,304.9438,304.9438,303.7091,304.2468,8783.0
2025-05-14 13:30:00,305.52,306.16,305.51,305.86,6174.0,304.2269,304.8642,304.2169,304.5654,6174.0
2025-05-14 14:00:00,305.75,306.07,305.32,305.41,14320.0,304.4559,304.7746,304.0277,304.1174,14320.0
2025-05-14 14:30:00,305.49,306.49,305.49,306.06,17283.0,304.197,305.1928,304.197,304.7646,17283.0
2025-05-14 15:00:00,305.96,306.59,305.92,306.55,15713.0,304.665,305.2924,304.6252,305.2525,15713.0
2025-05-14 15:30:00,306.39,307.53,306.23,307.52,131297.0,305.0932,306.2284,304.9339,306.2184,131297.0
2025-05-15 09:30:00,306.0,308.01,305.9,307.67,34686.0,304.7049,306.7063,304.6053,306.3678,34686.0
2025-05-15 10:00:00,307.28,309.34,307.28,308.09,20480.0,305.9794,308.0307,305.9794,306.786,20480.0
2025-05-15 10:30:00,308.04,309.64,307.54,309.64,10473.0,306.7362,308.3294,306.2383,308.3294,10473.0
2025-05-15 11:00:00,309.41,309.54,308.42,309.32,17840.0,308.1004,308.2299,307.1146,308.0108,17840.0
2025-05-15 11:30:00,309.52,309.62,307.98,308.5,18873.0,308.21,308.3095,306.6765,307.1943,18873.0
2025-05-15 12:00:00,308.26,308.27,307.63,307.93,16038.0,306.9553,306.9652,306.328,306.6267,16038.0
2025-05-15 12:30:00,308.22,308.53,307.82,308.53,9501.0,306.9155,307.2241,306.5172,307.2241,9501.0
2025-05-15 13:00:00,308.49,308.99,308.4,308.41,8153.0,307.1843,307.6822,307.0947,307.1047,8153.0
2025-05-15 13:30:00,308.34,308.41,307.69,307.78,9941.0,307.035,307.1047,306.3877,306.4773,9941.0
2025-05-15 14:00:00,307.56,307.96,307.31,307.89,7655.0,306.2583,306.6566,306.0093,306.5869,7655.0
2025-05-15 14:30:00,307.93,308.41,307.85,308.32,8626.0,306.6267,307.1047,306.547,307.015,8626.0
2025-05-15 15:00:00,308.33,308.6,307.97,308.19,11853.0,307.025,307.2939,306.6665,306.8856,11853.0
2025-05-15 15:30:00,308.19,308.57,307.33,307.62,67833.0,306.8856,307.264,306.0292,306.318,67833.0
2025-05-16 09:30:00,308.29,308.5,306.01,307.17,45494.0,306.9852,307.1943,304.7148,305.8699,45494.0
2025-05-16 10:00:00,307.08,307.47,305.85,306.54,14596.0,305.7803,306.1686,304.5555,305.2426,14596.0
2025-05-16 10:30:00,306.28,306.39,305.81,306.07,9294.0,304.9837,305.0932,304.5157,304.7746,9294.0
2025-05-16 11:00:00,306.15,306.94,305.95,305.96,11320.0,304.8542,305.6409,304.6551,304.665,11320.0
2025-05-16 11:30:00,305.96,306.61,305.84,306.51,38231.0,304.665,305.3123,304.5455,305.2127,38231.0
2025-05-16 12:00:00,306.4,307.12,306.36,306.63,19977.0,305.1032,305.8201,305.0633,305.3322,19977.0
2025-05-16 12:30:00,306.63,307.22,306.62,306.96,10880.0,305.3322,305.9197,305.3222,305.6608,10880.0
2025-05-16 13:00:00,306.96,307.64,306.68,307.28,7554.0,305.6608,306.3379,305.382,305.9794,7554.0
2025-05-16 13:30:00,307.29,307.63,306.92,307.29,7961.0,305.9894,306.328,305.621,305.9894,7961.0
2025-05-16 14:00:00,307.32,307.84,307.26,307.7,13227.0,306.0193,306.5371,305.9595,306.3977,13227.0
2025-05-16 14:30:00,307.69,308.18,307.63,307.91,17271.0,306.3877,306.8756,306.328,306.6068,17271.0
2025-05-16 15:00:00,307.91,308.42,307.9,308.34,16409.0,306.6068,307.1146,306.5968,307.035,16409.0
2025-05-16 15:30:00,308.32,309.05,307.89,309.05,54498.0,307.015,307.7419,306.5869,307.7419,54498.0
2025-05-19 09:30:00,303.67,307.42,302.09,307.06,22796.0,303.67,307.42,302.09,307.06,22796.0
2025-05-19 10:00:00,307.17,309.0,307.05,307.88,33270.0,307.17,309.0,307.05,307.88,33270.0
2025-05-19 10:30:00,307.88,309.16,307.63,309.06,43142.0,307.88,309.16,307.63,309.06,43142.0
2025-05-19 11:00:00,308.78,309.1,307.45,307.45,16483.0,308.78,309.1,307.45,307.45,16483.0
2025-05-19 11:30:00,307.89,308.71,307.14,307.75,13900.0,307.89,308.71,307.14,307.75,13900.0
2025-05-19 12:00:00,307.66,308.79,307.64,308.77,9512.0,307.66,308.79,307.64,308.77,9512.0
2025-05-19 12:30:00,308.8,309.19,308.51,308.85,26122.0,308.8,309.19,308.51,308.85,26122.0
2025-05-19 13:00:00,308.78,309.11,308.51,308.78,18489.0,308.78,309.11,308.51,308.78,18489.0
2025-05-19 13:30:00,308.63,309.12,308.55,308.65,15369.0,308.63,309.12,308.55,308.65,15369.0
2025-05-19 14:00:00,308.88,309.0,308.47,308.76,13873.0,308.88,309.0,308.47,308.76,13873.0
2025-05-19 14:30:00,308.75,309.0,308.51,308.8,16526.0,308.75,309.0,308.51,308.8,16526.0
2025-05-19 15:00:00,308.85,308.96,308.03,308.06,20842.0,308.85,308.96,308.03,308.06,20842.0
2025-05-19 15:30:00,308.16,308.69,307.98,308.23,62754.0,308.16,308.69,307.98,308.23,62754.0
2025-05-20 09:30:00,306.83,308.19,305.52,307.09,26148.0,306.83,308.19,305.52,307.09,26148.0
2025-05-20 10:00:00,306.95,308.35,306.9,307.97,31174.0,306.95,308.35,306.9,307.97,31174.0
2025-05-20 10:30:00,308.15,308.7,307.82,307.93,33464.0,308.15,308.7,307.82,307.93,33464.0
2025-05-20 11:00:00,307.83,308.3,307.68,308.08,18955.0,307.83,308.3,307.68,308.08,18955.0
2025-05-20 11:30:00,308.1,308.1,307.08,307.53,7762.0,308.1,308.1,307.08,307.53,7762.0
2025-05-20 12:00:00,307.51,307.96,307.51,307.58,19537.0,307.51,307.96,307.51,307.58,19537.0
2025-05-20 12:30:00,307.66,307.83,307.33,307.78,10434.0,307.66,307.83,307.33,307.78,10434.0
2025-05-20 13:00:00,307.79,308.0,307.37,307.8,13934.0,307.79,308.0,307.37,307.8,13934.0
2025-05-20 13:30:00,307.79,308.08,307.53,307.94,21557.0,307.79,308.08,307.53,307.94,21557.0
2025-05-20 14:00:00,307.9,308.1,306.77,306.77,18058.0,307.9,308.1,306.77,306.77,18058.0
2025-05-20 14:30:00,306.93,307.22,306.64,307.09,17040.0,306.93,307.22,306.64,307.09,17040.0
2025-05-20 15:00:00,307.05,307.16,306.47,306.91,17307.0,307.05,307.16,306.47,306.91,17307.0
2025-05-20 15:30:00,306.96,308.13,306.45,308.1,104529.0,306.96,308.13,306.45,308.1,104529.0
2025-05-21 09:30:00,304.97,309.0,304.25,308.4,58212.0,304.97,309.0,304.25,308.4,58212.0
2025-05-21 10:00:00,307.83,308.28,306.92,307.17,6864.0,307.83,308.28,306.92,307.17,6864.0
2025-05-21 10:30:00,307.04,307.31,306.44,307.0,11520.0,307.04,307.31,306.44,307.0,11520.0
2025-05-21 11:00:00,307.15,307.35,306.55,306.96,15564.0,307.15,307.35,306.55,306.96,15564.0
2025-05-21 11:30:00,306.98,307.86,306.91,307.18,12472.0,306.98,307.86,306.91,307.18,12472.0
2025-05-21 12:00:00,307.13,307.21,306.53,306.57,7528.0,307.13,307.21,306.53,306.57,7528.0
2025-05-21 12:30:00,306.75,306.93,305.99,306.31,12187.0,306.75,306.93,305.99,306.31,12187.0
2025-05-21 13:00:00,306.23,306.66,302.87,302.91,29355.0,306.23,306.66,302.87,302.91,29355.0
2025-05-21 13:30:00,302.81,304.36,302.65,303.32,16209.0,302.81,304.36,302.65,303.32,16209.0
2025-05-21 14:00:00,303.6,303.84,302.67,303.73,22268.0,303.6,303.84,302.67,303.73,22268.0
2025-05-21 14:30:00,303.67,304.19,303.0,303.0,13391.0,303.67,304.19,303.0,303.0,13391.0
2025-05-21 15:00:00,303.0,303.33,301.53,301.7,12743.0,303.0,303.33,301.53,301.7,12743.0
2025-05-21 15:30:00,301.76,302.69,301.47,301.74,88955.0,301.76,302.69,301.47,301.74,88955.0
2025-05-22 09:30:00,301.0,302.14,298.7,301.84,64919.0,301.0,302.14,298.7,301.84,64919.0
2025-05-22 10:00:00,302.33,302.87,301.25,302.4,28245.0,302.33,302.87,301.25,302.4,28245.0
2025-05-22 10:30:00,302.43,303.4,301.76,303.4,26589.0,302.43,303.4,301.76,303.4,26589.0
2025-05-22 11:00:00,303.43,305.84,303.22,304.98,68200.0,303.43,305.84,303.22,304.98,68200.0
2025-05-22 11:30:00,304.98,306.07,304.77,306.05,14067.0,304.98,306.07,304.77,306.05,14067.0
2025-05-22 12:00:00,305.86,306.68,305.65,306.03,20178.0,305.86,306.68,305.65,306.03,20178.0
2025-05-22 12:30:00,305.96,306.49,305.63,306.27,32257.0,305.96,306.49,305.63,306.27,32257.0
2025-05-22 13:00:00,306.13,307.52,305.81,307.23,24109.0,306.13,307.52,305.81,307.23,24109.0
2025-05-22 13:30:00,307.28,308.03,307.07,307.84,20046.0,307.28,308.03,307.07,307.84,20046.0
2025-05-22 14:00:00,308.0,308.73,307.83,307.95,42744.0,308.0,308.73,307.83,307.95,42744.0
2025-05-22 14:30:00,307.97,308.09,307.41,307.98,24815.0,307.97,308.09,307.41,307.98,24815.0
2025-05-22 15:00:00,308.02,308.11,307.64,307.95,23416.0,308.02,308.11,307.64,307.95,23416.0
2025-05-22 15:30:00,308.0,308.15,306.01,306.32,106895.0,308.0,308.15,306.01,306.32,106895.0
2025-05-23 09:30:00,301.79,305.53,301.78,303.82,32395.0,301.79,305.53,301.78,303.82,32395.0
2025-05-23 10:00:00,304.2,305.19,303.48,304.09,13463.0,304.2,305.19,303.48,304.09,13463.0
2025-05-23 10:30:00,303.96,305.3,303.96,304.03,15798.0,303.96,305.3,303.96,304.03,15798.0
2025-05-23 11:00:00,304.48,305.26,304.06,305.04,5813.0,304.48,305.26,304.06,305.04,5813.0
2025-05-23 11:30:00,305.48,305.82,304.4,304.41,12111.0,305.48,305.82,304.4,304.41,12111.0
2025-05-23 12:00:00,304.91,305.36,304.55,305.16,4599.0,304.91,305.36,304.55,305.16,4599.0
2025-05-23 12:30:00,305.02,305.89,304.89,305.57,6774.0,305.02,305.89,304.89,305.57,6774.0
2025-05-23 13:00:00,305.44,306.37,305.44,306.14,5604.0,305.44,306.37,305.44,306.14,5604.0
2025-05-23 13:30:00,306.02,306.67,305.98,306.24,6988.0,306.02,306.67,305.98,306.24,6988.0
2025-05-23 14:00:00,306.6,306.83,305.89,306.1,9254.0,306.6,306.83,305.89,306.1,9254.0
2025-05-23 14:30:00,306.4,306.92,306.06,306.49,9536.0,306.4,306.92,306.06,306.49,9536.0
2025-05-23 15:00:00,306.44,306.87,305.71,305.72,8490.0,306.44,306.87,305.71,305.72,8490.0
2025-05-23 15:30:00,305.86,306.34,304.65,305.48,28920.0,305.86,306.34,304.65,305.48,28920.0
2025-05-27 09:30:00,309.1,310.38,306.71,307.69,23140.0,309.1,310.38,306.71,307.69,23140.0
2025-05-27 10:00:00,307.93,310.7,307.46,310.15,13713.0,307.93,310.7,307.46,310.15,13713.0
2025-05-27 10:30:00,310.1,310.87,309.31,309.57,13018.0,310.1,310.87,309.31,309.57,13018.0
2025-05-27 11:00:00,309.72,310.84,309.56,310.83,31974.0,309.72,310.84,309.56,310.83,31974.0
2025-05-27 11:30:00,310.75,311.34,310.69,311.05,7982.0,310.75,311.34,310.69,311.05,7982.0
2025-05-27 12:00:00,310.86,311.94,310.85,311.44,14130.0,310.86,311.94,310.85,311.44,14130.0
2025-05-27 12:30:00,311.62,312.03,311.43,311.77,9763.0,311.62,312.03,311.43,311.77,9763.0
2025-05-27 13:00:00,311.77,311.99,311.53,311.65,16256.0,311.77,311.99,311.53,311.65,16256.0
2025-05-27 13:30:00,311.65,312.07,311.43,312.0,10908.0,311.65,312.07,311.43,312.0,10908.0
2025-05-27 14:00:00,312.02,312.33,311.72,312.0,16422.0,312.02,312.33,311.72,312.0,16422.0
2025-05-27 14:30:00,312.0,312.28,311.72,311.87,18066.0,312.0,312.28,311.72,311.87,18066.0
2025-05-27 15:00:00,311.71,312.39,311.5,312.11,16828.0,311.71,312.39,311.5,312.11,16828.0
2025-05-27 15:30:00,312.14,313.21,311.99,312.97,86173.0,312.14,313.21,311.99,312.97,86173.0
2025-05-28 09:30:00,313.83,314.77,312.65,314.08,57246.0,313.83,314.77,312.65,314.08,57246.0
2025-05-28 10:00:00,314.42,314.74,313.57,314.56,33963.0,314.42,314.74,313.57,314.56,33963.0
2025-05-28 10:30:00,314.55,314.94,313.7,314.08,38960.0,314.55,314.94,313.7,314.08,38960.0
2025-05-28 11:00:00,313.86,314.74,312.51,312.71,42364.0,313.86,314.74,312.51,312.71,42364.0
2025-05-28 11:30:00,312.72,312.93,312.04,312.53,16075.0,312.72,312.93,312.04,312.53,16075.0
2025-05-28 12:00:00,312.67,313.4,312.67,313.09,13060.0,312.67,313.4,312.67,313.09,13060.0
2025-05-28 12:30:00,313.09,313.48,312.85,312.92,11107.0,313.09,313.48,312.85,312.92,11107.0
2025-05-28 13:00:00,313.11,313.32,312.76,313.22,14793.0,313.11,313.32,312.76,313.22,14793.0
2025-05-28 13:30:00,313.13,313.13,312.55,312.86,12411.0,313.13,313.13,312.55,312.86,12411.0
2025-05-28 14:00:00,312.98,313.28,312.39,312.77,21248.0,312.98,313.28,312.39,312.77,21248.0
2025-05-28 14:30:00,312.77,313.02,311.47,312.36,19529.0,312.77,313.02,311.47,312.36,19529.0
2025-05-28 15:00:00,312.36,313.33,311.92,312.0,20924.0,312.36,313.33,311.92,312.0,20924.0
2025-05-28 15:30:00,312.11,312.59,311.68,312.48,88019.0,312.11,312.59,311.68,312.48,88019.0
2025-05-29 09:30:00,315.0,315.0,311.1,312.72,40342.0,315.0,315.0,311.1,312.72,40342.0
2025-05-29 10:00:00,312.72,313.16,310.69,311.64,30580.0,312.72,313.16,310.69,311.64,30580.0
2025-05-29 10:30:00,311.96,312.57,311.12,312.27,34541.0,311.96,312.57,311.12,312.27,34541.0
2025-05-29 11:00:00,312.26,312.67,312.0,312.1,51968.0,312.26,312.67,312.0,312.1,51968.0
2025-05-29 11:30:00,312.12,312.43,310.86,310.96,13375.0,312.12,312.43,310.86,310.96,13375.0
2025-05-29 12:00:00,310.92,311.63,310.24,311.5,12855.0,310.92,311.63,310.24,311.5,12855.0
2025-05-29 12:30:00,311.81,312.22,311.45,312.0,19801.0,311.81,312.22,311.45,312.0,19801.0
2025-05-29 13:00:00,312.06,312.45,311.68,311.77,10425.0,312.06,312.45,311.68,311.77,10425.0
2025-05-29 13:30:00,311.83,312.95,311.83,312.6,46757.0,311.83,312.95,311.83,312.6,46757.0
2025-05-29 14:00:00,312.69,313.09,312.43,312.46,93948.0,312.69,313.09,312.43,312.46,93948.0
2025-05-29 14:30:00,312.58,313.78,312.53,313.14,13524.0,312.58,313.78,312.53,313.14,13524.0
2025-05-29 15:00:00,313.29,314.39,313.28,314.09,36739.0,313.29,314.39,313.28,314.09,36739.0
2025-05-29 15:30:00,314.14,315.05,314.14,314.93,67324.0,314.14,315.05,314.14,314.93,67324.0
2025-05-30 09:30:00,315.22,316.0,312.78,312.81,58251.0,315.22,316.0,312.78,312.81,58251.0
2025-05-30 10:00:00,313.65,316.0,313.22,315.22,21792.0,313.65,316.0,313.22,315.22,21792.0
2025-05-30 10:30:00,315.21,315.66,314.51,315.0,9269.0,315.21,315.66,314.51,315.0,9269.0
2025-05-30 11:00:00,315.16,315.45,314.85,315.42,14858.0,315.16,315.45,314.85,315.42,14858.0
2025-05-30 11:30:00,315.5,315.62,313.79,313.79,40089.0,315.5,315.62,313.79,313.79,40089.0
2025-05-30 12:00:00,313.92,314.72,313.19,313.28,10320.0,313.92,314.72,313.19,313.28,10320.0
2025-05-30 12:30:00,312.98,313.36,312.26,312.56,16417.0,312.98,313.36,312.26,312.56,16417.0
2025-05-30 13:00:00,312.71,313.94,312.56,313.79,15467.0,312.71,313.94,312.56,313.79,15467.0
2025-05-30 13:30:00,313.68,314.5,313.65,313.85,48396.0,313.68,314.5,313.65,313.85,48396.0
2025-05-30 14:00:00,313.86,315.32,313.86,315.22,12185.0,313.86,315.32,313.86,315.22,12185.0
2025-05-30 14:30:00,315.27,315.27,314.8,314.9,15098.0,315.27,315.27,314.8,314.9,15098.0
2025-05-30 15:00:00,314.83,315.64,314.82,315.56,18819.0,314.83,315.64,314.82,315.56,18819.0
2025-05-30 15:30:00,315.55,316.22,314.47,315.48,155877.0,315.55,316.22,314.47,315.48,155877.0
2025-06-02 09:30:00,315.0,315.3,311.17,312.64,32928.0,315.0,315.3,311.17,312.64,32928.0
2025-06-02 10:00:00,312.19,315.83,312.01,315.46,21115.0,312.19,315.83,312.01,315.46,21115.0
2025-06-02 10:30:00,315.43,315.98,314.91,315.56,16793.0,315.43,315.98,314.91,315.56,16793.0
2025-06-02 11:00:00,315.37,315.68,314.65,315.03,15617.0,315.37,315.68,314.65,315.03,15617.0
2025-06-02 11:30:00,315.18,316.31,314.97,315.67,12780.0,315.18,316.31,314.97,315.67,12780.0
2025-06-02 12:00:00,315.5,315.98,314.95,315.42,11058.0,315.5,315.98,314.95,315.42,11058.0
2025-06-02 12:30:00,315.59,316.73,315.46,316.47,17267.0,315.59,316.73,315.46,316.47,17267.0
2025-06-02 13:00:00,316.47,316.71,316.02,316.06,5756.0,316.47,316.71,316.02,316.06,5756.0
2025-06-02 13:30:00,316.33,316.66,315.97,316.51,8771.0,316.33,316.66,315.97,316.51,8771.0
2025-06-02 14:00:00,316.68,317.72,316.51,317.51,19462.0,316.68,317.72,316.51,317.51,19462.0
2025-06-02 14:30:00,317.49,317.68,317.33,317.53,12786.0,317.49,317.68,317.33,317.53,12786.0
2025-06-02 15:00:00,317.61,317.84,317.24,317.67,15777.0,317.61,317.84,317.24,317.67,15777.0
2025-06-02 15:30:00,317.6,317.72,317.11,317.42,70234.0,317.6,317.72,317.11,317.42,70234.0
2025-06-03 09:30:00,317.28,318.35,315.19,317.58,68714.0,317.28,318.35,315.19,317.58,68714.0
2025-06-03 10:00:00,317.3,319.28,317.04,319.13,21746.0,317.3,319.28,317.04,319.13,21746.0
2025-06-03 10:30:00,319.13,319.13,315.79,316.07,34249.0,319.13,319.13,315.79,316.07,34249.0
2025-06-03 11:00:00,315.91,316.92,315.49,315.5,33258.0,315.91,316.92,315.49,315.5,33258.0
2025-06-03 11:30:00,315.85,317.28,315.84,316.94,37159.0,315.85,317.28,315.84,316.94,37159.0
2025-06-03 12:00:00,316.95,318.01,316.36,317.83,15743.0,316.95,318.01,316.36,317.83,15743.0
2025-06-03 12:30:00,317.81,318.01,316.96,317.81,20093.0,317.81,318.01,316.96,317.81,20093.0
2025-06-03 13:00:00,317.66,317.78,316.62,316.78,14020.0,317.66,317.78,316.62,316.78,14020.0
2025-06-03 13:30:00,316.81,316.96,316.03,316.19,12254.0,316.81,316.96,316.03,316.19,12254.0
2025-06-03 14:00:00,316.03,316.03,314.82,314.94,21374.0,316.03,316.03,314.82,314.94,21374.0
2025-06-03 14:30:00,314.95,315.85,314.31,315.81,27686.0,314.95,315.85,314.31,315.81,27686.0
2025-06-03 15:00:00,315.81,316.5,315.61,316.25,33713.0,315.81,316.5,315.61,316.25,33713.0
2025-06-03 15:30:00,316.11,316.98,316.04,316.7,103789.0,316.11,316.98,316.04,316.7,103789.0
2025-06-04 09:30:00,319.38,319.79,317.64,318.88,34915.0,319.38,319.79,317.64,318.88,34915.0
2025-06-04 10:00:00,318.86,318.88,316.42,316.99,32785.0,318.86,318.88,316.42,316.99,32785.0
2025-06-04 10:30:00,316.75,317.35,316.09,317.35,22733.0,316.75,317.35,316.09,317.35,22733.0
2025-06-04 11:00:00,317.43,318.23,317.29,317.92,8244.0,317.43,318.23,317.29,317.92,8244.0
2025-06-04 11:30:00,317.81,318.11,317.24,317.73,9251.0,317.81,318.11,317.24,317.73,9251.0
2025-06-04 12:00:00,317.63,318.98,317.63,318.57,20845.0,317.63,318.98,317.63,318.57,20845.0
2025-06-04 12:30:00,318.58,319.05,318.52,319.05,7763.0,318.58,319.05,318.52,319.05,7763.0
2025-06-04 13:00:00,319.05,319.71,318.99,319.56,10483.0,319.05,319.71,318.99,319.56,10483.0
2025-06-04 13:30:00,319.62,320.15,319.5,319.96,20972.0,319.62,320.15,319.5,319.96,20972.0
2025-06-04 14:00:00,320.02,320.32,319.71,319.87,16158.0,320.02,320.32,319.71,319.87,16158.0
2025-06-04 14:30:00,319.88,320.22,319.55,319.74,14839.0,319.88,320.22,319.55,319.74,14839.0
2025-06-04 15:00:00,319.8,320.18,319.64,320.06,20658.0,319.8,320.18,319.64,320.06,20658.0
2025-06-04 15:30:00,320.07,320.07,318.59,318.75,88431.0,320.07,320.07,318.59,318.75,88431.0
2025-06-05 09:30:00,321.0,321.13,319.67,319.82,26715.0,321.0,321.13,319.67,319.82,26715.0
2025-06-05 10:00:00,320.0,321.89,320.0,321.85,17517.0,320.0,321.89,320.0,321.85,17517.0
2025-06-05 10:30:00,321.78,321.97,320.3,321.54,22971.0,321.78,321.97,320.3,321.54,22971.0
2025-06-05 11:00:00,321.81,322.28,321.42,322.01,50380.0,321.81,322.28,321.42,322.01,50380.0
2025-06-05 11:30:00,322.25,322.77,322.0,322.77,14630.0,322.25,322.77,322.0,322.77,14630.0
2025-06-05 12:00:00,322.61,323.15,321.9,322.31,13754.0,322.61,323.15,321.9,322.31,13754.0
2025-06-05 12:30:00,322.47,322.47,320.45,321.25,11915.0,322.47,322.47,320.45,321.25,11915.0
2025-06-05 13:00:00,320.99,322.68,320.94,322.68,10075.0,320.99,322.68,320.94,322.68,10075.0
2025-06-05 13:30:00,322.69,322.89,322.19,322.62,23520.0,322.69,322.89,322.19,322.62,23520.0
2025-06-05 14:00:00,322.72,322.72,321.08,322.19,20888.0,322.72,322.72,321.08,322.19,20888.0
2025-06-05 14:30:00,322.19,322.77,322.07,322.46,22104.0,322.19,322.77,322.07,322.46,22104.0
2025-06-05 15:00:00,322.23,322.45,319.78,320.23,31964.0,322.23,322.45,319.78,320.23,31964.0
2025-06-05 15:30:00,320.28,321.69,320.19,320.48,138037.0,320.28,321.69,320.19,320.48,138037.0
2025-06-06 09:30:00,323.5,323.96,320.94,321.86,23660.0,323.5,323.96,320.94,321.86,23660.0
2025-06-06 10:00:00,322.04,322.68,321.23,322.46,8576.0,322.04,322.68,321.23,322.46,8576.0
2025-06-06 10:30:00,322.38,322.94,322.03,322.63,8100.0,322.38,322.94,322.03,322.63,8100.0
2025-06-06 11:00:00,322.63,323.9,322.4,322.89,196808.0,322.63,323.9,322.4,322.89,196808.0
2025-06-06 11:30:00,323.06,323.72,322.86,323.52,7745.0,323.06,323.72,322.86,323.52,7745.0
2025-06-06 12:00:00,323.68,324.36,323.27,323.87,8746.0,323.68,324.36,323.27,323.87,8746.0
2025-06-06 12:30:00,324.0,324.22,322.74,323.03,9238.0,324.0,324.22,322.74,323.03,9238.0
2025-06-06 13:00:00,323.03,323.96,322.54,323.71,18833.0,323.03,323.96,322.54,323.71,18833.0
2025-06-06 13:30:00,323.8,323.94,323.53,323.81,4883.0,323.8,323.94,323.53,323.81,4883.0
2025-06-06 14:00:00,323.73,324.18,323.68,323.68,7072.0,323.73,324.18,323.68,323.68,7072.0
2025-06-06 14:30:00,323.79,324.53,323.78,324.41,10366.0,323.79,324.53,323.78,324.41,10366.0
2025-06-06 15:00:00,324.28,324.76,324.15,324.49,17068.0,324.28,324.76,324.15,324.49,17068.0
2025-06-06 15:30:00,324.35,324.8,324.03,324.33,67661.0,324.35,324.8,324.03,324.33,67661.0
2025-06-09 09:30:00,325.54,325.54,323.87,323.88,41109.0,325.54,325.54,323.87,323.88,41109.0
2025-06-09 10:00:00,324.22,326.52,324.04,326.03,18377.0,324.22,326.52,324.04,326.03,18377.0
2025-06-09 10:30:00,325.78,326.77,325.76,326.55,14531.0,325.78,326.77,325.76,326.55,14531.0
2025-06-09 11:00:00,326.55,327.15,325.92,326.22,22539.0,326.55,327.15,325.92,326.22,22539.0
2025-06-09 11:30:00,326.44,327.05,326.29,327.0,10054.0,326.44,327.05,326.29,327.0,10054.0
2025-06-09 12:00:00,327.02,327.3,326.78,326.95,7563.0,327.02,327.3,326.78,326.95,7563.0
2025-06-09 12:30:00,326.94,327.95,326.94,327.83,24119.0,326.94,327.95,326.94,327.83,24119.0
2025-06-09 13:00:00,327.88,328.26,327.56,328.24,6464.0,327.88,328.26,327.56,328.24,6464.0
2025-06-09 13:30:00,328.28,328.47,327.8,328.36,12934.0,328.28,328.47,327.8,328.36,12934.0
2025-06-09 14:00:00,328.24,328.47,327.34,327.34,6044.0,328.24,328.47,327.34,327.34,6044.0
2025-06-09 14:30:00,327.32,327.56,327.12,327.29,9465.0,327.32,327.56,327.12,327.29,9465.0
2025-06-09 15:00:00,327.29,327.51,326.0,326.19,32460.0,327.29,327.51,326.0,326.19,32460.0
2025-06-09 15:30:00,326.03,326.16,323.98,324.34,133335.0,326.03,326.16,323.98,324.34,133335.0
2025-06-10 09:30:00,325.4,328.9,321.61,322.58,60397.0,325.4,328.9,321.61,322.58,60397.0
2025-06-10 10:00:00,322.52,324.9,322.4,324.8,29482.0,322.52,324.9,322.4,324.8,29482.0
2025-06-10 10:30:00,324.83,325.96,323.92,324.15,12899.0,324.83,325.96,323.92,324.15,12899.0
2025-06-10 11:00:00,324.37,324.79,323.91,324.12,38675.0,324.37,324.79,323.91,324.12,38675.0
2025-06-10 11:30:00,323.94,324.38,323.15,324.23,37922.0,323.94,324.38,323.15,324.23,37922.0
2025-06-10 12:00:00,324.24,324.8,324.15,324.29,12603.0,324.24,324.8,324.15,324.29,12603.0
2025-06-10 12:30:00,324.29,324.44,323.74,324.24,22268.0,324.29,324.44,323.74,324.24,22268.0
2025-06-10 13:00:00,324.19,324.88,324.02,324.25,23908.0,324.19,324.88,324.02,324.25,23908.0
2025-06-10 13:30:00,324.3,324.68,323.95,324.18,18269.0,324.3,324.68,323.95,324.18,18269.0
2025-06-10 14:00:00,324.03,324.51,323.76,324.06,33782.0,324.03,324.51,323.76,324.06,33782.0
2025-06-10 14:30:00,324.06,325.44,324.01,325.35,10645.0,324.06,325.44,324.01,325.35,10645.0
2025-06-10 15:00:00,325.36,325.8,325.17,325.47,28891.0,325.36,325.8,325.17,325.47,28891.0
2025-06-10 15:30:00,325.38,325.46,324.72,325.35,67820.0,325.38,325.46,324.72,325.35,67820.0
2025-06-11 09:30:00,325.35,326.38,323.27,325.04,37377.0,325.35,326.38,323.27,325.04,37377.0
2025-06-11 10:00:00,324.98,325.24,324.41,325.13,18702.0,324.98,325.24,324.41,325.13,18702.0
2025-06-11 10:30:00,325.13,326.31,324.99,326.0,23895.0,325.13,326.31,324.99,326.0,23895.0
2025-06-11 11:00:00,326.11,326.5,325.23,326.0,31503.0,326.11,326.5,325.23,326.0,31503.0
2025-06-11 11:30:00,326.18,326.18,325.25,325.71,15998.0,326.18,326.18,325.25,325.71,15998.0
2025-06-11 12:00:00,325.95,325.95,324.31,325.63,9791.0,325.95,325.95,324.31,325.63,9791.0
2025-06-11 12:30:00,325.76,326.17,325.23,325.9,9193.0,325.76,326.17,325.23,325.9,9193.0
2025-06-11 13:00:00,325.84,326.78,325.84,326.6,10163.0,325.84,326.78,325.84,326.6,10163.0
2025-06-11 13:30:00,326.69,326.76,325.81,325.82,6869.0,326.69,326.76,325.81,325.82,6869.0
2025-06-11 14:00:00,325.52,325.75,324.26,325.17,14216.0,325.52,325.75,324.26,325.17,14216.0
2025-06-11 14:30:00,325.15,325.68,324.22,324.71,21358.0,325.15,325.68,324.22,324.71,21358.0
2025-06-11 15:00:00,324.86,325.09,324.33,324.88,18238.0,324.86,325.09,324.33,324.88,18238.0
2025-06-11 15:30:00,324.72,325.46,324.15,325.06,49004.0,324.72,325.46,324.15,325.06,49004.0
2025-06-12 09:30:00,323.0,323.85,320.81,322.38,53363.0,323.0,323.85,320.81,322.38,53363.0
2025-06-12 10:00:00,322.38,324.35,322.38,323.61,19890.0,322.38,324.35,322.38,323.61,19890.0
2025-06-12 10:30:00,323.67,324.3,323.32,323.86,10053.0,323.67,324.3,323.32,323.86,10053.0
2025-06-12 11:00:00,323.93,324.56,323.07,323.6,10100.0,323.93,324.56,323.07,323.6,10100.0
2025-06-12 11:30:00,323.87,324.2,323.65,324.18,11001.0,323.87,324.2,323.65,324.18,11001.0
2025-06-12 12:00:00,324.13,324.73,323.62,324.36,8991.0,324.13,324.73,323.62,324.36,8991.0
2025-06-12 12:30:00,324.39,324.81,324.13,324.13,8832.0,324.39,324.81,324.13,324.13,8832.0
2025-06-12 13:00:00,324.31,324.79,324.31,324.59,10011.0,324.31,324.79,324.31,324.59,10011.0
2025-06-12 13:30:00,324.49,325.12,324.48,324.75,12402.0,324.49,325.12,324.48,324.75,12402.0
2025-06-12 14:00:00,324.79,325.0,324.17,324.18,13188.0,324.79,325.0,324.17,324.18,13188.0
2025-06-12 14:30:00,324.18,324.39,324.03,324.24,18221.0,324.18,324.39,324.03,324.24,18221.0
2025-06-12 15:00:00,324.36,324.97,324.34,324.52,36124.0,324.36,324.97,324.34,324.52,36124.0
2025-06-12 15:30:00,324.61,325.0,323.94,324.86,66998.0,324.61,325.0,323.94,324.86,66998.0
2025-06-13 09:30:00,321.38,323.53,320.91,321.18,38589.0,321.38,323.53,320.91,321.18,38589.0
2025-06-13 10:00:00,321.22,321.34,318.88,318.88,18978.0,321.22,321.34,318.88,318.88,18978.0
2025-06-13 10:30:00,319.16,320.8,318.54,320.79,14838.0,319.16,320.8,318.54,320.79,14838.0
2025-06-13 11:00:00,320.94,322.39,320.65,322.08,11638.0,320.94,322.39,320.65,322.08,11638.0
2025-06-13 11:30:00,322.09,322.63,321.58,322.03,11275.0,322.09,322.63,321.58,322.03,11275.0
2025-06-13 12:00:00,322.03,322.5,321.43,321.43,5533.0,322.03,322.5,321.43,321.43,5533.0
2025-06-13 12:30:00,321.75,321.82,320.73,321.74,10875.0,321.75,321.82,320.73,321.74,10875.0
2025-06-13 13:00:00,321.93,321.93,320.18,320.4,8122.0,321.93,321.93,320.18,320.4,8122.0
2025-06-13 13:30:00,320.38,320.66,319.68,320.39,11335.0,320.38,320.66,319.68,320.39,11335.0
2025-06-13 14:00:00,320.6,320.78,318.25,318.25,10653.0,320.6,320.78,318.25,318.25,10653.0
2025-06-13 14:30:00,318.46,318.57,317.45,317.84,11495.0,318.46,318.57,317.45,317.84,11495.0
2025-06-13 15:00:00,317.94,318.68,317.37,317.55,16232.0,317.94,318.68,317.37,317.55,16232.0
2025-06-13 15:30:00,317.73,318.15,317.03,317.83,79708.0,317.73,318.15,317.03,317.83,79708.0
2025-06-16 09:30:00,322.58,323.28,320.89,322.25,27242.0,322.58,323.28,320.89,322.25,27242.0
2025-06-16 10:00:00,322.52,323.67,322.47,323.51,6301.0,322.52,323.67,322.47,323.51,6301.0
2025-06-16 10:30:00,323.44,324.56,323.14,324.0,5771.0,323.44,324.56,323.14,324.0,5771.0
2025-06-16 11:00:00,324.12,324.24,323.28,323.94,8854.0,324.12,324.24,323.28,323.94,8854.0
2025-06-16 11:30:00,323.8,325.27,323.76,325.1,9676.0,323.8,325.27,323.76,325.1,9676.0
2025-06-16 12:00:00,325.08,325.53,324.63,325.38,8594.0,325.08,325.53,324.63,325.38,8594.0
2025-06-16 12:30:00,325.16,325.41,324.65,324.9,9595.0,325.16,325.41,324.65,324.9,9595.0
2025-06-16 13:00:00,325.08,325.66,325.0,325.66,8117.0,325.08,325.66,325.0,325.66,8117.0
2025-06-16 13:30:00,325.46,325.83,324.61,324.61,16832.0,325.46,325.83,324.61,324.61,16832.0
2025-06-16 14:00:00,324.56,325.17,324.26,324.39,5633.0,324.56,325.17,324.26,324.39,5633.0
2025-06-16 14:30:00,324.53,324.72,323.91,324.19,16898.0,324.53,324.72,323.91,324.19,16898.0
2025-06-16 15:00:00,324.17,324.53,323.76,323.99,21337.0,324.17,324.53,323.76,323.99,21337.0
2025-06-16 15:30:00,323.9,324.38,323.6,324.3,59043.0,323.9,324.38,323.6,324.3,59043.0
2025-06-17 09:30:00,320.93,323.69,320.93,323.35,12029.0,320.93,323.69,320.93,323.35,12029.0
2025-06-17 10:00:00,323.35,324.19,322.4,323.07,14780.0,323.35,324.19,322.4,323.07,14780.0
2025-06-17 10:30:00,323.14,323.68,322.28,322.46,10112.0,323.14,323.68,322.28,322.46,10112.0
2025-06-17 11:00:00,322.34,323.22,322.22,322.33,11895.0,322.34,323.22,322.22,322.33,11895.0
2025-06-17 11:30:00,322.4,322.68,321.99,322.34,7839.0,322.4,322.68,321.99,322.34,7839.0
2025-06-17 12:00:00,322.35,323.42,322.34,323.16,5658.0,322.35,323.42,322.34,323.16,5658.0
2025-06-17 12:30:00,323.17,323.23,322.07,322.07,11823.0,323.17,323.23,322.07,322.07,11823.0
2025-06-17 13:00:00,322.16,322.3,321.01,321.06,7079.0,322.16,322.3,321.01,321.06,7079.0
2025-06-17 13:30:00,320.77,321.56,320.0,320.67,7399.0,320.77,321.56,320.0,320.67,7399.0
2025-06-17 14:00:00,320.44,320.46,319.83,319.96,11922.0,320.44,320.46,319.83,319.96,11922.0
2025-06-17 14:30:00,320.05,320.45,319.9,320.22,8924.0,320.05,320.45,319.9,320.22,8924.0
2025-06-17 15:00:00,320.21,320.65,319.75,320.65,10531.0,320.21,320.65,319.75,320.65,10531.0
2025-06-17 15:30:00,320.64,320.94,319.95,320.38,50755.0,320.64,320.94,319.95,320.38,50755.0
2025-06-18 09:30:00,320.1,323.2,319.58,322.37,24107.0,320.1,323.2,319.58,322.37,24107.0
2025-06-18 10:00:00,322.39,324.62,322.36,324.29,10830.0,322.39,324.62,322.36,324.29,10830.0
2025-06-18 10:30:00,324.41,324.84,323.61,324.5,18169.0,324.41,324.84,323.61,324.5,18169.0
2025-06-18 11:00:00,324.65,324.75,323.94,323.94,8886.0,324.65,324.75,323.94,323.94,8886.0
2025-06-18 11:30:00,324.18,324.44,323.66,323.81,5973.0,324.18,324.44,323.66,323.81,5973.0
2025-06-18 12:00:00,323.69,324.27,323.69,324.18,7120.0,323.69,324.27,323.69,324.18,7120.0
2025-06-18 12:30:00,324.16,324.41,323.46,323.46,9789.0,324.16,324.41,323.46,323.46,9789.0
2025-06-18 13:00:00,323.25,323.36,322.88,323.21,11864.0,323.25,323.36,322.88,323.21,11864.0
2025-06-18 13:30:00,323.23,323.34,322.45,322.72,6003.0,323.23,323.34,322.45,322.72,6003.0
2025-06-18 14:00:00,323.03,323.89,322.0,323.72,22680.0,323.03,323.89,322.0,323.72,22680.0
2025-06-18 14:30:00,323.63,324.53,321.37,321.89,15248.0,323.63,324.53,321.37,321.89,15248.0
2025-06-18 15:00:00,321.59,323.07,321.35,321.73,10134.0,321.59,323.07,321.35,321.73,10134.0
2025-06-18 15:30:00,321.57,322.83,321.37,321.73,75498.0,321.57,322.83,321.37,321.73,75498.0
2025-06-20 09:30:00,324.72,326.0,321.89,322.47,74588.0,324.72,326.0,321.89,322.47,74588.0
2025-06-20 10:00:00,322.31,323.0,320.85,321.86,6989.0,322.31,323.0,320.85,321.86,6989.0
2025-06-20 10:30:00,321.87,322.49,320.8,322.27,29309.0,321.87,322.49,320.8,322.27,29309.0
2025-06-20 11:00:00,322.33,322.89,321.79,322.56,9056.0,322.33,322.89,321.79,322.56,9056.0
2025-06-20 11:30:00,322.56,323.0,321.9,322.06,9454.0,322.56,323.0,321.9,322.06,9454.0
2025-06-20 12:00:00,322.05,322.11,321.47,321.47,2588.0,322.05,322.11,321.47,321.47,2588.0
2025-06-20 12:30:00,321.67,321.93,321.0,321.03,3539.0,321.67,321.93,321.0,321.03,3539.0
2025-06-20 13:00:00,321.42,321.42,319.19,319.27,4837.0,321.42,321.42,319.19,319.27,4837.0
2025-06-20 13:30:00,319.15,319.44,318.69,319.44,5502.0,319.15,319.44,318.69,319.44,5502.0
2025-06-20 14:00:00,319.27,319.94,319.08,319.66,7385.0,319.27,319.94,319.08,319.66,7385.0
2025-06-20 14:30:00,319.71,319.85,318.73,319.1,7970.0,319.71,319.85,318.73,319.1,7970.0
2025-06-20 15:00:00,318.89,319.74,318.89,319.49,12466.0,318.89,319.74,318.89,319.49,12466.0
2025-06-20 15:30:00,319.61,321.57,319.48,321.21,99274.0,319.61,321.57,319.48,321.21,99274.0